date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-01-23 09:30:00,43.82,43.99,43.77,43.95,288700.0,28.5425,28.6532,28.5099,28.6272,288700.0
2004-01-23 10:00:00,43.95,44.02,43.88,43.94,794400.0,28.6272,28.6728,28.5816,28.6207,794400.0
2004-01-23 10:30:00,43.95,43.99,43.86,43.9,120300.0,28.6272,28.6532,28.5685,28.5946,120300.0
2004-01-23 11:00:00,43.9,43.9,43.7,43.78,114300.0,28.5946,28.5946,28.4643,28.5164,114300.0
2004-01-23 11:30:00,43.75,43.76,43.68,43.76,75300.0,28.4969,28.5034,28.4513,28.5034,75300.0
2004-01-23 12:00:00,43.75,43.75,43.69,43.7,89400.0,28.4969,28.4969,28.4578,28.4643,89400.0
2004-01-23 12:30:00,43.71,43.73,43.65,43.7,245000.0,28.4708,28.4839,28.4318,28.4643,245000.0
2004-01-23 13:00:00,43.7,43.74,43.68,43.71,54700.0,28.4643,28.4904,28.4513,28.4708,54700.0
2004-01-23 13:30:00,43.7,43.7,43.57,43.57,63900.0,28.4643,28.4643,28.3796,28.3796,63900.0
2004-01-23 14:00:00,43.57,43.58,43.51,43.56,135400.0,28.3796,28.3862,28.3406,28.3731,135400.0
2004-01-23 14:30:00,43.57,43.6,43.55,43.6,54300.0,28.3796,28.3992,28.3666,28.3992,54300.0
2004-01-23 15:00:00,43.58,43.61,43.5,43.52,150700.0,28.3862,28.4057,28.3341,28.3471,150700.0
2004-01-23 15:30:00,43.52,43.72,43.52,43.66,125100.0,28.3471,28.4774,28.3471,28.4383,125100.0
2004-01-26 09:30:00,43.7,43.89,43.64,43.88,133000.0,28.4643,28.5881,28.4252,28.5816,133000.0
2004-01-26 10:00:00,43.88,43.88,43.74,43.75,149900.0,28.5816,28.5816,28.4904,28.4969,149900.0
2004-01-26 10:30:00,43.73,43.83,43.7,43.8,117900.0,28.4839,28.549,28.4643,28.5295,117900.0
2004-01-26 11:00:00,43.8,43.83,43.73,43.76,138900.0,28.5295,28.549,28.4839,28.5034,138900.0
2004-01-26 11:30:00,43.76,43.77,43.67,43.67,130700.0,28.5034,28.5099,28.4448,28.4448,130700.0
2004-01-26 12:00:00,43.68,43.73,43.65,43.72,73600.0,28.4513,28.4839,28.4318,28.4774,73600.0
2004-01-26 12:30:00,43.72,43.72,43.64,43.71,47200.0,28.4774,28.4774,28.4252,28.4708,47200.0
2004-01-26 13:00:00,43.71,43.72,43.59,43.6,67400.0,28.4708,28.4774,28.3927,28.3992,67400.0
2004-01-26 13:30:00,43.61,43.64,43.57,43.59,77200.0,28.4057,28.4252,28.3796,28.3927,77200.0
2004-01-26 14:00:00,43.6,43.79,43.6,43.78,152900.0,28.3992,28.5229,28.3992,28.5164,152900.0
2004-01-26 14:30:00,43.78,43.96,43.77,43.96,222000.0,28.5164,28.6337,28.5099,28.6337,222000.0
2004-01-26 15:00:00,43.95,44.22,43.94,44.12,260600.0,28.6272,28.803,28.6207,28.7379,260600.0
2004-01-26 15:30:00,44.12,44.4,44.1,44.35,353100.0,28.7379,28.9203,28.7249,28.8877,353100.0
2004-01-27 09:30:00,44.28,44.28,43.95,44.1,237800.0,28.8421,28.8421,28.6272,28.7249,237800.0
2004-01-27 10:00:00,44.1,44.25,44.09,44.14,86100.0,28.7249,28.8226,28.7184,28.7509,86100.0
2004-01-27 10:30:00,44.15,44.23,44.13,44.22,125300.0,28.7574,28.8095,28.7444,28.803,125300.0
2004-01-27 11:00:00,44.22,44.23,44.0,44.0,233200.0,28.803,28.8095,28.6597,28.6597,233200.0
2004-01-27 11:30:00,44.01,44.03,43.9,43.92,65200.0,28.6662,28.6793,28.5946,28.6076,65200.0
2004-01-27 12:00:00,43.91,43.91,43.76,43.76,77300.0,28.6011,28.6011,28.5034,28.5034,77300.0
2004-01-27 12:30:00,43.76,43.81,43.72,43.72,142300.0,28.5034,28.536,28.4774,28.4774,142300.0
2004-01-27 13:00:00,43.73,43.75,43.61,43.64,136700.0,28.4839,28.4969,28.4057,28.4252,136700.0
2004-01-27 13:30:00,43.64,43.65,43.58,43.65,104800.0,28.4252,28.4318,28.3862,28.4318,104800.0
2004-01-27 14:00:00,43.65,43.68,43.62,43.66,135300.0,28.4318,28.4513,28.4122,28.4383,135300.0
2004-01-27 14:30:00,43.67,43.76,43.65,43.66,78200.0,28.4448,28.5034,28.4318,28.4383,78200.0
2004-01-27 15:00:00,43.66,43.66,43.38,43.55,188200.0,28.4383,28.4383,28.2559,28.3666,188200.0
2004-01-27 15:30:00,43.56,43.57,43.47,43.49,194800.0,28.3731,28.3796,28.3145,28.3275,194800.0
2004-01-28 09:30:00,43.52,44.1,43.52,44.03,570800.0,28.3471,28.7249,28.3471,28.6793,570800.0
2004-01-28 10:00:00,44.03,44.08,43.69,43.75,323700.0,28.6793,28.7118,28.4578,28.4969,323700.0
2004-01-28 10:30:00,43.74,43.92,43.74,43.92,157600.0,28.4904,28.6076,28.4904,28.6076,157600.0
2004-01-28 11:00:00,43.93,43.96,43.73,43.76,131200.0,28.6141,28.6337,28.4839,28.5034,131200.0
2004-01-28 11:30:00,43.76,43.81,43.68,43.71,70500.0,28.5034,28.536,28.4513,28.4708,70500.0
2004-01-28 12:00:00,43.7,43.71,43.6,43.6,68100.0,28.4643,28.4708,28.3992,28.3992,68100.0
2004-01-28 12:30:00,43.59,43.59,43.52,43.57,43000.0,28.3927,28.3927,28.3471,28.3796,43000.0
2004-01-28 13:00:00,43.56,43.57,43.5,43.51,91100.0,28.3731,28.3796,28.3341,28.3406,91100.0
2004-01-28 13:30:00,43.5,43.53,43.42,43.44,70500.0,28.3341,28.3536,28.2819,28.295,70500.0
2004-01-28 14:00:00,43.45,43.45,42.88,43.11,282800.0,28.3015,28.3015,27.9302,28.08,282800.0
2004-01-28 14:30:00,43.11,43.26,43.0,43.24,224700.0,28.08,28.1777,28.0084,28.1647,224700.0
2004-01-28 15:00:00,43.24,43.25,42.62,42.67,235600.0,28.1647,28.1712,27.7609,27.7934,235600.0
2004-01-28 15:30:00,42.69,42.75,42.43,42.72,544100.0,27.8065,27.8455,27.6371,27.826,544100.0
2004-02-02 09:30:00,44.41,45.0,44.41,45.0,252600.0,28.9268,29.3111,28.9268,29.3111,252600.0
2004-02-02 10:00:00,45.0,45.0,44.78,44.85,300600.0,29.3111,29.3111,29.1678,29.2134,300600.0
2004-02-02 10:30:00,44.85,44.87,44.49,44.51,127500.0,29.2134,29.2264,28.9789,28.9919,127500.0
2004-02-02 11:00:00,44.5,44.85,44.5,44.83,112600.0,28.9854,29.2134,28.9854,29.2004,112600.0
2004-02-02 11:30:00,44.84,44.93,44.81,44.92,160300.0,29.2069,29.2655,29.1873,29.259,160300.0
2004-02-02 12:00:00,44.92,44.96,44.84,44.89,91700.0,29.259,29.285,29.2069,29.2394,91700.0
2004-02-02 12:30:00,44.89,45.06,44.81,45.05,182100.0,29.2394,29.3502,29.1873,29.3437,182100.0
2004-02-02 13:00:00,45.05,45.05,44.99,45.03,85600.0,29.3437,29.3437,29.3046,29.3306,85600.0
2004-02-02 13:30:00,45.02,45.03,44.92,44.92,47000.0,29.3241,29.3306,29.259,29.259,47000.0
2004-02-02 14:00:00,44.93,44.93,44.81,44.88,50100.0,29.2655,29.2655,29.1873,29.2329,50100.0
2004-02-02 14:30:00,44.88,44.91,44.8,44.9,144400.0,29.2329,29.2525,29.1808,29.246,144400.0
2004-02-02 15:00:00,44.9,44.97,44.8,44.94,192800.0,29.246,29.2916,29.1808,29.272,192800.0
2004-02-02 15:30:00,44.94,44.94,44.63,44.85,354700.0,29.272,29.272,29.0701,29.2134,354700.0
2004-02-03 09:30:00,44.8,44.97,44.61,44.7,368900.0,29.1808,29.2916,29.0571,29.1157,368900.0
2004-02-03 10:00:00,44.72,44.78,44.66,44.68,124500.0,29.1287,29.1678,29.0896,29.1027,124500.0
2004-02-03 10:30:00,44.68,44.68,44.5,44.56,86500.0,29.1027,29.1027,28.9854,29.0245,86500.0
2004-02-03 11:00:00,44.56,44.56,44.56,44.56,0.0,29.0245,29.0245,29.0245,29.0245,0.0
2004-02-03 11:30:00,44.56,44.56,44.56,44.56,0.0,29.0245,29.0245,29.0245,29.0245,0.0
2004-02-03 12:00:00,44.56,44.56,44.56,44.56,0.0,29.0245,29.0245,29.0245,29.0245,0.0
2004-02-03 12:30:00,44.53,44.53,44.46,44.5,40200.0,29.005,29.005,28.9594,28.9854,40200.0
2004-02-03 13:00:00,44.48,44.54,44.41,44.43,323500.0,28.9724,29.0115,28.9268,28.9398,323500.0
2004-02-03 13:30:00,44.42,44.44,44.35,44.38,55400.0,28.9333,28.9463,28.8877,28.9072,55400.0
2004-02-03 14:00:00,44.39,44.41,44.0,44.0,204700.0,28.9138,28.9268,28.6597,28.6597,204700.0
2004-02-03 14:30:00,44.0,44.11,43.91,43.98,267100.0,28.6597,28.7314,28.6011,28.6467,267100.0
2004-02-03 15:00:00,43.98,44.1,43.97,43.98,349000.0,28.6467,28.7249,28.6402,28.6467,349000.0
2004-02-03 15:30:00,43.98,44.03,43.95,44.0,633300.0,28.6467,28.6793,28.6272,28.6597,633300.0
2004-02-04 09:30:00,43.95,43.96,43.66,43.66,418400.0,28.6272,28.6337,28.4383,28.4383,418400.0
2004-02-04 10:00:00,43.66,43.73,43.5,43.64,458100.0,28.4383,28.4839,28.3341,28.4252,458100.0
2004-02-04 10:30:00,43.65,43.7,43.55,43.55,352000.0,28.4318,28.4643,28.3666,28.3666,352000.0
2004-02-04 11:00:00,43.55,43.56,43.36,43.4,857100.0,28.3666,28.3731,28.2429,28.2689,857100.0
2004-02-04 11:30:00,43.41,43.65,43.39,43.61,309000.0,28.2754,28.4318,28.2624,28.4057,309000.0
2004-02-04 12:00:00,43.6,43.6,43.51,43.55,109100.0,28.3992,28.3992,28.3406,28.3666,109100.0
2004-02-04 12:30:00,43.55,43.57,43.51,43.52,220300.0,28.3666,28.3796,28.3406,28.3471,220300.0
2004-02-04 13:00:00,43.52,43.57,43.48,43.52,74800.0,28.3471,28.3796,28.321,28.3471,74800.0
2004-02-04 13:30:00,43.53,43.56,43.39,43.39,167900.0,28.3536,28.3731,28.2624,28.2624,167900.0
2004-02-04 14:00:00,43.39,43.41,43.15,43.2,256600.0,28.2624,28.2754,28.1061,28.1386,256600.0
2004-02-04 14:30:00,43.21,43.31,43.19,43.23,110500.0,28.1452,28.2103,28.1321,28.1582,110500.0
2004-02-04 15:00:00,43.21,43.3,43.15,43.29,161800.0,28.1452,28.2038,28.1061,28.1973,161800.0
2004-02-04 15:30:00,43.29,43.37,43.23,43.32,190600.0,28.1973,28.2494,28.1582,28.2168,190600.0
2004-02-05 09:30:00,43.95,44.18,43.95,43.96,164300.0,28.6272,28.777,28.6272,28.6337,164300.0
2004-02-05 10:00:00,43.95,44.05,43.82,43.88,191900.0,28.6272,28.6923,28.5425,28.5816,191900.0
2004-02-05 10:30:00,43.88,43.93,43.85,43.89,279700.0,28.5816,28.6141,28.562,28.5881,279700.0
2004-02-05 11:00:00,43.88,43.95,43.88,43.94,231100.0,28.5816,28.6272,28.5816,28.6207,231100.0
2004-02-05 11:30:00,43.94,44.0,43.94,43.95,129700.0,28.6207,28.6597,28.6207,28.6272,129700.0
2004-02-05 12:00:00,43.95,43.98,43.89,43.91,71800.0,28.6272,28.6467,28.5881,28.6011,71800.0
2004-02-05 12:30:00,43.91,43.91,43.75,43.85,66700.0,28.6011,28.6011,28.4969,28.562,66700.0
2004-02-05 13:00:00,43.85,43.99,43.85,43.98,96300.0,28.562,28.6532,28.562,28.6467,96300.0
2004-02-05 13:30:00,43.98,44.0,43.9,43.91,89500.0,28.6467,28.6597,28.5946,28.6011,89500.0
2004-02-05 14:00:00,43.91,44.0,43.91,43.92,80400.0,28.6011,28.6597,28.6011,28.6076,80400.0
2004-02-05 14:30:00,43.92,44.0,43.85,43.86,128600.0,28.6076,28.6597,28.562,28.5685,128600.0
2004-02-05 15:00:00,43.86,44.0,43.81,43.98,88000.0,28.5685,28.6597,28.536,28.6467,88000.0
2004-02-05 15:30:00,43.98,43.99,43.8,43.9,312300.0,28.6467,28.6532,28.5295,28.5946,312300.0
2004-02-06 09:30:00,43.87,44.28,43.87,43.93,273800.0,28.5751,28.8421,28.5751,28.6141,273800.0
2004-02-06 10:00:00,43.93,44.13,43.93,44.08,135600.0,28.6141,28.7444,28.6141,28.7118,135600.0
2004-02-06 10:30:00,44.09,44.24,44.09,44.19,234200.0,28.7184,28.8161,28.7184,28.7835,234200.0
2004-02-06 11:00:00,44.2,44.28,44.2,44.24,126900.0,28.79,28.8421,28.79,28.8161,126900.0
2004-02-06 11:30:00,44.25,44.27,44.15,44.18,27900.0,28.8226,28.8356,28.7574,28.777,27900.0
2004-02-06 12:00:00,44.16,44.17,44.1,44.1,251000.0,28.764,28.7705,28.7249,28.7249,251000.0
2004-02-06 12:30:00,44.08,44.2,44.06,44.07,186000.0,28.7118,28.79,28.6988,28.7053,186000.0
2004-02-06 13:00:00,44.06,44.08,43.98,44.04,103900.0,28.6988,28.7118,28.6467,28.6858,103900.0
2004-02-06 13:30:00,44.03,44.14,44.01,44.13,85000.0,28.6793,28.7509,28.6662,28.7444,85000.0
2004-02-06 14:00:00,44.13,44.22,44.12,44.17,160500.0,28.7444,28.803,28.7379,28.7705,160500.0
2004-02-06 14:30:00,44.17,44.27,44.16,44.17,124200.0,28.7705,28.8356,28.764,28.7705,124200.0
2004-02-06 15:00:00,44.17,44.28,44.14,44.21,159600.0,28.7705,28.8421,28.7509,28.7965,159600.0
2004-02-06 15:30:00,44.21,44.28,44.18,44.23,348600.0,28.7965,28.8421,28.777,28.8095,348600.0
2004-02-09 09:30:00,44.16,44.28,44.07,44.15,119100.0,28.764,28.8421,28.7053,28.7574,119100.0
2004-02-09 10:00:00,44.15,44.18,44.06,44.06,166400.0,28.7574,28.777,28.6988,28.6988,166400.0
2004-02-09 10:30:00,44.05,44.16,44.04,44.1,97000.0,28.6923,28.764,28.6858,28.7249,97000.0
2004-02-09 11:00:00,44.1,44.25,44.09,44.21,167400.0,28.7249,28.8226,28.7184,28.7965,167400.0
2004-02-09 11:30:00,44.22,44.22,44.11,44.12,187000.0,28.803,28.803,28.7314,28.7379,187000.0
2004-02-09 12:00:00,44.12,44.12,44.04,44.07,79700.0,28.7379,28.7379,28.6858,28.7053,79700.0
2004-02-09 12:30:00,44.07,44.07,43.98,44.07,156900.0,28.7053,28.7053,28.6467,28.7053,156900.0
2004-02-09 13:00:00,44.07,44.08,44.0,44.06,81400.0,28.7053,28.7118,28.6597,28.6988,81400.0
2004-02-09 13:30:00,44.06,44.09,44.0,44.01,112500.0,28.6988,28.7184,28.6597,28.6662,112500.0
2004-02-09 14:00:00,44.0,44.09,44.0,44.06,145700.0,28.6597,28.7184,28.6597,28.6988,145700.0
2004-02-09 14:30:00,44.07,44.09,44.0,44.02,88400.0,28.7053,28.7184,28.6597,28.6728,88400.0
2004-02-09 15:00:00,44.03,44.03,43.96,43.97,99400.0,28.6793,28.6793,28.6337,28.6402,99400.0
2004-02-09 15:30:00,43.97,43.98,43.89,43.92,253800.0,28.6402,28.6467,28.5881,28.6076,253800.0
2004-02-10 10:00:00,43.87,43.99,43.85,43.9,90800.0,28.5751,28.6532,28.562,28.5946,90800.0
2004-02-10 10:30:00,43.93,43.93,43.84,43.89,286300.0,28.6141,28.6141,28.5555,28.5881,286300.0
2004-02-10 11:00:00,43.88,43.89,43.7,43.76,227000.0,28.5816,28.5881,28.4643,28.5034,227000.0
2004-02-10 11:30:00,43.77,43.82,43.64,43.66,97600.0,28.5099,28.5425,28.4252,28.4383,97600.0
2004-02-10 12:00:00,43.66,43.84,43.64,43.84,52100.0,28.4383,28.5555,28.4252,28.5555,52100.0
2004-02-10 12:30:00,43.84,44.01,43.75,43.94,362000.0,28.5555,28.6662,28.4969,28.6207,362000.0
2004-02-10 13:00:00,43.9,43.93,43.85,43.89,75400.0,28.5946,28.6141,28.562,28.5881,75400.0
2004-02-10 13:30:00,43.89,43.91,43.86,43.87,113400.0,28.5881,28.6011,28.5685,28.5751,113400.0
2004-02-10 14:00:00,43.87,43.88,43.64,43.83,182500.0,28.5751,28.5816,28.4252,28.549,182500.0
2004-02-10 14:30:00,43.83,43.83,43.72,43.76,201600.0,28.549,28.549,28.4774,28.5034,201600.0
2004-02-10 15:00:00,43.78,43.87,43.75,43.84,205800.0,28.5164,28.5751,28.4969,28.5555,205800.0
2004-02-10 15:30:00,43.84,43.9,43.75,43.85,278400.0,28.5555,28.5946,28.4969,28.562,278400.0
2004-02-11 09:30:00,43.7,43.98,43.6,43.83,221900.0,28.4643,28.6467,28.3992,28.549,221900.0
2004-02-11 10:00:00,43.83,43.85,43.65,43.69,93800.0,28.549,28.562,28.4318,28.4578,93800.0
2004-02-11 10:30:00,43.7,43.82,43.68,43.82,102300.0,28.4643,28.5425,28.4513,28.5425,102300.0
2004-02-11 11:00:00,43.82,43.99,43.81,43.95,354300.0,28.5425,28.6532,28.536,28.6272,354300.0
2004-02-11 11:30:00,43.95,44.07,43.91,44.06,126900.0,28.6272,28.7053,28.6011,28.6988,126900.0
2004-02-11 12:00:00,44.07,44.08,43.99,44.0,127300.0,28.7053,28.7118,28.6532,28.6597,127300.0
2004-02-11 12:30:00,44.0,44.0,43.88,43.89,205400.0,28.6597,28.6597,28.5816,28.5881,205400.0
2004-02-11 13:00:00,43.89,44.0,43.89,43.99,62400.0,28.5881,28.6597,28.5881,28.6532,62400.0
2004-02-11 13:30:00,43.99,44.2,43.99,44.19,111800.0,28.6532,28.79,28.6532,28.7835,111800.0
2004-02-11 14:00:00,44.2,44.25,43.99,44.12,120700.0,28.79,28.8226,28.6532,28.7379,120700.0
2004-02-11 14:30:00,44.11,44.16,43.9,43.94,126100.0,28.7314,28.764,28.5946,28.6207,126100.0
2004-02-11 15:00:00,43.95,44.0,43.89,43.93,318900.0,28.6272,28.6597,28.5881,28.6141,318900.0
2004-02-11 15:30:00,43.93,44.13,43.87,44.04,363300.0,28.6141,28.7444,28.5751,28.6858,363300.0
2004-02-12 09:30:00,44.52,44.72,44.51,44.58,181700.0,28.9984,29.1287,28.9919,29.0375,181700.0
2004-02-12 10:00:00,44.56,44.56,44.35,44.41,270700.0,29.0245,29.0245,28.8877,28.9268,270700.0
2004-02-12 10:30:00,44.36,44.38,44.06,44.09,249000.0,28.8942,28.9072,28.6988,28.7184,249000.0
2004-02-12 11:00:00,44.06,44.06,43.96,44.04,113400.0,28.6988,28.6988,28.6337,28.6858,113400.0
2004-02-12 11:30:00,44.04,44.05,43.92,43.95,55900.0,28.6858,28.6923,28.6076,28.6272,55900.0
2004-02-12 12:00:00,43.96,43.98,43.77,43.79,41200.0,28.6337,28.6467,28.5099,28.5229,41200.0
2004-02-12 12:30:00,43.78,43.81,43.66,43.67,50100.0,28.5164,28.536,28.4383,28.4448,50100.0
2004-02-12 13:00:00,43.67,43.79,43.66,43.76,96700.0,28.4448,28.5229,28.4383,28.5034,96700.0
2004-02-12 13:30:00,43.77,43.85,43.75,43.85,76500.0,28.5099,28.562,28.4969,28.562,76500.0
2004-02-12 14:00:00,43.83,43.89,43.64,43.64,188900.0,28.549,28.5881,28.4252,28.4252,188900.0
2004-02-12 14:30:00,43.64,43.72,43.62,43.71,163600.0,28.4252,28.4774,28.4122,28.4708,163600.0
2004-02-12 15:00:00,43.72,43.79,43.67,43.79,113900.0,28.4774,28.5229,28.4448,28.5229,113900.0
2004-02-12 15:30:00,43.79,43.9,43.77,43.77,137100.0,28.5229,28.5946,28.5099,28.5099,137100.0
2004-02-13 09:30:00,44.8,44.87,44.51,44.67,377600.0,29.1808,29.2264,28.9919,29.0961,377600.0
2004-02-13 10:00:00,44.67,44.81,44.67,44.8,252200.0,29.0961,29.1873,29.0961,29.1808,252200.0
2004-02-13 10:30:00,44.81,44.82,44.58,44.71,195400.0,29.1873,29.1938,29.0375,29.1222,195400.0
2004-02-13 11:00:00,44.7,44.77,44.68,44.7,78400.0,29.1157,29.1613,29.1027,29.1157,78400.0
2004-02-13 11:30:00,44.7,44.74,44.43,44.43,120600.0,29.1157,29.1417,28.9398,28.9398,120600.0
2004-02-13 12:00:00,44.41,44.54,44.27,44.31,117100.0,28.9268,29.0115,28.8356,28.8617,117100.0
2004-02-13 12:30:00,44.31,44.48,44.27,44.47,46900.0,28.8617,28.9724,28.8356,28.9659,46900.0
2004-02-13 13:00:00,44.47,44.5,44.4,44.43,53200.0,28.9659,28.9854,28.9203,28.9398,53200.0
2004-02-13 13:30:00,44.44,44.5,44.34,44.43,86400.0,28.9463,28.9854,28.8812,28.9398,86400.0
2004-02-13 14:00:00,44.43,44.59,44.43,44.48,61500.0,28.9398,29.044,28.9398,28.9724,61500.0
2004-02-13 14:30:00,44.48,44.48,44.3,44.32,129600.0,28.9724,28.9724,28.8551,28.8682,129600.0
2004-02-13 15:00:00,44.32,44.4,44.29,44.38,248800.0,28.8682,28.9203,28.8486,28.9072,248800.0
2004-02-13 15:30:00,44.38,44.51,44.3,44.43,190700.0,28.9072,28.9919,28.8551,28.9398,190700.0
2004-02-17 09:30:00,46.0,46.3,45.45,45.74,805900.0,29.9624,30.1579,29.6042,29.7931,805900.0
2004-02-17 10:00:00,45.79,45.84,45.5,45.53,285100.0,29.8257,29.8582,29.6368,29.6563,285100.0
2004-02-17 10:30:00,45.52,45.6,45.5,45.59,462800.0,29.6498,29.7019,29.6368,29.6954,462800.0
2004-02-17 11:00:00,45.59,45.65,45.53,45.65,200500.0,29.6954,29.7345,29.6563,29.7345,200500.0
2004-02-17 11:30:00,45.65,45.73,45.62,45.64,183800.0,29.7345,29.7866,29.7149,29.728,183800.0
2004-02-17 12:00:00,45.64,45.75,45.64,45.69,77700.0,29.728,29.7996,29.728,29.7605,77700.0
2004-02-17 12:30:00,45.7,45.71,45.6,45.61,99600.0,29.767,29.7736,29.7019,29.7084,99600.0
2004-02-17 13:00:00,45.65,45.72,45.63,45.69,121500.0,29.7345,29.7801,29.7214,29.7605,121500.0
2004-02-17 13:30:00,45.7,45.74,45.63,45.65,121900.0,29.767,29.7931,29.7214,29.7345,121900.0
2004-02-17 14:00:00,45.65,45.67,45.56,45.57,107800.0,29.7345,29.7475,29.6759,29.6824,107800.0
2004-02-17 14:30:00,45.57,45.58,45.47,45.55,143300.0,29.6824,29.6889,29.6172,29.6693,143300.0
2004-02-17 15:00:00,45.56,45.6,45.5,45.5,80400.0,29.6759,29.7019,29.6368,29.6368,80400.0
2004-02-17 15:30:00,45.5,45.63,45.49,45.61,317600.0,29.6368,29.7214,29.6303,29.7084,317600.0
2004-02-18 09:30:00,45.82,45.95,45.71,45.73,273500.0,29.9279,30.0128,29.8561,29.8691,273500.0
2004-02-18 10:00:00,45.74,45.88,45.68,45.85,249300.0,29.8757,29.9671,29.8365,29.9475,249300.0
2004-02-18 10:30:00,45.84,45.85,45.51,45.54,434800.0,29.941,29.9475,29.7254,29.745,434800.0
2004-02-18 11:00:00,45.54,45.7,45.3,45.37,248700.0,29.745,29.8495,29.5883,29.634,248700.0
2004-02-18 11:30:00,45.38,45.47,45.25,45.25,189700.0,29.6405,29.6993,29.5556,29.5556,189700.0
2004-02-18 12:00:00,45.25,45.25,45.08,45.2,135800.0,29.5556,29.5556,29.4446,29.5229,135800.0
2004-02-18 12:30:00,45.2,45.7,45.16,45.17,161900.0,29.5229,29.8495,29.4968,29.5033,161900.0
2004-02-18 13:00:00,45.17,45.2,45.08,45.12,67200.0,29.5033,29.5229,29.4446,29.4707,67200.0
2004-02-18 13:30:00,45.08,45.18,45.06,45.13,68400.0,29.4446,29.5099,29.4315,29.4772,68400.0
2004-02-18 14:00:00,45.13,45.17,44.88,44.94,131500.0,29.4772,29.5033,29.3139,29.3531,131500.0
2004-02-18 14:30:00,44.95,45.05,44.91,45.02,76500.0,29.3597,29.425,29.3335,29.4054,76500.0
2004-02-18 15:00:00,45.0,45.11,44.98,45.02,108500.0,29.3923,29.4642,29.3792,29.4054,108500.0
2004-02-18 15:30:00,45.01,45.16,45.0,45.11,339000.0,29.3988,29.4968,29.3923,29.4642,339000.0
2004-02-19 09:30:00,45.55,45.64,45.44,45.49,153800.0,29.7516,29.8103,29.6797,29.7124,153800.0
2004-02-19 10:00:00,45.5,45.5,45.21,45.21,140700.0,29.7189,29.7189,29.5295,29.5295,140700.0
2004-02-19 10:30:00,45.21,45.35,45.19,45.34,136200.0,29.5295,29.6209,29.5164,29.6144,136200.0
2004-02-19 11:00:00,45.34,45.35,45.19,45.34,140900.0,29.6144,29.6209,29.5164,29.6144,140900.0
2004-02-19 11:30:00,45.34,45.35,45.12,45.13,94000.0,29.6144,29.6209,29.4707,29.4772,94000.0
2004-02-19 12:00:00,45.12,45.13,45.03,45.08,603500.0,29.4707,29.4772,29.4119,29.4446,603500.0
2004-02-19 12:30:00,45.09,45.1,45.0,45.0,230300.0,29.4511,29.4576,29.3923,29.3923,230300.0
2004-02-19 13:00:00,45.01,45.04,44.91,45.0,86400.0,29.3988,29.4184,29.3335,29.3923,86400.0
2004-02-19 13:30:00,44.98,45.01,44.82,44.99,242400.0,29.3792,29.3988,29.2747,29.3858,242400.0
2004-02-19 14:00:00,44.97,45.06,44.95,45.05,657600.0,29.3727,29.4315,29.3597,29.425,657600.0
2004-02-19 14:30:00,45.03,45.06,44.9,45.01,240800.0,29.4119,29.4315,29.327,29.3988,240800.0
2004-02-19 15:00:00,45.02,45.03,44.9,44.9,122200.0,29.4054,29.4119,29.327,29.327,122200.0
2004-02-19 15:30:00,44.9,44.91,44.68,44.8,209400.0,29.327,29.3335,29.1833,29.2617,209400.0
2004-02-20 09:30:00,44.98,45.04,44.91,44.92,268600.0,29.3792,29.4184,29.3335,29.3401,268600.0
2004-02-20 10:00:00,44.92,44.94,44.84,44.87,137900.0,29.3401,29.3531,29.2878,29.3074,137900.0
2004-02-20 10:30:00,44.87,44.87,44.62,44.77,109300.0,29.3074,29.3074,29.1441,29.2421,109300.0
2004-02-20 11:00:00,44.77,44.78,44.64,44.64,315300.0,29.2421,29.2486,29.1572,29.1572,315300.0
2004-02-20 11:30:00,44.64,44.73,44.64,44.71,72800.0,29.1572,29.216,29.1572,29.2029,72800.0
2004-02-20 12:00:00,44.71,44.79,44.71,44.78,57700.0,29.2029,29.2551,29.2029,29.2486,57700.0
2004-02-20 12:30:00,44.77,44.77,44.55,44.62,64700.0,29.2421,29.2421,29.0984,29.1441,64700.0
2004-02-20 13:00:00,44.6,44.64,44.54,44.57,74600.0,29.131,29.1572,29.0919,29.1115,74600.0
2004-02-20 13:30:00,44.56,44.76,44.51,44.75,46400.0,29.1049,29.2356,29.0723,29.229,46400.0
2004-02-20 14:00:00,44.74,44.97,44.73,44.91,48000.0,29.2225,29.3727,29.216,29.3335,48000.0
2004-02-20 14:30:00,44.91,44.94,44.78,44.81,117000.0,29.3335,29.3531,29.2486,29.2682,117000.0
2004-02-20 15:00:00,44.81,44.83,44.69,44.73,86500.0,29.2682,29.2813,29.1898,29.216,86500.0
2004-02-20 15:30:00,44.73,44.73,44.46,44.58,206300.0,29.216,29.216,29.0396,29.118,206300.0
2004-02-23 09:30:00,45.0,45.0,44.58,44.58,165100.0,29.3923,29.3923,29.118,29.118,165100.0
2004-02-23 10:00:00,44.6,44.63,44.07,44.25,372300.0,29.131,29.1506,28.7849,28.9024,372300.0
2004-02-23 10:30:00,44.2,44.35,44.17,44.27,188900.0,28.8698,28.9678,28.8502,28.9155,188900.0
2004-02-23 11:00:00,44.27,44.37,44.25,44.3,142300.0,28.9155,28.9808,28.9024,28.9351,142300.0
2004-02-23 11:30:00,44.25,44.26,44.16,44.23,115600.0,28.9024,28.909,28.8437,28.8894,115600.0
2004-02-23 12:00:00,44.23,44.28,44.17,44.28,64400.0,28.8894,28.922,28.8502,28.922,64400.0
2004-02-23 12:30:00,44.27,44.33,44.26,44.28,16600.0,28.9155,28.9547,28.909,28.922,16600.0
2004-02-23 13:00:00,44.27,44.36,44.25,44.28,113800.0,28.9155,28.9743,28.9024,28.922,113800.0
2004-02-23 13:30:00,44.27,44.3,44.21,44.25,66400.0,28.9155,28.9351,28.8763,28.9024,66400.0
2004-02-23 14:00:00,44.25,44.26,44.13,44.21,66500.0,28.9024,28.909,28.8241,28.8763,66500.0
2004-02-23 14:30:00,44.21,44.21,44.0,44.06,195300.0,28.8763,28.8763,28.7391,28.7783,195300.0
2004-02-23 15:00:00,44.07,44.31,44.07,44.31,98800.0,28.7849,28.9416,28.7849,28.9416,98800.0
2004-02-23 15:30:00,44.31,44.37,44.23,44.3,159500.0,28.9416,28.9808,28.8894,28.9351,159500.0
2004-02-24 09:30:00,44.28,44.48,44.0,44.38,138400.0,28.922,29.0527,28.7391,28.9874,138400.0
2004-02-24 10:00:00,44.35,44.35,44.15,44.19,187900.0,28.9678,28.9678,28.8371,28.8633,187900.0
2004-02-24 10:30:00,44.19,44.38,44.19,44.36,513900.0,28.8633,28.9874,28.8633,28.9743,513900.0
2004-02-24 11:00:00,44.36,44.48,44.34,44.42,255300.0,28.9743,29.0527,28.9612,29.0135,255300.0
2004-02-24 11:30:00,44.42,44.64,44.42,44.64,115500.0,29.0135,29.1572,29.0135,29.1572,115500.0
2004-02-24 12:00:00,44.64,44.64,44.55,44.61,104900.0,29.1572,29.1572,29.0984,29.1376,104900.0
2004-02-24 12:30:00,44.64,44.76,44.63,44.65,79900.0,29.1572,29.2356,29.1506,29.1637,79900.0
2004-02-24 13:00:00,44.67,44.87,44.67,44.87,120100.0,29.1768,29.3074,29.1768,29.3074,120100.0
2004-02-24 13:30:00,44.86,44.96,44.86,44.89,186800.0,29.3009,29.3662,29.3009,29.3205,186800.0
2004-02-24 14:00:00,44.9,44.91,44.75,44.79,186500.0,29.327,29.3335,29.229,29.2551,186500.0
2004-02-24 14:30:00,44.79,44.9,44.72,44.87,177100.0,29.2551,29.327,29.2094,29.3074,177100.0
2004-02-24 15:00:00,44.85,45.0,44.85,44.92,212100.0,29.2943,29.3923,29.2943,29.3401,212100.0
2004-02-24 15:30:00,44.91,44.96,44.8,44.89,230600.0,29.3335,29.3662,29.2617,29.3205,230600.0
2004-02-25 09:30:00,45.0,45.51,44.99,45.39,1080700.0,29.3923,29.7254,29.3858,29.647,1080700.0
2004-02-25 10:00:00,45.39,45.64,45.36,45.5,561700.0,29.647,29.8103,29.6275,29.7189,561700.0
2004-02-25 10:30:00,45.51,45.56,45.44,45.47,211300.0,29.7254,29.7581,29.6797,29.6993,211300.0
2004-02-25 11:00:00,45.48,45.62,45.32,45.33,375200.0,29.7058,29.7973,29.6013,29.6079,375200.0
2004-02-25 11:30:00,45.33,45.36,45.25,45.31,207700.0,29.6079,29.6275,29.5556,29.5948,207700.0
2004-02-25 12:00:00,45.33,45.38,45.28,45.38,71200.0,29.6079,29.6405,29.5752,29.6405,71200.0
2004-02-25 12:30:00,45.34,45.39,45.33,45.39,50800.0,29.6144,29.647,29.6079,29.647,50800.0
2004-02-25 13:00:00,45.39,45.4,45.32,45.32,38500.0,29.647,29.6536,29.6013,29.6013,38500.0
2004-02-25 13:30:00,45.35,45.45,45.28,45.34,79600.0,29.6209,29.6862,29.5752,29.6144,79600.0
2004-02-25 14:00:00,45.35,45.37,45.3,45.3,423400.0,29.6209,29.634,29.5883,29.5883,423400.0
2004-02-25 14:30:00,45.29,45.3,45.0,45.11,245100.0,29.5817,29.5883,29.3923,29.4642,245100.0
2004-02-25 15:00:00,45.11,45.2,45.1,45.17,161200.0,29.4642,29.5229,29.4576,29.5033,161200.0
2004-02-25 15:30:00,45.16,45.19,45.0,45.14,352800.0,29.4968,29.5164,29.3923,29.4838,352800.0
2004-02-26 09:30:00,44.6,44.93,44.58,44.91,176600.0,29.131,29.3466,29.118,29.3335,176600.0
2004-02-26 10:00:00,44.93,45.02,44.79,44.97,414100.0,29.3466,29.4054,29.2551,29.3727,414100.0
2004-02-26 10:30:00,44.97,45.05,44.95,45.04,325500.0,29.3727,29.425,29.3597,29.4184,325500.0
2004-02-26 11:00:00,45.03,45.24,44.92,45.1,189300.0,29.4119,29.5491,29.3401,29.4576,189300.0
2004-02-26 11:30:00,45.1,45.18,45.01,45.13,70000.0,29.4576,29.5099,29.3988,29.4772,70000.0
2004-02-26 12:00:00,45.12,45.15,45.1,45.15,89100.0,29.4707,29.4903,29.4576,29.4903,89100.0
2004-02-26 12:30:00,45.15,45.15,45.08,45.09,263200.0,29.4903,29.4903,29.4446,29.4511,263200.0
2004-02-26 13:00:00,45.1,45.11,44.9,45.05,92300.0,29.4576,29.4642,29.327,29.425,92300.0
2004-02-26 13:30:00,45.05,45.08,45.04,45.07,47900.0,29.425,29.4446,29.4184,29.438,47900.0
2004-02-26 14:00:00,45.0,45.06,44.95,45.01,169000.0,29.3923,29.4315,29.3597,29.3988,169000.0
2004-02-26 14:30:00,44.99,45.05,44.98,45.02,97600.0,29.3858,29.425,29.3792,29.4054,97600.0
2004-02-26 15:00:00,45.02,45.02,44.87,44.88,426500.0,29.4054,29.4054,29.3074,29.3139,426500.0
2004-02-26 15:30:00,44.88,45.08,44.88,44.9,240600.0,29.3139,29.4446,29.3139,29.327,240600.0
2004-02-27 09:30:00,0.01,44.91,0.01,44.88,257100.0,0.0065,29.3335,0.0065,29.3139,257100.0
2004-02-27 10:00:00,44.87,45.08,44.75,44.77,214600.0,29.3074,29.4446,29.229,29.2421,214600.0
2004-02-27 10:30:00,44.77,44.84,44.72,44.74,151100.0,29.2421,29.2878,29.2094,29.2225,151100.0
2004-02-27 11:00:00,44.71,44.76,44.56,44.59,196800.0,29.2029,29.2356,29.1049,29.1245,196800.0
2004-02-27 11:30:00,44.59,44.65,44.25,44.38,251600.0,29.1245,29.1637,28.9024,28.9874,251600.0
2004-02-27 12:00:00,44.39,44.53,44.37,44.46,45400.0,28.9939,29.0853,28.9808,29.0396,45400.0
2004-02-27 12:30:00,44.43,44.73,44.43,44.73,80300.0,29.02,29.216,29.02,29.216,80300.0
2004-02-27 13:00:00,44.73,44.84,44.72,44.75,160600.0,29.216,29.2878,29.2094,29.229,160600.0
2004-02-27 13:30:00,44.73,44.73,44.5,44.53,86100.0,29.216,29.216,29.0657,29.0853,86100.0
2004-02-27 14:00:00,44.54,44.65,44.49,44.6,177200.0,29.0919,29.1637,29.0592,29.131,177200.0
2004-02-27 14:30:00,44.6,44.72,44.56,44.7,122100.0,29.131,29.2094,29.1049,29.1964,122100.0
2004-02-27 15:00:00,44.7,44.7,44.58,44.66,93200.0,29.1964,29.1964,29.118,29.1702,93200.0
2004-02-27 15:30:00,44.67,44.67,44.4,44.41,187400.0,29.1768,29.1768,29.0004,29.0069,187400.0
2004-03-01 09:30:00,44.8,44.8,44.55,44.58,108100.0,29.2617,29.2617,29.0984,29.118,108100.0
2004-03-01 10:00:00,44.57,44.67,44.39,44.45,129300.0,29.1115,29.1768,28.9939,29.0331,129300.0
2004-03-01 10:30:00,44.45,44.64,44.44,44.58,184900.0,29.0331,29.1572,29.0265,29.118,184900.0
2004-03-01 11:00:00,44.58,44.87,44.58,44.85,130500.0,29.118,29.3074,29.118,29.2943,130500.0
2004-03-01 11:30:00,44.85,45.06,44.79,45.06,162600.0,29.2943,29.4315,29.2551,29.4315,162600.0
2004-03-01 12:00:00,45.07,45.48,45.07,45.34,223700.0,29.438,29.7058,29.438,29.6144,223700.0
2004-03-01 12:30:00,45.34,45.37,45.15,45.16,79600.0,29.6144,29.634,29.4903,29.4968,79600.0
2004-03-01 13:00:00,45.17,45.17,45.03,45.06,117900.0,29.5033,29.5033,29.4119,29.4315,117900.0
2004-03-01 13:30:00,45.06,45.1,44.96,45.04,68900.0,29.4315,29.4576,29.3662,29.4184,68900.0
2004-03-01 14:00:00,45.05,45.2,45.0,45.2,92800.0,29.425,29.5229,29.3923,29.5229,92800.0
2004-03-01 14:30:00,45.2,45.35,45.2,45.29,111600.0,29.5229,29.6209,29.5229,29.5817,111600.0
2004-03-01 15:00:00,45.29,45.29,45.19,45.2,130900.0,29.5817,29.5817,29.5164,29.5229,130900.0
2004-03-01 15:30:00,45.2,45.26,45.13,45.2,158100.0,29.5229,29.5621,29.4772,29.5229,158100.0
2004-03-02 09:30:00,45.2,45.24,45.05,45.12,120200.0,29.5229,29.5491,29.425,29.4707,120200.0
2004-03-02 10:00:00,45.15,45.2,45.02,45.12,124400.0,29.4903,29.5229,29.4054,29.4707,124400.0
2004-03-02 10:30:00,45.13,45.19,44.93,45.1,150300.0,29.4772,29.5164,29.3466,29.4576,150300.0
2004-03-02 11:00:00,45.11,45.49,45.11,45.49,203500.0,29.4642,29.7124,29.4642,29.7124,203500.0
2004-03-02 11:30:00,45.49,45.57,45.4,45.4,133600.0,29.7124,29.7646,29.6536,29.6536,133600.0
2004-03-02 12:00:00,45.4,45.48,45.28,45.39,93700.0,29.6536,29.7058,29.5752,29.647,93700.0
2004-03-02 12:30:00,45.38,45.41,45.21,45.29,65900.0,29.6405,29.6601,29.5295,29.5817,65900.0
2004-03-02 13:00:00,45.31,45.38,45.24,45.31,67900.0,29.5948,29.6405,29.5491,29.5948,67900.0
2004-03-02 13:30:00,45.3,45.3,45.01,45.11,73300.0,29.5883,29.5883,29.3988,29.4642,73300.0
2004-03-02 14:00:00,45.11,45.34,45.09,45.29,72800.0,29.4642,29.6144,29.4511,29.5817,72800.0
2004-03-02 14:30:00,45.31,45.43,45.26,45.35,91100.0,29.5948,29.6732,29.5621,29.6209,91100.0
2004-03-02 15:00:00,45.35,45.42,45.29,45.36,134400.0,29.6209,29.6666,29.5817,29.6275,134400.0
2004-03-02 15:30:00,45.37,45.4,45.19,45.26,135000.0,29.634,29.6536,29.5164,29.5621,135000.0
2004-03-03 09:30:00,45.12,45.24,45.07,45.23,168300.0,29.4707,29.5491,29.438,29.5425,168300.0
2004-03-03 10:00:00,45.23,45.45,45.22,45.22,194400.0,29.5425,29.6862,29.536,29.536,194400.0
2004-03-03 10:30:00,45.24,45.28,45.09,45.12,112600.0,29.5491,29.5752,29.4511,29.4707,112600.0
2004-03-03 11:00:00,45.13,45.25,45.12,45.2,104600.0,29.4772,29.5556,29.4707,29.5229,104600.0
2004-03-03 11:30:00,45.22,45.22,45.12,45.2,41400.0,29.536,29.536,29.4707,29.5229,41400.0
2004-03-03 12:00:00,45.2,45.22,45.08,45.19,184700.0,29.5229,29.536,29.4446,29.5164,184700.0
2004-03-03 12:30:00,45.19,45.22,45.13,45.17,38600.0,29.5164,29.536,29.4772,29.5033,38600.0
2004-03-03 13:00:00,45.18,45.23,45.16,45.18,98800.0,29.5099,29.5425,29.4968,29.5099,98800.0
2004-03-03 13:30:00,45.18,45.34,45.18,45.26,56700.0,29.5099,29.6144,29.5099,29.5621,56700.0
2004-03-03 14:00:00,45.27,45.37,45.19,45.32,193400.0,29.5687,29.634,29.5164,29.6013,193400.0
2004-03-03 14:30:00,45.31,45.4,45.26,45.28,169200.0,29.5948,29.6536,29.5621,29.5752,169200.0
2004-03-03 15:00:00,45.27,45.4,45.25,45.3,68000.0,29.5687,29.6536,29.5556,29.5883,68000.0
2004-03-03 15:30:00,45.3,45.39,45.26,45.38,140300.0,29.5883,29.647,29.5621,29.6405,140300.0
2004-03-04 09:30:00,45.24,45.38,45.06,45.34,135700.0,29.5491,29.6405,29.4315,29.6144,135700.0
2004-03-04 10:00:00,45.34,45.36,45.21,45.26,172200.0,29.6144,29.6275,29.5295,29.5621,172200.0
2004-03-04 10:30:00,45.26,45.33,45.26,45.32,106300.0,29.5621,29.6079,29.5621,29.6013,106300.0
2004-03-04 11:00:00,45.34,45.47,45.33,45.39,96400.0,29.6144,29.6993,29.6079,29.647,96400.0
2004-03-04 11:30:00,45.38,45.6,45.38,45.6,98800.0,29.6405,29.7842,29.6405,29.7842,98800.0
2004-03-04 12:00:00,45.62,45.7,45.48,45.49,49900.0,29.7973,29.8495,29.7058,29.7124,49900.0
2004-03-04 12:30:00,45.48,45.56,45.48,45.56,88800.0,29.7058,29.7581,29.7058,29.7581,88800.0
2004-03-04 13:00:00,45.56,45.59,45.53,45.59,29600.0,29.7581,29.7777,29.7385,29.7777,29600.0
2004-03-04 13:30:00,45.59,45.6,45.42,45.43,272800.0,29.7777,29.7842,29.6666,29.6732,272800.0
2004-03-04 14:00:00,45.42,45.49,45.37,45.44,76900.0,29.6666,29.7124,29.634,29.6797,76900.0
2004-03-04 14:30:00,45.45,45.53,45.45,45.5,51800.0,29.6862,29.7385,29.6862,29.7189,51800.0
2004-03-04 15:00:00,45.5,45.56,45.5,45.56,66400.0,29.7189,29.7581,29.7189,29.7581,66400.0
2004-03-04 15:30:00,45.56,45.62,45.54,45.6,186500.0,29.7581,29.7973,29.745,29.7842,186500.0
2004-03-05 09:30:00,45.3,45.3,45.07,45.2,303900.0,29.5883,29.5883,29.438,29.5229,303900.0
2004-03-05 10:00:00,45.19,45.34,45.15,45.2,142100.0,29.5164,29.6144,29.4903,29.5229,142100.0
2004-03-05 10:30:00,45.24,45.48,45.2,45.44,248300.0,29.5491,29.7058,29.5229,29.6797,248300.0
2004-03-05 11:00:00,45.44,45.44,45.19,45.39,156500.0,29.6797,29.6797,29.5164,29.647,156500.0
2004-03-05 11:30:00,45.38,45.44,45.38,45.4,66800.0,29.6405,29.6797,29.6405,29.6536,66800.0
2004-03-05 12:00:00,45.4,45.49,45.37,45.48,187500.0,29.6536,29.7124,29.634,29.7058,187500.0
2004-03-05 12:30:00,45.48,45.49,45.27,45.39,422300.0,29.7058,29.7124,29.5687,29.647,422300.0
2004-03-05 13:00:00,45.39,45.51,45.38,45.51,28200.0,29.647,29.7254,29.6405,29.7254,28200.0
2004-03-05 13:30:00,45.51,45.65,45.45,45.46,162800.0,29.7254,29.8169,29.6862,29.6928,162800.0
2004-03-05 14:00:00,45.5,45.72,45.46,45.67,73600.0,29.7189,29.8626,29.6928,29.8299,73600.0
2004-03-05 14:30:00,45.68,45.8,45.68,45.8,467100.0,29.8365,29.9148,29.8365,29.9148,467100.0
2004-03-05 15:00:00,45.8,45.8,45.64,45.78,148800.0,29.9148,29.9148,29.8103,29.9018,148800.0
2004-03-05 15:30:00,45.77,45.83,45.58,45.61,210800.0,29.8952,29.9344,29.7711,29.7907,210800.0
2004-03-08 09:30:00,45.89,45.95,45.82,45.88,100600.0,29.9736,30.0128,29.9279,29.9671,100600.0
2004-03-08 10:00:00,45.88,45.89,45.63,45.63,95500.0,29.9671,29.9736,29.8038,29.8038,95500.0
2004-03-08 10:30:00,45.64,45.74,45.61,45.65,44500.0,29.8103,29.8757,29.7907,29.8169,44500.0
2004-03-08 11:00:00,45.65,45.71,45.65,45.67,63000.0,29.8169,29.8561,29.8169,29.8299,63000.0
2004-03-08 11:30:00,45.63,45.7,45.61,45.69,48200.0,29.8038,29.8495,29.7907,29.843,48200.0
2004-03-08 12:00:00,45.69,45.72,45.63,45.72,50400.0,29.843,29.8626,29.8038,29.8626,50400.0
2004-03-08 12:30:00,45.73,45.73,45.66,45.68,62300.0,29.8691,29.8691,29.8234,29.8365,62300.0
2004-03-08 13:00:00,45.68,45.69,45.53,45.53,289800.0,29.8365,29.843,29.7385,29.7385,289800.0
2004-03-08 13:30:00,45.53,45.63,45.51,45.51,99600.0,29.7385,29.8038,29.7254,29.7254,99600.0
2004-03-08 14:00:00,45.51,45.55,45.29,45.3,113100.0,29.7254,29.7516,29.5817,29.5883,113100.0
2004-03-08 14:30:00,45.29,45.36,45.27,45.34,77100.0,29.5817,29.6275,29.5687,29.6144,77100.0
2004-03-08 15:00:00,45.33,45.48,45.26,45.45,95400.0,29.6079,29.7058,29.5621,29.6862,95400.0
2004-03-08 15:30:00,45.46,45.48,45.26,45.27,149800.0,29.6928,29.7058,29.5621,29.5687,149800.0
2004-03-09 09:30:00,45.22,45.22,45.06,45.08,65000.0,29.536,29.536,29.4315,29.4446,65000.0
2004-03-09 10:00:00,45.08,45.11,44.99,45.01,116000.0,29.4446,29.4642,29.3858,29.3988,116000.0
2004-03-09 10:30:00,45.01,45.04,44.76,44.91,152200.0,29.3988,29.4184,29.2356,29.3335,152200.0
2004-03-09 11:00:00,44.92,45.01,44.91,44.95,420100.0,29.3401,29.3988,29.3335,29.3597,420100.0
2004-03-09 11:30:00,44.95,44.96,44.87,44.91,52600.0,29.3597,29.3662,29.3074,29.3335,52600.0
2004-03-09 12:00:00,44.91,45.02,44.85,45.0,121200.0,29.3335,29.4054,29.2943,29.3923,121200.0
2004-03-09 12:30:00,45.01,45.09,44.95,44.96,105900.0,29.3988,29.4511,29.3597,29.3662,105900.0
2004-03-09 13:00:00,44.97,45.07,44.92,45.04,240000.0,29.3727,29.438,29.3401,29.4184,240000.0
2004-03-09 13:30:00,45.04,45.06,44.99,45.02,108700.0,29.4184,29.4315,29.3858,29.4054,108700.0
2004-03-09 14:00:00,45.02,45.09,44.99,45.01,132300.0,29.4054,29.4511,29.3858,29.3988,132300.0
2004-03-09 14:30:00,45.01,45.05,44.91,45.05,369700.0,29.3988,29.425,29.3335,29.425,369700.0
2004-03-09 15:00:00,45.05,45.07,44.94,45.07,213100.0,29.425,29.438,29.3531,29.438,213100.0
2004-03-09 15:30:00,45.07,45.4,45.04,45.23,244200.0,29.438,29.6536,29.4184,29.5425,244200.0
2004-03-10 09:30:00,45.29,45.48,45.2,45.28,321000.0,29.5817,29.7058,29.5229,29.5752,321000.0
2004-03-10 10:00:00,45.29,45.31,45.14,45.16,222800.0,29.5817,29.5948,29.4838,29.4968,222800.0
2004-03-10 10:30:00,45.16,45.4,45.16,45.27,149800.0,29.4968,29.6536,29.4968,29.5687,149800.0
2004-03-10 11:00:00,45.27,45.36,45.13,45.21,203400.0,29.5687,29.6275,29.4772,29.5295,203400.0
2004-03-10 11:30:00,45.25,45.25,45.08,45.14,65600.0,29.5556,29.5556,29.4446,29.4838,65600.0
2004-03-10 12:00:00,45.14,45.22,45.14,45.15,85800.0,29.4838,29.536,29.4838,29.4903,85800.0
2004-03-10 12:30:00,45.15,45.29,45.11,45.28,60800.0,29.4903,29.5817,29.4642,29.5752,60800.0
2004-03-10 13:00:00,45.3,45.3,45.02,45.05,100200.0,29.5883,29.5883,29.4054,29.425,100200.0
2004-03-10 13:30:00,45.03,45.13,45.01,45.08,87100.0,29.4119,29.4772,29.3988,29.4446,87100.0
2004-03-10 14:00:00,45.08,45.09,44.85,44.85,208500.0,29.4446,29.4511,29.2943,29.2943,208500.0
2004-03-10 14:30:00,44.85,44.99,44.79,44.8,110200.0,29.2943,29.3858,29.2551,29.2617,110200.0
2004-03-10 15:00:00,44.8,44.85,44.47,44.47,269600.0,29.2617,29.2943,29.0461,29.0461,269600.0
2004-03-10 15:30:00,44.46,44.53,44.4,44.4,571000.0,29.0396,29.0853,29.0004,29.0004,571000.0
2004-03-11 09:30:00,44.0,44.0,43.55,43.9,546700.0,28.7391,28.7391,28.4452,28.6738,546700.0
2004-03-11 10:00:00,43.9,44.07,43.76,43.95,316100.0,28.6738,28.7849,28.5824,28.7065,316100.0
2004-03-11 10:30:00,43.96,43.96,43.88,43.91,293200.0,28.713,28.713,28.6608,28.6804,293200.0
2004-03-11 11:00:00,43.9,43.91,43.6,43.67,247200.0,28.6738,28.6804,28.4779,28.5236,247200.0
2004-03-11 11:30:00,43.67,43.79,43.65,43.78,102000.0,28.5236,28.602,28.5105,28.5955,102000.0
2004-03-11 12:00:00,43.79,43.89,43.7,43.77,134700.0,28.602,28.6673,28.5432,28.5889,134700.0
2004-03-11 12:30:00,43.77,43.9,43.76,43.86,70300.0,28.5889,28.6738,28.5824,28.6477,70300.0
2004-03-11 13:00:00,43.88,43.95,43.79,43.79,53100.0,28.6608,28.7065,28.602,28.602,53100.0
2004-03-11 13:30:00,43.8,43.8,43.53,43.62,115800.0,28.6085,28.6085,28.4322,28.4909,115800.0
2004-03-11 14:00:00,43.6,43.91,43.59,43.86,209400.0,28.4779,28.6804,28.4714,28.6477,209400.0
2004-03-11 14:30:00,43.86,43.9,43.48,43.49,248800.0,28.6477,28.6738,28.3995,28.406,248800.0
2004-03-11 15:00:00,43.49,43.65,42.94,42.94,639900.0,28.406,28.5105,28.0468,28.0468,639900.0
2004-03-11 15:30:00,42.94,42.95,42.38,42.48,1559400.0,28.0468,28.0533,27.681,27.7463,1559400.0
2004-03-12 09:30:00,42.65,43.17,42.6,42.99,885900.0,27.8574,28.197,27.8247,28.0795,885900.0
2004-03-12 10:00:00,42.99,43.18,42.99,42.99,723800.0,28.0795,28.2036,28.0795,28.0795,723800.0
2004-03-12 10:30:00,43.0,43.04,42.67,42.68,871400.0,28.086,28.1121,27.8704,27.877,871400.0
2004-03-12 11:00:00,42.67,42.88,42.57,42.84,745500.0,27.8704,28.0076,27.8051,27.9815,745500.0
2004-03-12 11:30:00,42.83,42.85,42.56,42.83,747600.0,27.9749,27.988,27.7986,27.9749,747600.0
2004-03-12 12:00:00,42.85,42.86,42.66,42.83,80200.0,27.988,27.9945,27.8639,27.9749,80200.0
2004-03-12 12:30:00,42.83,42.84,42.65,42.81,162600.0,27.9749,27.9815,27.8574,27.9619,162600.0
2004-03-12 13:00:00,42.81,42.88,42.76,42.82,49500.0,27.9619,28.0076,27.9292,27.9684,49500.0
2004-03-12 13:30:00,42.81,42.95,42.75,42.94,53800.0,27.9619,28.0533,27.9227,28.0468,53800.0
2004-03-12 14:00:00,42.95,43.01,42.83,42.85,80100.0,28.0533,28.0925,27.9749,27.988,80100.0
2004-03-12 14:30:00,42.84,42.91,42.77,42.79,224600.0,27.9815,28.0272,27.9358,27.9488,224600.0
2004-03-12 15:00:00,42.79,43.01,42.77,42.97,183000.0,27.9488,28.0925,27.9358,28.0664,183000.0
2004-03-12 15:30:00,42.98,43.05,42.87,42.97,259600.0,28.0729,28.1186,28.0011,28.0664,259600.0
2004-03-15 09:30:00,42.38,43.17,42.0,42.27,350300.0,27.681,28.197,27.4328,27.6092,350300.0
2004-03-15 10:00:00,42.28,42.28,42.12,42.13,341600.0,27.6157,27.6157,27.5112,27.5177,341600.0
2004-03-15 10:30:00,42.11,42.13,41.35,41.37,470300.0,27.5047,27.5177,27.0083,27.0213,470300.0
2004-03-15 11:00:00,41.35,41.72,41.34,41.65,372700.0,27.0083,27.2499,27.0017,27.2042,372700.0
2004-03-15 11:30:00,41.65,41.69,41.49,41.5,207500.0,27.2042,27.2303,27.0997,27.1062,207500.0
2004-03-15 12:00:00,41.51,41.53,41.36,41.51,210400.0,27.1128,27.1258,27.0148,27.1128,210400.0
2004-03-15 12:30:00,41.51,41.78,41.41,41.78,208600.0,27.1128,27.2891,27.0475,27.2891,208600.0
2004-03-15 13:00:00,41.8,41.82,41.61,41.66,159700.0,27.3022,27.3153,27.1781,27.2107,159700.0
2004-03-15 13:30:00,41.67,41.74,41.34,41.67,103900.0,27.2173,27.263,27.0017,27.2173,103900.0
2004-03-15 14:00:00,41.67,41.78,41.57,41.59,214300.0,27.2173,27.2891,27.152,27.165,214300.0
2004-03-15 14:30:00,41.59,41.65,41.47,41.48,185100.0,27.165,27.2042,27.0866,27.0932,185100.0
2004-03-15 15:00:00,41.48,41.65,41.45,41.56,167600.0,27.0932,27.2042,27.0736,27.1454,167600.0
2004-03-15 15:30:00,41.57,41.6,41.3,41.5,357400.0,27.152,27.1716,26.9756,27.1062,357400.0
2004-03-16 09:30:00,41.47,41.87,41.25,41.26,565800.0,27.0866,27.3479,26.943,26.9495,565800.0
2004-03-16 10:00:00,41.3,41.41,40.85,40.96,772600.0,26.9756,27.0475,26.6817,26.7535,772600.0
2004-03-16 10:30:00,40.96,41.21,40.88,41.21,481100.0,26.7535,26.9168,26.7013,26.9168,481100.0
2004-03-16 11:00:00,41.21,41.45,41.19,41.42,339000.0,26.9168,27.0736,26.9038,27.054,339000.0
2004-03-16 11:30:00,41.42,41.44,41.24,41.34,122100.0,27.054,27.0671,26.9364,27.0017,122100.0
2004-03-16 12:00:00,41.35,41.37,41.09,41.15,138100.0,27.0083,27.0213,26.8384,26.8776,138100.0
2004-03-16 12:30:00,41.17,41.3,40.99,41.0,79000.0,26.8907,26.9756,26.7731,26.7797,79000.0
2004-03-16 13:00:00,41.04,41.3,40.99,41.01,251800.0,26.8058,26.9756,26.7731,26.7862,251800.0
2004-03-16 13:30:00,41.02,41.2,41.0,41.18,199500.0,26.7927,26.9103,26.7797,26.8972,199500.0
2004-03-16 14:00:00,41.19,41.28,41.07,41.14,168000.0,26.9038,26.9625,26.8254,26.8711,168000.0
2004-03-16 14:30:00,41.14,41.17,40.64,40.86,237500.0,26.8711,26.8907,26.5445,26.6882,237500.0
2004-03-16 15:00:00,40.86,41.18,40.76,41.15,247700.0,26.6882,26.8972,26.6229,26.8776,247700.0
2004-03-16 15:30:00,41.15,41.15,40.87,40.91,742200.0,26.8776,26.8776,26.6948,26.7209,742200.0
2004-03-17 09:30:00,41.74,42.21,41.74,42.16,488000.0,27.263,27.57,27.263,27.5373,488000.0
2004-03-17 10:00:00,42.17,42.3,42.15,42.3,213700.0,27.5439,27.6288,27.5308,27.6288,213700.0
2004-03-17 10:30:00,42.3,42.59,42.28,42.59,262600.0,27.6288,27.8182,27.6157,27.8182,262600.0
2004-03-17 11:00:00,42.59,43.0,42.58,42.78,403900.0,27.8182,28.086,27.8117,27.9423,403900.0
2004-03-17 11:30:00,42.77,42.8,42.6,42.69,321700.0,27.9358,27.9554,27.8247,27.8835,321700.0
2004-03-17 12:00:00,42.69,42.83,42.66,42.68,126700.0,27.8835,27.9749,27.8639,27.877,126700.0
2004-03-17 12:30:00,42.69,42.74,42.67,42.72,87600.0,27.8835,27.9162,27.8704,27.9031,87600.0
2004-03-17 13:00:00,42.72,42.75,42.64,42.75,201000.0,27.9031,27.9227,27.8508,27.9227,201000.0
2004-03-17 13:30:00,42.75,42.93,42.74,42.83,118400.0,27.9227,28.0403,27.9162,27.9749,118400.0
2004-03-17 14:00:00,42.84,42.85,42.68,42.7,107600.0,27.9815,27.988,27.877,27.89,107600.0
2004-03-17 14:30:00,42.69,42.85,42.68,42.83,116400.0,27.8835,27.988,27.877,27.9749,116400.0
2004-03-17 15:00:00,42.83,42.85,42.77,42.77,610800.0,27.9749,27.988,27.9358,27.9358,610800.0
2004-03-17 15:30:00,42.77,42.82,42.61,42.67,251500.0,27.9358,27.9684,27.8313,27.8704,251500.0
2004-03-18 09:30:00,42.5,42.68,42.45,42.62,135500.0,27.7594,27.877,27.7267,27.8378,135500.0
2004-03-18 10:00:00,42.61,42.66,42.59,42.66,159800.0,27.8313,27.8639,27.8182,27.8639,159800.0
2004-03-18 10:30:00,42.63,42.66,42.31,42.32,109400.0,27.8443,27.8639,27.6353,27.6418,109400.0
2004-03-18 11:00:00,42.31,42.33,42.23,42.27,65700.0,27.6353,27.6484,27.5831,27.6092,65700.0
2004-03-18 11:30:00,42.27,42.34,42.16,42.34,50000.0,27.6092,27.6549,27.5373,27.6549,50000.0
2004-03-18 12:00:00,42.34,42.34,41.93,41.96,88600.0,27.6549,27.6549,27.3871,27.4067,88600.0
2004-03-18 12:30:00,41.94,42.58,41.81,42.46,150900.0,27.3936,27.8117,27.3087,27.7333,150900.0
2004-03-18 13:00:00,42.45,43.01,42.4,42.74,169300.0,27.7267,28.0925,27.6941,27.9162,169300.0
2004-03-18 13:30:00,42.73,42.9,42.52,42.64,83600.0,27.9096,28.0207,27.7725,27.8508,83600.0
2004-03-18 14:00:00,42.67,42.81,42.64,42.74,77100.0,27.8704,27.9619,27.8508,27.9162,77100.0
2004-03-18 14:30:00,42.73,42.82,42.72,42.79,86800.0,27.9096,27.9684,27.9031,27.9488,86800.0
2004-03-18 15:00:00,42.81,42.88,42.75,42.86,245000.0,27.9619,28.0076,27.9227,27.9945,245000.0
2004-03-18 15:30:00,42.86,42.88,42.65,42.69,210300.0,27.9945,28.0076,27.8574,27.8835,210300.0
2004-03-19 09:30:00,42.2,42.96,42.19,42.89,575700.0,27.5635,28.0599,27.5569,28.0141,575700.0
2004-03-19 10:00:00,42.89,43.0,42.8,42.85,300300.0,28.0141,28.086,27.9554,27.988,300300.0
2004-03-19 10:30:00,42.83,43.0,42.83,42.95,193500.0,27.9749,28.086,27.9749,28.0533,193500.0
2004-03-19 11:00:00,42.94,43.22,42.94,43.16,265400.0,28.0468,28.2297,28.0468,28.1905,265400.0
2004-03-19 11:30:00,43.16,43.18,43.0,43.08,151400.0,28.1905,28.2036,28.086,28.1382,151400.0
2004-03-19 12:00:00,43.08,43.18,43.06,43.18,109300.0,28.1382,28.2036,28.1252,28.2036,109300.0
2004-03-19 12:30:00,43.17,43.19,43.11,43.19,58900.0,28.197,28.2101,28.1578,28.2101,58900.0
2004-03-19 13:00:00,43.2,43.28,43.07,43.15,80600.0,28.2166,28.2689,28.1317,28.184,80600.0
2004-03-19 13:30:00,43.16,43.21,43.14,43.17,70700.0,28.1905,28.2232,28.1774,28.197,70700.0
2004-03-19 14:00:00,43.16,43.25,43.15,43.21,82000.0,28.1905,28.2493,28.184,28.2232,82000.0
2004-03-19 14:30:00,43.22,43.25,43.0,43.0,93300.0,28.2297,28.2493,28.086,28.086,93300.0
2004-03-19 15:00:00,43.01,43.01,42.61,42.63,117400.0,28.0925,28.0925,27.8313,27.8443,117400.0
2004-03-19 15:30:00,42.62,42.81,42.5,42.55,440400.0,27.8378,27.9619,27.7594,27.7921,440400.0
2004-03-22 09:30:00,43.25,43.25,42.04,42.16,661800.0,28.2493,28.2493,27.459,27.5373,661800.0
2004-03-22 10:00:00,42.16,42.23,41.83,42.2,584500.0,27.5373,27.5831,27.3218,27.5635,584500.0
2004-03-22 10:30:00,42.19,42.88,42.19,42.83,423000.0,27.5569,28.0076,27.5569,27.9749,423000.0
2004-03-22 11:00:00,42.8,43.07,42.65,42.84,394000.0,27.9554,28.1317,27.8574,27.9815,394000.0
2004-03-22 11:30:00,42.85,43.05,42.71,43.03,227800.0,27.988,28.1186,27.8966,28.1056,227800.0
2004-03-22 12:00:00,43.0,43.05,42.88,43.03,256800.0,28.086,28.1186,28.0076,28.1056,256800.0
2004-03-22 12:30:00,43.03,43.05,42.95,43.04,96100.0,28.1056,28.1186,28.0533,28.1121,96100.0
2004-03-22 13:00:00,43.04,43.05,42.67,42.77,111300.0,28.1121,28.1186,27.8704,27.9358,111300.0
2004-03-22 13:30:00,42.78,42.85,42.65,42.76,106700.0,27.9423,27.988,27.8574,27.9292,106700.0
2004-03-22 14:00:00,42.76,42.76,42.43,42.58,181100.0,27.9292,27.9292,27.7137,27.8117,181100.0
2004-03-22 14:30:00,42.57,42.62,42.07,42.11,269900.0,27.8051,27.8378,27.4785,27.5047,269900.0
2004-03-22 15:00:00,42.16,42.33,41.92,42.01,333100.0,27.5373,27.6484,27.3806,27.4394,333100.0
2004-03-22 15:30:00,42.0,42.12,41.92,41.99,432200.0,27.4328,27.5112,27.3806,27.4263,432200.0
2004-03-23 09:30:00,42.2,42.64,42.11,42.52,305300.0,27.5635,27.8508,27.5047,27.7725,305300.0
2004-03-23 10:00:00,42.52,42.55,42.31,42.42,660800.0,27.7725,27.7921,27.6353,27.7072,660800.0
2004-03-23 10:30:00,42.4,42.5,42.32,42.5,236800.0,27.6941,27.7594,27.6418,27.7594,236800.0
2004-03-23 11:00:00,42.49,42.5,42.35,42.46,247300.0,27.7529,27.7594,27.6614,27.7333,247300.0
2004-03-23 11:30:00,42.42,42.47,42.26,42.36,105900.0,27.7072,27.7398,27.6026,27.668,105900.0
2004-03-23 12:00:00,42.35,42.4,42.28,42.35,99300.0,27.6614,27.6941,27.6157,27.6614,99300.0
2004-03-23 12:30:00,42.35,42.45,42.3,42.33,202500.0,27.6614,27.7267,27.6288,27.6484,202500.0
2004-03-23 13:00:00,42.34,42.36,42.3,42.34,46500.0,27.6549,27.668,27.6288,27.6549,46500.0
2004-03-23 13:30:00,42.33,42.75,42.33,42.73,265200.0,27.6484,27.9227,27.6484,27.9096,265200.0
2004-03-23 14:00:00,42.73,42.79,42.61,42.7,227600.0,27.9096,27.9488,27.8313,27.89,227600.0
2004-03-23 14:30:00,42.69,42.76,42.63,42.7,187200.0,27.8835,27.9292,27.8443,27.89,187200.0
2004-03-23 15:00:00,42.69,42.7,42.51,42.64,150300.0,27.8835,27.89,27.7659,27.8508,150300.0
2004-03-23 15:30:00,42.64,42.69,42.3,42.3,581900.0,27.8508,27.8835,27.6288,27.6288,581900.0
2004-03-24 09:30:00,42.4,42.75,42.28,42.61,495400.0,27.6941,27.9227,27.6157,27.8313,495400.0
2004-03-24 10:00:00,42.59,42.74,42.51,42.51,289000.0,27.8182,27.9162,27.7659,27.7659,289000.0
2004-03-24 10:30:00,42.51,42.65,42.36,42.48,122600.0,27.7659,27.8574,27.668,27.7463,122600.0
2004-03-24 11:00:00,42.48,42.59,42.24,42.47,199000.0,27.7463,27.8182,27.5896,27.7398,199000.0
2004-03-24 11:30:00,42.51,42.55,41.99,42.2,246100.0,27.7659,27.7921,27.4263,27.5635,246100.0
2004-03-24 12:00:00,42.2,42.75,42.16,42.75,383100.0,27.5635,27.9227,27.5373,27.9227,383100.0
2004-03-24 12:30:00,42.75,42.9,42.71,42.85,198900.0,27.9227,28.0207,27.8966,27.988,198900.0
2004-03-24 13:00:00,42.85,43.0,42.81,42.99,185600.0,27.988,28.086,27.9619,28.0795,185600.0
2004-03-24 13:30:00,42.98,43.01,42.88,42.98,197100.0,28.0729,28.0925,28.0076,28.0729,197100.0
2004-03-24 14:00:00,42.98,43.13,42.91,43.09,182400.0,28.0729,28.1709,28.0272,28.1448,182400.0
2004-03-24 14:30:00,43.08,43.44,42.81,42.91,203300.0,28.1382,28.3734,27.9619,28.0272,203300.0
2004-03-24 15:00:00,42.9,42.91,42.65,42.7,183400.0,28.0207,28.0272,27.8574,27.89,183400.0
2004-03-24 15:30:00,42.7,42.88,42.6,42.8,262400.0,27.89,28.0076,27.8247,27.9554,262400.0
2004-03-25 09:30:00,43.14,43.14,42.72,42.84,403300.0,28.1774,28.1774,27.9031,27.9815,403300.0
2004-03-25 10:00:00,42.85,42.96,42.82,42.91,350100.0,27.988,28.0599,27.9684,28.0272,350100.0
2004-03-25 10:30:00,42.9,43.08,42.9,42.97,202300.0,28.0207,28.1382,28.0207,28.0664,202300.0
2004-03-25 11:00:00,42.97,43.2,42.97,43.17,135500.0,28.0664,28.2166,28.0664,28.197,135500.0
2004-03-25 11:30:00,43.17,43.29,43.14,43.29,154200.0,28.197,28.2754,28.1774,28.2754,154200.0
2004-03-25 12:00:00,43.29,43.32,43.13,43.31,145100.0,28.2754,28.295,28.1709,28.2885,145100.0
2004-03-25 12:30:00,43.32,43.46,43.29,43.36,166000.0,28.295,28.3864,28.2754,28.3211,166000.0
2004-03-25 13:00:00,43.37,43.41,43.35,43.4,72900.0,28.3277,28.3538,28.3146,28.3473,72900.0
2004-03-25 13:30:00,43.4,43.44,43.4,43.42,48200.0,28.3473,28.3734,28.3473,28.3603,48200.0
2004-03-25 14:00:00,43.41,43.41,43.11,43.34,174800.0,28.3538,28.3538,28.1578,28.3081,174800.0
2004-03-25 14:30:00,43.33,43.43,43.3,43.38,110200.0,28.3015,28.3668,28.2819,28.3342,110200.0
2004-03-25 15:00:00,43.38,43.5,43.37,43.48,256200.0,28.3342,28.4126,28.3277,28.3995,256200.0
2004-03-25 15:30:00,43.48,43.6,43.42,43.43,418900.0,28.3995,28.4779,28.3603,28.3668,418900.0
2004-03-26 09:30:00,43.5,43.87,43.5,43.85,200200.0,28.4126,28.6542,28.4126,28.6412,200200.0
2004-03-26 10:00:00,43.86,43.94,43.8,43.91,108600.0,28.6477,28.7,28.6085,28.6804,108600.0
2004-03-26 10:30:00,43.91,43.92,43.64,43.73,335800.0,28.6804,28.6869,28.504,28.5628,335800.0
2004-03-26 11:00:00,43.71,43.78,43.65,43.68,41200.0,28.5497,28.5955,28.5105,28.5301,41200.0
2004-03-26 11:30:00,43.67,43.93,43.66,43.87,78500.0,28.5236,28.6934,28.5171,28.6542,78500.0
2004-03-26 12:00:00,43.87,43.94,43.84,43.9,56000.0,28.6542,28.7,28.6346,28.6738,56000.0
2004-03-26 12:30:00,43.9,43.92,43.85,43.92,34300.0,28.6738,28.6869,28.6412,28.6869,34300.0
2004-03-26 13:00:00,43.92,43.92,43.82,43.87,226500.0,28.6869,28.6869,28.6216,28.6542,226500.0
2004-03-26 13:30:00,43.88,43.97,43.83,43.97,119800.0,28.6608,28.7196,28.6281,28.7196,119800.0
2004-03-26 14:00:00,43.96,44.02,43.93,43.94,315100.0,28.713,28.7522,28.6934,28.7,315100.0
2004-03-26 14:30:00,43.94,44.0,43.87,43.92,116900.0,28.7,28.7391,28.6542,28.6869,116900.0
2004-03-26 15:00:00,43.92,44.02,43.92,43.95,156600.0,28.6869,28.7522,28.6869,28.7065,156600.0
2004-03-26 15:30:00,43.96,43.96,43.85,43.9,184800.0,28.713,28.713,28.6412,28.6738,184800.0
2004-03-29 09:30:00,44.19,44.48,44.12,44.47,270600.0,28.8633,29.0527,28.8175,29.0461,270600.0
2004-03-29 10:00:00,44.48,44.74,44.47,44.7,193500.0,29.0527,29.2225,29.0461,29.1964,193500.0
2004-03-29 10:30:00,44.7,44.78,44.25,44.66,227400.0,29.1964,29.2486,28.9024,29.1702,227400.0
2004-03-29 11:00:00,44.66,44.75,44.6,44.75,111200.0,29.1702,29.229,29.131,29.229,111200.0
2004-03-29 11:30:00,44.74,44.78,44.65,44.66,80600.0,29.2225,29.2486,29.1637,29.1702,80600.0
2004-03-29 12:00:00,44.66,44.78,44.64,44.72,111800.0,29.1702,29.2486,29.1572,29.2094,111800.0
2004-03-29 12:30:00,44.71,44.71,44.62,44.62,48600.0,29.2029,29.2029,29.1441,29.1441,48600.0
2004-03-29 13:00:00,44.62,44.65,44.47,44.56,136000.0,29.1441,29.1637,29.0461,29.1049,136000.0
2004-03-29 13:30:00,44.56,44.57,44.51,44.54,182300.0,29.1049,29.1115,29.0723,29.0919,182300.0
2004-03-29 14:00:00,44.54,44.71,44.5,44.52,95800.0,29.0919,29.2029,29.0657,29.0788,95800.0
2004-03-29 14:30:00,44.52,44.62,44.51,44.57,154800.0,29.0788,29.1441,29.0723,29.1115,154800.0
2004-03-29 15:00:00,44.61,44.7,44.56,44.65,239000.0,29.1376,29.1964,29.1049,29.1637,239000.0
2004-03-29 15:30:00,44.65,44.65,44.51,44.59,441300.0,29.1637,29.1637,29.0723,29.1245,441300.0
2004-03-30 09:30:00,45.38,45.38,44.29,44.5,175200.0,29.6405,29.6405,28.9286,29.0657,175200.0
2004-03-30 10:00:00,44.5,44.54,44.39,44.4,184300.0,29.0657,29.0919,28.9939,29.0004,184300.0
2004-03-30 10:30:00,44.4,44.52,44.39,44.51,171900.0,29.0004,29.0788,28.9939,29.0723,171900.0
2004-03-30 11:00:00,44.51,44.55,44.47,44.49,116300.0,29.0723,29.0984,29.0461,29.0592,116300.0
2004-03-30 11:30:00,44.45,44.51,44.41,44.41,149000.0,29.0331,29.0723,29.0069,29.0069,149000.0
2004-03-30 12:00:00,44.41,44.41,44.37,44.38,150700.0,29.0069,29.0069,28.9808,28.9874,150700.0
2004-03-30 12:30:00,44.38,44.4,44.24,44.27,64200.0,28.9874,29.0004,28.8959,28.9155,64200.0
2004-03-30 13:00:00,44.27,44.34,44.25,44.26,242500.0,28.9155,28.9612,28.9024,28.909,242500.0
2004-03-30 13:30:00,44.26,44.3,44.18,44.25,101500.0,28.909,28.9351,28.8567,28.9024,101500.0
2004-03-30 14:00:00,44.25,44.33,44.22,44.3,89900.0,28.9024,28.9547,28.8828,28.9351,89900.0
2004-03-30 14:30:00,44.29,44.56,44.26,44.5,157700.0,28.9286,29.1049,28.909,29.0657,157700.0
2004-03-30 15:00:00,44.5,44.67,44.48,44.63,143000.0,29.0657,29.1768,29.0527,29.1506,143000.0
2004-03-30 15:30:00,44.64,44.67,44.59,44.67,192800.0,29.1572,29.1768,29.1245,29.1768,192800.0
2004-03-31 09:30:00,44.81,44.9,44.7,44.85,420700.0,29.2682,29.327,29.1964,29.2943,420700.0
2004-03-31 10:00:00,44.85,44.85,44.64,44.75,203100.0,29.2943,29.2943,29.1572,29.229,203100.0
2004-03-31 10:30:00,44.75,44.89,44.71,44.87,105900.0,29.229,29.3205,29.2029,29.3074,105900.0
2004-03-31 11:00:00,44.87,44.89,44.8,44.83,71000.0,29.3074,29.3205,29.2617,29.2813,71000.0
2004-03-31 11:30:00,44.83,44.87,44.69,44.73,165400.0,29.2813,29.3074,29.1898,29.216,165400.0
2004-03-31 12:00:00,44.74,44.87,44.73,44.77,63900.0,29.2225,29.3074,29.216,29.2421,63900.0
2004-03-31 12:30:00,44.79,44.92,44.76,44.91,265400.0,29.2551,29.3401,29.2356,29.3335,265400.0
2004-03-31 13:00:00,44.9,44.95,44.76,44.87,118000.0,29.327,29.3597,29.2356,29.3074,118000.0
2004-03-31 13:30:00,44.87,44.91,44.75,44.83,68700.0,29.3074,29.3335,29.229,29.2813,68700.0
2004-03-31 14:00:00,44.84,44.92,44.78,44.87,179000.0,29.2878,29.3401,29.2486,29.3074,179000.0
2004-03-31 14:30:00,44.88,44.98,44.87,44.94,143300.0,29.3139,29.3792,29.3074,29.3531,143300.0
2004-03-31 15:00:00,44.94,45.0,44.84,44.85,174100.0,29.3531,29.3923,29.2878,29.2943,174100.0
2004-03-31 15:30:00,44.84,44.99,44.81,44.91,407600.0,29.2878,29.3858,29.2682,29.3335,407600.0
2004-04-01 09:30:00,44.95,45.16,44.95,45.11,151000.0,29.3597,29.4968,29.3597,29.4642,151000.0
2004-04-01 10:00:00,45.1,45.32,45.02,45.32,290500.0,29.4576,29.6013,29.4054,29.6013,290500.0
2004-04-01 10:30:00,45.32,45.35,45.18,45.22,187900.0,29.6013,29.6209,29.5099,29.536,187900.0
2004-04-01 11:00:00,45.21,45.27,45.18,45.21,55600.0,29.5295,29.5687,29.5099,29.5295,55600.0
2004-04-01 11:30:00,45.2,45.28,45.18,45.26,82100.0,29.5229,29.5752,29.5099,29.5621,82100.0
2004-04-01 12:00:00,45.25,45.29,45.19,45.23,79200.0,29.5556,29.5817,29.5164,29.5425,79200.0
2004-04-01 12:30:00,45.23,45.33,45.22,45.3,183100.0,29.5425,29.6079,29.536,29.5883,183100.0
2004-04-01 13:00:00,45.3,45.41,45.28,45.31,114400.0,29.5883,29.6601,29.5752,29.5948,114400.0
2004-04-01 13:30:00,45.32,45.47,45.3,45.43,177000.0,29.6013,29.6993,29.5883,29.6732,177000.0
2004-04-01 14:00:00,45.42,45.54,45.38,45.5,131200.0,29.6666,29.745,29.6405,29.7189,131200.0
2004-04-01 14:30:00,45.49,45.51,45.44,45.44,158000.0,29.7124,29.7254,29.6797,29.6797,158000.0
2004-04-01 15:00:00,45.44,45.57,45.41,45.55,374900.0,29.6797,29.7646,29.6601,29.7516,374900.0
2004-04-01 15:30:00,45.55,45.68,45.55,45.62,488800.0,29.7516,29.8365,29.7516,29.7973,488800.0
2004-04-02 09:30:00,46.05,46.06,45.7,45.9,437900.0,30.0781,30.0847,29.8495,29.9802,437900.0
2004-04-02 10:00:00,45.87,45.9,45.6,45.65,452800.0,29.9606,29.9802,29.7842,29.8169,452800.0
2004-04-02 10:30:00,45.66,45.83,45.63,45.76,346400.0,29.8234,29.9344,29.8038,29.8887,346400.0
2004-04-02 11:00:00,45.76,45.81,45.66,45.71,281700.0,29.8887,29.9214,29.8234,29.8561,281700.0
2004-04-02 11:30:00,45.71,45.79,45.7,45.75,294400.0,29.8561,29.9083,29.8495,29.8822,294400.0
2004-04-02 12:00:00,45.76,45.95,45.76,45.85,165100.0,29.8887,30.0128,29.8887,29.9475,165100.0
2004-04-02 12:30:00,45.84,45.94,45.84,45.92,106900.0,29.941,30.0063,29.941,29.9932,106900.0
2004-04-02 13:00:00,45.91,45.92,45.86,45.86,85000.0,29.9867,29.9932,29.954,29.954,85000.0
2004-04-02 13:30:00,45.86,45.87,45.77,45.83,88600.0,29.954,29.9606,29.8952,29.9344,88600.0
2004-04-02 14:00:00,45.83,45.85,45.77,45.79,141500.0,29.9344,29.9475,29.8952,29.9083,141500.0
2004-04-02 14:30:00,45.78,45.85,45.7,45.82,217300.0,29.9018,29.9475,29.8495,29.9279,217300.0
2004-04-02 15:00:00,45.83,45.94,45.8,45.93,229700.0,29.9344,30.0063,29.9148,29.9998,229700.0
2004-04-02 15:30:00,45.93,45.93,45.77,45.92,203800.0,29.9998,29.9998,29.8952,29.9932,203800.0
2004-04-05 09:30:00,45.5,45.55,45.38,45.55,390500.0,29.7189,29.7516,29.6405,29.7516,390500.0
2004-04-05 10:00:00,45.58,45.83,45.58,45.72,255300.0,29.7711,29.9344,29.7711,29.8626,255300.0
2004-04-05 10:30:00,45.72,45.82,45.72,45.78,256900.0,29.8626,29.9279,29.8626,29.9018,256900.0
2004-04-05 11:00:00,45.78,45.85,45.76,45.82,187600.0,29.9018,29.9475,29.8887,29.9279,187600.0
2004-04-05 11:30:00,45.83,45.96,45.83,45.95,224600.0,29.9344,30.0193,29.9344,30.0128,224600.0
2004-04-05 12:00:00,45.95,46.0,45.94,45.95,115400.0,30.0128,30.0455,30.0063,30.0128,115400.0
2004-04-05 12:30:00,45.96,45.99,45.93,45.93,108400.0,30.0193,30.0389,29.9998,29.9998,108400.0
2004-04-05 13:00:00,45.93,45.97,45.87,45.95,86800.0,29.9998,30.0259,29.9606,30.0128,86800.0
2004-04-05 13:30:00,45.96,45.97,45.86,45.9,273000.0,30.0193,30.0259,29.954,29.9802,273000.0
2004-04-05 14:00:00,45.91,45.95,45.88,45.88,135700.0,29.9867,30.0128,29.9671,29.9671,135700.0
2004-04-05 14:30:00,45.89,46.02,45.89,46.01,422000.0,29.9736,30.0585,29.9736,30.052,422000.0
2004-04-05 15:00:00,46.01,46.17,46.01,46.09,476700.0,30.052,30.1565,30.052,30.1043,476700.0
2004-04-05 15:30:00,46.09,46.2,46.04,46.14,497100.0,30.1043,30.1761,30.0716,30.1369,497100.0
2004-04-06 09:30:00,46.1,46.1,45.73,45.91,169700.0,30.1108,30.1108,29.8691,29.9867,169700.0
2004-04-06 10:00:00,45.91,46.04,45.86,46.04,270200.0,29.9867,30.0716,29.954,30.0716,270200.0
2004-04-06 10:30:00,46.04,46.21,45.99,46.16,152500.0,30.0716,30.1826,30.0389,30.15,152500.0
2004-04-06 11:00:00,46.13,46.2,46.11,46.18,156600.0,30.1304,30.1761,30.1173,30.163,156600.0
2004-04-06 11:30:00,46.19,46.46,46.18,46.39,196400.0,30.1696,30.3459,30.163,30.3002,196400.0
2004-04-06 12:00:00,46.4,46.48,46.31,46.48,99000.0,30.3067,30.359,30.248,30.359,99000.0
2004-04-06 12:30:00,46.49,46.5,46.27,46.32,95200.0,30.3655,30.3721,30.2218,30.2545,95200.0
2004-04-06 13:00:00,46.32,46.35,46.25,46.26,52800.0,30.2545,30.2741,30.2088,30.2153,52800.0
2004-04-06 13:30:00,46.26,46.4,46.25,46.34,62300.0,30.2153,30.3067,30.2088,30.2675,62300.0
2004-04-06 14:00:00,46.36,46.46,46.35,46.45,170800.0,30.2806,30.3459,30.2741,30.3394,170800.0
2004-04-06 14:30:00,46.45,46.5,46.44,46.45,526100.0,30.3394,30.3721,30.3329,30.3394,526100.0
2004-04-06 15:00:00,46.45,46.45,46.28,46.28,286900.0,30.3394,30.3394,30.2284,30.2284,286900.0
2004-04-06 15:30:00,46.27,46.44,46.26,46.37,542200.0,30.2218,30.3329,30.2153,30.2871,542200.0
2004-04-07 09:30:00,46.36,46.36,46.15,46.2,292900.0,30.2806,30.2806,30.1434,30.1761,292900.0
2004-04-07 10:00:00,46.21,46.21,46.01,46.01,88300.0,30.1826,30.1826,30.052,30.052,88300.0
2004-04-07 10:30:00,46.01,46.07,45.8,45.84,107600.0,30.052,30.0912,29.9148,29.941,107600.0
2004-04-07 11:00:00,45.85,46.11,45.85,46.02,80900.0,29.9475,30.1173,29.9475,30.0585,80900.0
2004-04-07 11:30:00,46.02,46.18,45.99,46.13,111800.0,30.0585,30.163,30.0389,30.1304,111800.0
2004-04-07 12:00:00,46.13,46.15,45.98,46.06,603500.0,30.1304,30.1434,30.0324,30.0847,603500.0
2004-04-07 12:30:00,46.06,46.13,45.98,45.99,124500.0,30.0847,30.1304,30.0324,30.0389,124500.0
2004-04-07 13:00:00,46.0,46.1,45.98,46.05,47400.0,30.0455,30.1108,30.0324,30.0781,47400.0
2004-04-07 13:30:00,46.05,46.1,45.89,45.91,116100.0,30.0781,30.1108,29.9736,29.9867,116100.0
2004-04-07 14:00:00,45.9,45.91,45.85,45.88,72500.0,29.9802,29.9867,29.9475,29.9671,72500.0
2004-04-07 14:30:00,45.88,46.07,45.38,46.07,157200.0,29.9671,30.0912,29.6405,30.0912,157200.0
2004-04-07 15:00:00,46.09,46.26,45.68,46.18,136600.0,30.1043,30.2153,29.8365,30.163,136600.0
2004-04-07 15:30:00,46.18,46.19,45.89,46.0,265800.0,30.163,30.1696,29.9736,30.0455,265800.0
2004-04-08 09:30:00,46.2,46.24,46.1,46.13,207900.0,30.1761,30.2022,30.1108,30.1304,207900.0
2004-04-08 10:00:00,46.13,46.15,45.93,45.99,142000.0,30.1304,30.1434,29.9998,30.0389,142000.0
2004-04-08 10:30:00,45.99,46.01,45.93,45.95,294500.0,30.0389,30.052,29.9998,30.0128,294500.0
2004-04-08 11:00:00,45.93,45.97,45.77,45.79,49100.0,29.9998,30.0259,29.8952,29.9083,49100.0
2004-04-08 11:30:00,45.79,45.89,45.73,45.85,26400.0,29.9083,29.9736,29.8691,29.9475,26400.0
2004-04-08 12:00:00,45.85,46.01,45.85,46.0,37500.0,29.9475,30.052,29.9475,30.0455,37500.0
2004-04-08 12:30:00,45.91,45.96,45.78,45.8,27900.0,29.9867,30.0193,29.9018,29.9148,27900.0
2004-04-08 13:00:00,45.8,45.89,45.73,45.77,30400.0,29.9148,29.9736,29.8691,29.8952,30400.0
2004-04-08 13:30:00,45.77,45.79,45.67,45.7,57000.0,29.8952,29.9083,29.8299,29.8495,57000.0
2004-04-08 14:00:00,45.71,45.77,45.56,45.61,108800.0,29.8561,29.8952,29.7581,29.7907,108800.0
2004-04-08 14:30:00,45.61,45.63,45.46,45.56,72400.0,29.7907,29.8038,29.6928,29.7581,72400.0
2004-04-08 15:00:00,45.56,45.56,45.45,45.45,101500.0,29.7581,29.7581,29.6862,29.6862,101500.0
2004-04-08 15:30:00,45.45,45.66,45.42,45.53,139700.0,29.6862,29.8234,29.6666,29.7385,139700.0
2004-04-12 09:30:00,45.95,46.3,45.9,46.18,159500.0,30.0128,30.2414,29.9802,30.163,159500.0
2004-04-12 10:00:00,46.18,46.2,46.16,46.17,87900.0,30.163,30.1761,30.15,30.1565,87900.0
2004-04-12 10:30:00,46.17,46.2,46.16,46.17,43000.0,30.1565,30.1761,30.15,30.1565,43000.0
2004-04-12 11:00:00,46.17,46.18,46.06,46.09,55300.0,30.1565,30.163,30.0847,30.1043,55300.0
2004-04-12 11:30:00,46.09,46.1,46.02,46.08,37500.0,30.1043,30.1108,30.0585,30.0977,37500.0
2004-04-12 12:00:00,46.07,46.08,46.0,46.04,24700.0,30.0912,30.0977,30.0455,30.0716,24700.0
2004-04-12 12:30:00,46.04,46.04,45.96,45.99,25500.0,30.0716,30.0716,30.0193,30.0389,25500.0
2004-04-12 13:00:00,46.0,46.0,45.88,45.9,38800.0,30.0455,30.0455,29.9671,29.9802,38800.0
2004-04-12 13:30:00,45.9,45.96,45.88,45.93,30400.0,29.9802,30.0193,29.9671,29.9998,30400.0
2004-04-12 14:00:00,45.94,46.04,45.92,45.98,79200.0,30.0063,30.0716,29.9932,30.0324,79200.0
2004-04-12 14:30:00,45.98,46.01,45.78,45.78,84300.0,30.0324,30.052,29.9018,29.9018,84300.0
2004-04-12 15:00:00,45.79,45.85,45.78,45.85,175000.0,29.9083,29.9475,29.9018,29.9475,175000.0
2004-04-12 15:30:00,45.84,45.88,45.78,45.8,225300.0,29.941,29.9671,29.9018,29.9148,225300.0
2004-04-13 09:30:00,46.0,46.0,45.85,45.85,139400.0,30.0455,30.0455,29.9475,29.9475,139400.0
2004-04-13 10:00:00,45.85,45.87,45.69,45.7,69500.0,29.9475,29.9606,29.843,29.8495,69500.0
2004-04-13 10:30:00,45.7,45.71,45.51,45.51,111400.0,29.8495,29.8561,29.7254,29.7254,111400.0
2004-04-13 11:00:00,45.51,45.51,45.33,45.35,89700.0,29.7254,29.7254,29.6079,29.6209,89700.0
2004-04-13 11:30:00,45.34,45.35,45.21,45.22,132500.0,29.6144,29.6209,29.5295,29.536,132500.0
2004-04-13 12:00:00,45.21,45.22,45.07,45.14,79400.0,29.5295,29.536,29.438,29.4838,79400.0
2004-04-13 12:30:00,45.13,45.18,45.05,45.18,81800.0,29.4772,29.5099,29.425,29.5099,81800.0
2004-04-13 13:00:00,45.16,45.23,45.01,45.11,63700.0,29.4968,29.5425,29.3988,29.4642,63700.0
2004-04-13 13:30:00,45.1,45.12,44.9,44.97,98800.0,29.4576,29.4707,29.327,29.3727,98800.0
2004-04-13 14:00:00,44.95,44.98,44.85,44.89,106700.0,29.3597,29.3792,29.2943,29.3205,106700.0
2004-04-13 14:30:00,44.89,44.89,44.8,44.85,154000.0,29.3205,29.3205,29.2617,29.2943,154000.0
2004-04-13 15:00:00,44.85,44.89,44.72,44.76,199000.0,29.2943,29.3205,29.2094,29.2356,199000.0
2004-04-13 15:30:00,44.76,44.8,44.65,44.72,286000.0,29.2356,29.2617,29.1637,29.2094,286000.0
2004-04-14 09:30:00,44.65,44.65,44.31,44.4,171200.0,29.1637,29.1637,28.9416,29.0004,171200.0
2004-04-14 10:00:00,44.39,44.42,44.25,44.28,240500.0,28.9939,29.0135,28.9024,28.922,240500.0
2004-04-14 10:30:00,44.28,44.28,44.09,44.1,532900.0,28.922,28.922,28.7979,28.8045,532900.0
2004-04-14 11:00:00,44.1,44.24,44.06,44.1,275200.0,28.8045,28.8959,28.7783,28.8045,275200.0
2004-04-14 11:30:00,44.09,44.17,44.07,44.16,201000.0,28.7979,28.8502,28.7849,28.8437,201000.0
2004-04-14 12:00:00,44.17,44.3,44.17,44.24,127900.0,28.8502,28.9351,28.8502,28.8959,127900.0
2004-04-14 12:30:00,44.24,44.25,44.2,44.25,88000.0,28.8959,28.9024,28.8698,28.9024,88000.0
2004-04-14 13:00:00,44.24,44.25,44.19,44.23,206000.0,28.8959,28.9024,28.8633,28.8894,206000.0
2004-04-14 13:30:00,44.23,44.25,44.23,44.23,77900.0,28.8894,28.9024,28.8894,28.8894,77900.0
2004-04-14 14:00:00,44.23,44.24,44.18,44.19,98900.0,28.8894,28.8959,28.8567,28.8633,98900.0
2004-04-14 14:30:00,44.19,44.24,44.15,44.21,402100.0,28.8633,28.8959,28.8371,28.8763,402100.0
2004-04-14 15:00:00,44.21,44.22,44.13,44.18,177400.0,28.8763,28.8828,28.8241,28.8567,177400.0
2004-04-14 15:30:00,44.2,44.21,44.1,44.15,395500.0,28.8698,28.8763,28.8045,28.8371,395500.0
2004-04-15 09:30:00,44.31,44.31,43.91,44.0,236100.0,28.9416,28.9416,28.6804,28.7391,236100.0
2004-04-15 10:00:00,44.0,44.02,43.85,43.9,128100.0,28.7391,28.7522,28.6412,28.6738,128100.0
2004-04-15 10:30:00,43.89,43.9,43.75,43.76,100400.0,28.6673,28.6738,28.5759,28.5824,100400.0
2004-04-15 11:00:00,43.75,43.87,43.75,43.86,129500.0,28.5759,28.6542,28.5759,28.6477,129500.0
2004-04-15 11:30:00,43.86,43.9,43.77,43.77,64600.0,28.6477,28.6738,28.5889,28.5889,64600.0
2004-04-15 12:00:00,43.78,43.85,43.68,43.72,100700.0,28.5955,28.6412,28.5301,28.5563,100700.0
2004-04-15 12:30:00,43.72,43.86,43.68,43.84,89200.0,28.5563,28.6477,28.5301,28.6346,89200.0
2004-04-15 13:00:00,43.84,43.85,43.68,43.71,57200.0,28.6346,28.6412,28.5301,28.5497,57200.0
2004-04-15 13:30:00,43.71,43.74,43.61,43.62,43000.0,28.5497,28.5693,28.4844,28.4909,43000.0
2004-04-15 14:00:00,43.62,43.72,43.5,43.66,117800.0,28.4909,28.5563,28.4126,28.5171,117800.0
2004-04-15 14:30:00,43.65,43.99,43.64,43.99,64800.0,28.5105,28.7326,28.504,28.7326,64800.0
2004-04-15 15:00:00,43.98,44.07,43.9,43.95,97600.0,28.7261,28.7849,28.6738,28.7065,97600.0
2004-04-15 15:30:00,43.95,44.19,43.94,44.07,473500.0,28.7065,28.8633,28.7,28.7849,473500.0
2004-04-16 09:30:00,44.65,44.7,44.16,44.2,323200.0,29.1637,29.1964,28.8437,28.8698,323200.0
2004-04-16 10:00:00,44.2,44.26,44.17,44.24,261500.0,28.8698,28.909,28.8502,28.8959,261500.0
2004-04-16 10:30:00,44.24,44.29,44.2,44.27,160400.0,28.8959,28.9286,28.8698,28.9155,160400.0
2004-04-16 11:00:00,44.27,44.29,44.24,44.25,210400.0,28.9155,28.9286,28.8959,28.9024,210400.0
2004-04-16 11:30:00,44.25,44.32,44.25,44.28,158300.0,28.9024,28.9482,28.9024,28.922,158300.0
2004-04-16 12:00:00,44.28,44.36,44.26,44.36,154200.0,28.922,28.9743,28.909,28.9743,154200.0
2004-04-16 12:30:00,44.36,44.57,44.35,44.57,199900.0,28.9743,29.1115,28.9678,29.1115,199900.0
2004-04-16 13:00:00,44.57,44.58,44.45,44.49,81200.0,29.1115,29.118,29.0331,29.0592,81200.0
2004-04-16 13:30:00,44.49,44.51,44.46,44.46,80400.0,29.0592,29.0723,29.0396,29.0396,80400.0
2004-04-16 14:00:00,44.47,44.51,44.46,44.48,163100.0,29.0461,29.0723,29.0396,29.0527,163100.0
2004-04-16 14:30:00,44.5,44.5,44.45,44.48,67100.0,29.0657,29.0657,29.0331,29.0527,67100.0
2004-04-16 15:00:00,44.48,44.55,44.45,44.5,177500.0,29.0527,29.0984,29.0331,29.0657,177500.0
2004-04-16 15:30:00,44.5,44.76,44.5,44.65,218500.0,29.0657,29.2356,29.0657,29.1637,218500.0
2004-04-19 09:30:00,44.5,44.6,44.1,44.49,452800.0,29.0657,29.131,28.8045,29.0592,452800.0
2004-04-19 10:00:00,44.47,44.49,44.36,44.44,179100.0,29.0461,29.0592,28.9743,29.0265,179100.0
2004-04-19 10:30:00,44.44,44.48,44.23,44.29,176400.0,29.0265,29.0527,28.8894,28.9286,176400.0
2004-04-19 11:00:00,44.28,44.4,44.22,44.32,244800.0,28.922,29.0004,28.8828,28.9482,244800.0
2004-04-19 11:30:00,44.27,44.36,44.26,44.36,91900.0,28.9155,28.9743,28.909,28.9743,91900.0
2004-04-19 12:00:00,44.36,44.52,44.33,44.35,121700.0,28.9743,29.0788,28.9547,28.9678,121700.0
2004-04-19 12:30:00,44.34,44.47,44.34,44.35,114900.0,28.9612,29.0461,28.9612,28.9678,114900.0
2004-04-19 13:00:00,44.36,44.4,44.24,44.28,61400.0,28.9743,29.0004,28.8959,28.922,61400.0
2004-04-19 13:30:00,44.28,44.31,44.21,44.27,39000.0,28.922,28.9416,28.8763,28.9155,39000.0
2004-04-19 14:00:00,44.28,44.4,44.2,44.4,40700.0,28.922,29.0004,28.8698,29.0004,40700.0
2004-04-19 14:30:00,44.4,44.59,44.33,44.56,56500.0,29.0004,29.1245,28.9547,29.1049,56500.0
2004-04-19 15:00:00,44.56,44.68,44.56,44.68,74900.0,29.1049,29.1833,29.1049,29.1833,74900.0
2004-04-19 15:30:00,44.68,44.69,44.53,44.57,189800.0,29.1833,29.1898,29.0853,29.1115,189800.0
2004-04-20 09:30:00,44.69,44.69,44.48,44.54,196100.0,29.1898,29.1898,29.0527,29.0919,196100.0
2004-04-20 10:00:00,44.54,44.72,44.54,44.7,318200.0,29.0919,29.2094,29.0919,29.1964,318200.0
2004-04-20 10:30:00,44.68,44.9,44.68,44.69,112800.0,29.1833,29.327,29.1833,29.1898,112800.0
2004-04-20 11:00:00,44.69,44.71,44.51,44.55,228100.0,29.1898,29.2029,29.0723,29.0984,228100.0
2004-04-20 11:30:00,44.56,44.56,44.5,44.5,196100.0,29.1049,29.1049,29.0657,29.0657,196100.0
2004-04-20 12:00:00,44.5,44.62,44.5,44.56,212300.0,29.0657,29.1441,29.0657,29.1049,212300.0
2004-04-20 12:30:00,44.56,44.63,44.55,44.62,14500.0,29.1049,29.1506,29.0984,29.1441,14500.0
2004-04-20 13:00:00,44.63,44.63,44.55,44.55,16600.0,29.1506,29.1506,29.0984,29.0984,16600.0
2004-04-20 13:30:00,44.56,44.61,44.53,44.57,42900.0,29.1049,29.1376,29.0853,29.1115,42900.0
2004-04-20 14:00:00,44.58,44.66,44.55,44.65,224700.0,29.118,29.1702,29.0984,29.1637,224700.0
2004-04-20 14:30:00,44.65,44.66,44.54,44.54,222700.0,29.1637,29.1702,29.0919,29.0919,222700.0
2004-04-20 15:00:00,44.54,44.55,44.25,44.3,186700.0,29.0919,29.0984,28.9024,28.9351,186700.0
2004-04-20 15:30:00,44.33,44.39,44.04,44.15,360700.0,28.9547,28.9939,28.7653,28.8371,360700.0
2004-04-21 09:30:00,44.3,44.3,43.54,43.63,676600.0,28.9351,28.9351,28.4387,28.4975,676600.0
2004-04-21 10:00:00,43.6,43.74,43.36,43.36,501900.0,28.4779,28.5693,28.3211,28.3211,501900.0
2004-04-21 10:30:00,43.37,43.4,43.06,43.2,414200.0,28.3277,28.3473,28.1252,28.2166,414200.0
2004-04-21 11:00:00,43.2,43.4,43.13,43.26,166100.0,28.2166,28.3473,28.1709,28.2558,166100.0
2004-04-21 11:30:00,43.27,43.62,43.25,43.62,303900.0,28.2623,28.4909,28.2493,28.4909,303900.0
2004-04-21 12:00:00,43.62,43.66,43.5,43.56,118900.0,28.4909,28.5171,28.4126,28.4518,118900.0
2004-04-21 12:30:00,43.56,43.69,43.51,43.68,61000.0,28.4518,28.5367,28.4191,28.5301,61000.0
2004-04-21 13:00:00,43.7,43.73,43.6,43.66,135100.0,28.5432,28.5628,28.4779,28.5171,135100.0
2004-04-21 13:30:00,43.68,43.8,43.66,43.79,76000.0,28.5301,28.6085,28.5171,28.602,76000.0
2004-04-21 14:00:00,43.8,43.99,42.92,43.81,193900.0,28.6085,28.7326,28.0337,28.615,193900.0
2004-04-21 14:30:00,43.85,43.89,43.68,43.69,112100.0,28.6412,28.6673,28.5301,28.5367,112100.0
2004-04-21 15:00:00,43.69,43.97,43.69,43.94,258700.0,28.5367,28.7196,28.5367,28.7,258700.0
2004-04-21 15:30:00,43.95,44.26,43.94,44.17,313300.0,28.7065,28.909,28.7,28.8502,313300.0
2004-04-22 09:30:00,44.16,44.16,43.69,43.99,397100.0,28.8437,28.8437,28.5367,28.7326,397100.0
2004-04-22 10:00:00,44.0,44.0,43.92,43.94,175400.0,28.7391,28.7391,28.6869,28.7,175400.0
2004-04-22 10:30:00,43.95,44.05,43.04,43.94,247500.0,28.7065,28.7718,28.1121,28.7,247500.0
2004-04-22 11:00:00,43.94,44.37,43.94,44.3,439100.0,28.7,28.9808,28.7,28.9351,439100.0
2004-04-22 11:30:00,44.32,44.47,44.28,44.44,195700.0,28.9482,29.0461,28.922,29.0265,195700.0
2004-04-22 12:00:00,44.45,44.45,44.3,44.36,99600.0,29.0331,29.0331,28.9351,28.9743,99600.0
2004-04-22 12:30:00,44.37,44.47,44.37,44.45,172000.0,28.9808,29.0461,28.9808,29.0331,172000.0
2004-04-22 13:00:00,44.46,44.55,44.35,44.41,115800.0,29.0396,29.0984,28.9678,29.0069,115800.0
2004-04-22 13:30:00,44.41,44.51,44.4,44.49,130400.0,29.0069,29.0723,29.0004,29.0592,130400.0
2004-04-22 14:00:00,44.5,44.5,44.46,44.46,51800.0,29.0657,29.0657,29.0396,29.0396,51800.0
2004-04-22 14:30:00,44.47,44.56,44.45,44.56,127800.0,29.0461,29.1049,29.0331,29.1049,127800.0
2004-04-22 15:00:00,44.56,44.62,44.43,44.56,234300.0,29.1049,29.1441,29.02,29.1049,234300.0
2004-04-22 15:30:00,44.57,44.62,44.35,44.58,192100.0,29.1115,29.1441,28.9678,29.118,192100.0
2004-04-23 09:30:00,44.43,44.43,43.95,43.95,149700.0,29.02,29.02,28.7065,28.7065,149700.0
2004-04-23 10:00:00,43.95,44.21,43.9,44.16,115000.0,28.7065,28.8763,28.6738,28.8437,115000.0
2004-04-23 10:30:00,44.16,44.17,44.0,44.06,127800.0,28.8437,28.8502,28.7391,28.7783,127800.0
2004-04-23 11:00:00,44.06,44.14,44.02,44.06,25300.0,28.7783,28.8306,28.7522,28.7783,25300.0
2004-04-23 11:30:00,44.05,44.16,43.86,43.92,38000.0,28.7718,28.8437,28.6477,28.6869,38000.0
2004-04-23 12:00:00,43.91,44.22,43.9,44.18,57300.0,28.6804,28.8828,28.6738,28.8567,57300.0
2004-04-23 12:30:00,44.19,44.24,44.09,44.11,47300.0,28.8633,28.8959,28.7979,28.811,47300.0
2004-04-23 13:00:00,44.11,44.26,44.03,44.26,40400.0,28.811,28.909,28.7587,28.909,40400.0
2004-04-23 13:30:00,44.27,44.37,44.18,44.24,37700.0,28.9155,28.9808,28.8567,28.8959,37700.0
2004-04-23 14:00:00,44.24,44.44,44.22,44.44,68900.0,28.8959,29.0265,28.8828,29.0265,68900.0
2004-04-23 14:30:00,44.45,44.55,44.37,44.49,50100.0,29.0331,29.0984,28.9808,29.0592,50100.0
2004-04-23 15:00:00,44.49,44.49,44.27,44.42,55900.0,29.0592,29.0592,28.9155,29.0135,55900.0
2004-04-23 15:30:00,44.43,44.49,44.3,44.32,161700.0,29.02,29.0592,28.9351,28.9482,161700.0
2004-04-26 09:30:00,44.48,44.69,44.45,44.56,288000.0,29.0527,29.1898,29.0331,29.1049,288000.0
2004-04-26 10:00:00,44.55,44.58,44.3,44.3,222000.0,29.0984,29.118,28.9351,28.9351,222000.0
2004-04-26 10:30:00,44.3,44.4,44.25,44.33,396200.0,28.9351,29.0004,28.9024,28.9547,396200.0
2004-04-26 11:00:00,44.33,44.36,44.3,44.36,401900.0,28.9547,28.9743,28.9351,28.9743,401900.0
2004-04-26 11:30:00,44.36,44.41,44.32,44.34,59300.0,28.9743,29.0069,28.9482,28.9612,59300.0
2004-04-26 12:00:00,44.35,44.38,44.31,44.32,58200.0,28.9678,28.9874,28.9416,28.9482,58200.0
2004-04-26 12:30:00,44.32,44.34,44.31,44.32,44800.0,28.9482,28.9612,28.9416,28.9482,44800.0
2004-04-26 13:00:00,44.33,44.36,44.14,44.15,166100.0,28.9547,28.9743,28.8306,28.8371,166100.0
2004-04-26 13:30:00,44.14,44.15,44.03,44.03,140600.0,28.8306,28.8371,28.7587,28.7587,140600.0
2004-04-26 14:00:00,44.03,44.04,43.68,43.69,128100.0,28.7587,28.7653,28.5301,28.5367,128100.0
2004-04-26 14:30:00,43.7,43.8,43.69,43.76,91600.0,28.5432,28.6085,28.5367,28.5824,91600.0
2004-04-26 15:00:00,43.77,43.82,43.65,43.82,225900.0,28.5889,28.6216,28.5105,28.6216,225900.0
2004-04-26 15:30:00,43.82,43.84,43.64,43.82,179200.0,28.6216,28.6346,28.504,28.6216,179200.0
2004-04-27 09:30:00,43.77,43.98,43.77,43.89,178600.0,28.5889,28.7261,28.5889,28.6673,178600.0
2004-04-27 10:00:00,43.9,44.19,43.9,43.97,162900.0,28.6738,28.8633,28.6738,28.7196,162900.0
2004-04-27 10:30:00,43.95,44.03,43.78,43.79,142600.0,28.7065,28.7587,28.5955,28.602,142600.0
2004-04-27 11:00:00,43.8,43.86,43.56,43.57,101000.0,28.6085,28.6477,28.4518,28.4583,101000.0
2004-04-27 11:30:00,43.57,43.69,43.46,43.58,225600.0,28.4583,28.5367,28.3864,28.4648,225600.0
2004-04-27 12:00:00,43.57,43.75,43.57,43.74,63600.0,28.4583,28.5759,28.4583,28.5693,63600.0
2004-04-27 12:30:00,43.75,43.9,43.74,43.9,129700.0,28.5759,28.6738,28.5693,28.6738,129700.0
2004-04-27 13:00:00,43.89,43.94,43.67,43.85,99300.0,28.6673,28.7,28.5236,28.6412,99300.0
2004-04-27 13:30:00,43.82,43.85,43.76,43.84,161700.0,28.6216,28.6412,28.5824,28.6346,161700.0
2004-04-27 14:00:00,43.85,43.88,43.75,43.76,58500.0,28.6412,28.6608,28.5759,28.5824,58500.0
2004-04-27 14:30:00,43.76,43.84,43.69,43.79,180500.0,28.5824,28.6346,28.5367,28.602,180500.0
2004-04-27 15:00:00,43.78,43.87,43.74,43.76,172100.0,28.5955,28.6542,28.5693,28.5824,172100.0
2004-04-27 15:30:00,43.76,43.77,43.56,43.68,380800.0,28.5824,28.5889,28.4518,28.5301,380800.0
2004-04-28 09:30:00,43.73,43.91,43.63,43.88,320200.0,28.5628,28.6804,28.4975,28.6608,320200.0
2004-04-28 10:00:00,43.86,43.91,43.59,43.65,179400.0,28.6477,28.6804,28.4714,28.5105,179400.0
2004-04-28 10:30:00,43.66,43.74,43.6,43.6,186300.0,28.5171,28.5693,28.4779,28.4779,186300.0
2004-04-28 11:00:00,43.6,43.6,43.43,43.47,324100.0,28.4779,28.4779,28.3668,28.393,324100.0
2004-04-28 11:30:00,43.48,43.64,43.45,43.64,224900.0,28.3995,28.504,28.3799,28.504,224900.0
2004-04-28 12:00:00,43.63,43.65,43.5,43.52,118400.0,28.4975,28.5105,28.4126,28.4256,118400.0
2004-04-28 12:30:00,43.51,43.59,43.49,43.59,75900.0,28.4191,28.4714,28.406,28.4714,75900.0
2004-04-28 13:00:00,43.6,43.6,43.48,43.51,106700.0,28.4779,28.4779,28.3995,28.4191,106700.0
2004-04-28 13:30:00,43.52,43.55,43.43,43.55,69900.0,28.4256,28.4452,28.3668,28.4452,69900.0
2004-04-28 14:00:00,43.55,43.55,43.45,43.48,90600.0,28.4452,28.4452,28.3799,28.3995,90600.0
2004-04-28 14:30:00,43.48,43.66,43.43,43.51,164200.0,28.3995,28.5171,28.3668,28.4191,164200.0
2004-04-28 15:00:00,43.52,43.58,43.26,43.39,439300.0,28.4256,28.4648,28.2558,28.3407,439300.0
2004-04-28 15:30:00,43.39,43.57,43.39,43.41,755500.0,28.3407,28.4583,28.3407,28.3538,755500.0
2004-04-29 09:30:00,43.45,43.45,43.0,43.02,316700.0,28.3799,28.3799,28.086,28.0991,316700.0
2004-04-29 10:00:00,43.01,43.38,43.0,43.25,255900.0,28.0925,28.3342,28.086,28.2493,255900.0
2004-04-29 10:30:00,43.25,43.37,43.21,43.36,268700.0,28.2493,28.3277,28.2232,28.3211,268700.0
2004-04-29 11:00:00,43.36,43.46,43.29,43.33,118400.0,28.3211,28.3864,28.2754,28.3015,118400.0
2004-04-29 11:30:00,43.32,43.33,43.03,43.1,196900.0,28.295,28.3015,28.1056,28.1513,196900.0
2004-04-29 12:00:00,43.14,43.15,42.93,42.96,106200.0,28.1774,28.184,28.0403,28.0599,106200.0
2004-04-29 12:30:00,42.96,43.14,42.93,43.1,380800.0,28.0599,28.1774,28.0403,28.1513,380800.0
2004-04-29 13:00:00,43.11,43.13,43.02,43.02,68300.0,28.1578,28.1709,28.0991,28.0991,68300.0
2004-04-29 13:30:00,43.02,43.18,42.97,43.03,152700.0,28.0991,28.2036,28.0664,28.1056,152700.0
2004-04-29 14:00:00,43.06,43.22,42.76,42.87,67300.0,28.1252,28.2297,27.9292,28.0011,67300.0
2004-04-29 14:30:00,42.88,43.02,42.86,43.01,104400.0,28.0076,28.0991,27.9945,28.0925,104400.0
2004-04-29 15:00:00,43.02,43.03,42.78,42.88,156400.0,28.0991,28.1056,27.9423,28.0076,156400.0
2004-04-29 15:30:00,42.88,43.19,42.87,43.1,207100.0,28.0076,28.2101,28.0011,28.1513,207100.0
2004-04-30 09:30:00,43.15,43.3,42.93,42.97,224200.0,28.184,28.2819,28.0403,28.0664,224200.0
2004-04-30 10:00:00,43.0,43.1,42.85,43.03,235700.0,28.086,28.1513,27.988,28.1056,235700.0
2004-04-30 10:30:00,43.03,43.11,42.99,43.01,144200.0,28.1056,28.1578,28.0795,28.0925,144200.0
2004-04-30 11:00:00,43.01,43.05,42.91,42.94,110200.0,28.0925,28.1186,28.0272,28.0468,110200.0
2004-04-30 11:30:00,42.94,42.94,42.75,42.77,67000.0,28.0468,28.0468,27.9227,27.9358,67000.0
2004-04-30 12:00:00,42.77,42.86,42.75,42.82,189200.0,27.9358,27.9945,27.9227,27.9684,189200.0
2004-04-30 12:30:00,42.82,42.89,42.72,42.84,123900.0,27.9684,28.0141,27.9031,27.9815,123900.0
2004-04-30 13:00:00,42.84,42.98,42.75,42.77,61100.0,27.9815,28.0729,27.9227,27.9358,61100.0
2004-04-30 13:30:00,42.76,42.96,42.75,42.81,61300.0,27.9292,28.0599,27.9227,27.9619,61300.0
2004-04-30 14:00:00,42.84,42.92,42.74,42.84,97900.0,27.9815,28.0337,27.9162,27.9815,97900.0
2004-04-30 14:30:00,42.84,42.96,42.71,42.73,78000.0,27.9815,28.0599,27.8966,27.9096,78000.0
2004-04-30 15:00:00,42.73,42.76,42.5,42.5,183200.0,27.9096,27.9292,27.7594,27.7594,183200.0
2004-04-30 15:30:00,42.46,42.79,42.46,42.62,293300.0,27.7333,27.9488,27.7333,27.8378,293300.0
2004-05-03 09:30:00,42.67,42.9,42.48,42.67,121100.0,27.8704,28.0207,27.7463,27.8704,121100.0
2004-05-03 10:00:00,42.67,42.7,42.47,42.57,230000.0,27.8704,27.89,27.7398,27.8051,230000.0
2004-05-03 10:30:00,42.56,42.72,42.51,42.71,335400.0,27.7986,27.9031,27.7659,27.8966,335400.0
2004-05-03 11:00:00,42.71,42.72,42.6,42.6,154300.0,27.8966,27.9031,27.8247,27.8247,154300.0
2004-05-03 11:30:00,42.6,42.71,42.59,42.68,113900.0,27.8247,27.8966,27.8182,27.877,113900.0
2004-05-03 12:00:00,42.68,42.75,42.67,42.72,121000.0,27.877,27.9227,27.8704,27.9031,121000.0
2004-05-03 12:30:00,42.73,42.75,42.72,42.75,71900.0,27.9096,27.9227,27.9031,27.9227,71900.0
2004-05-03 13:00:00,42.75,42.82,42.73,42.81,115500.0,27.9227,27.9684,27.9096,27.9619,115500.0
2004-05-03 13:30:00,42.81,42.81,42.66,42.7,43100.0,27.9619,27.9619,27.8639,27.89,43100.0
2004-05-03 14:00:00,42.69,42.82,42.69,42.75,74800.0,27.8835,27.9684,27.8835,27.9227,74800.0
2004-05-03 14:30:00,42.76,42.82,42.68,42.75,103300.0,27.9292,27.9684,27.877,27.9227,103300.0
2004-05-03 15:00:00,42.75,42.75,42.68,42.68,166900.0,27.9227,27.9227,27.877,27.877,166900.0
2004-05-03 15:30:00,42.68,42.74,42.66,42.71,108300.0,27.877,27.9162,27.8639,27.8966,108300.0
2004-05-04 09:30:00,43.0,43.01,42.82,43.0,140300.0,28.086,28.0925,27.9684,28.086,140300.0
2004-05-04 10:00:00,43.0,43.2,42.94,43.16,255600.0,28.086,28.2166,28.0468,28.1905,255600.0
2004-05-04 10:30:00,43.14,43.18,43.1,43.13,220600.0,28.1774,28.2036,28.1513,28.1709,220600.0
2004-05-04 11:00:00,43.14,43.18,43.07,43.15,145000.0,28.1774,28.2036,28.1317,28.184,145000.0
2004-05-04 11:30:00,43.14,43.16,43.06,43.07,127600.0,28.1774,28.1905,28.1252,28.1317,127600.0
2004-05-04 12:00:00,43.07,43.1,43.06,43.07,55000.0,28.1317,28.1513,28.1252,28.1317,55000.0
2004-05-04 12:30:00,43.07,43.12,42.98,43.07,73800.0,28.1317,28.1644,28.0729,28.1317,73800.0
2004-05-04 13:00:00,43.07,43.09,42.99,43.07,58300.0,28.1317,28.1448,28.0795,28.1317,58300.0
2004-05-04 13:30:00,43.07,43.09,43.0,43.05,40000.0,28.1317,28.1448,28.086,28.1186,40000.0
2004-05-04 14:00:00,43.05,43.15,42.91,43.02,131300.0,28.1186,28.184,28.0272,28.0991,131300.0
2004-05-04 14:30:00,43.05,43.3,43.05,43.3,349800.0,28.1186,28.2819,28.1186,28.2819,349800.0
2004-05-04 15:00:00,43.29,43.29,42.95,42.96,184500.0,28.2754,28.2754,28.0533,28.0599,184500.0
2004-05-04 15:30:00,42.96,43.05,42.87,43.02,790600.0,28.0599,28.1186,28.0011,28.0991,790600.0
2004-05-05 09:30:00,43.2,43.2,42.77,42.92,200800.0,28.2166,28.2166,27.9358,28.0337,200800.0
2004-05-05 10:00:00,42.94,43.15,42.83,43.02,239200.0,28.0468,28.184,27.9749,28.0991,239200.0
2004-05-05 10:30:00,43.01,43.1,43.0,43.09,156700.0,28.0925,28.1513,28.086,28.1448,156700.0
2004-05-05 11:00:00,43.09,43.19,43.06,43.15,86100.0,28.1448,28.2101,28.1252,28.184,86100.0
2004-05-05 11:30:00,43.15,43.25,43.12,43.2,74400.0,28.184,28.2493,28.1644,28.2166,74400.0
2004-05-05 12:00:00,43.2,43.22,43.1,43.14,51700.0,28.2166,28.2297,28.1513,28.1774,51700.0
2004-05-05 12:30:00,43.15,43.25,43.15,43.25,188100.0,28.184,28.2493,28.184,28.2493,188100.0
2004-05-05 13:00:00,43.24,43.25,43.17,43.24,61100.0,28.2427,28.2493,28.197,28.2427,61100.0
2004-05-05 13:30:00,43.24,43.31,43.2,43.29,94800.0,28.2427,28.2885,28.2166,28.2754,94800.0
2004-05-05 14:00:00,43.28,43.3,43.14,43.25,123500.0,28.2689,28.2819,28.1774,28.2493,123500.0
2004-05-05 14:30:00,43.26,43.31,43.24,43.31,257600.0,28.2558,28.2885,28.2427,28.2885,257600.0
2004-05-05 15:00:00,43.31,43.33,43.24,43.3,482500.0,28.2885,28.3015,28.2427,28.2819,482500.0
2004-05-05 15:30:00,43.29,43.31,43.16,43.2,241700.0,28.2754,28.2885,28.1905,28.2166,241700.0
2004-05-06 09:30:00,42.95,42.95,42.69,42.78,200900.0,28.0533,28.0533,27.8835,27.9423,200900.0
2004-05-06 10:00:00,42.74,42.95,42.74,42.78,141100.0,27.9162,28.0533,27.9162,27.9423,141100.0
2004-05-06 10:30:00,42.8,42.81,42.46,42.51,126100.0,27.9554,27.9619,27.7333,27.7659,126100.0
2004-05-06 11:00:00,42.53,42.63,42.5,42.56,75900.0,27.779,27.8443,27.7594,27.7986,75900.0
2004-05-06 11:30:00,42.56,42.57,42.44,42.47,80700.0,27.7986,27.8051,27.7202,27.7398,80700.0
2004-05-06 12:00:00,42.47,42.63,42.44,42.55,104700.0,27.7398,27.8443,27.7202,27.7921,104700.0
2004-05-06 12:30:00,42.56,42.66,42.48,42.58,131800.0,27.7986,27.8639,27.7463,27.8117,131800.0
2004-05-06 13:00:00,42.58,42.65,42.57,42.63,88200.0,27.8117,27.8574,27.8051,27.8443,88200.0
2004-05-06 13:30:00,42.63,42.65,42.54,42.55,58200.0,27.8443,27.8574,27.7855,27.7921,58200.0
2004-05-06 14:00:00,42.56,42.69,42.53,42.65,68200.0,27.7986,27.8835,27.779,27.8574,68200.0
2004-05-06 14:30:00,42.65,42.65,42.56,42.61,76500.0,27.8574,27.8574,27.7986,27.8313,76500.0
2004-05-06 15:00:00,42.6,42.74,42.56,42.74,130400.0,27.8247,27.9162,27.7986,27.9162,130400.0
2004-05-06 15:30:00,42.74,42.87,42.67,42.67,261900.0,27.9162,28.0011,27.8704,27.8704,261900.0
2004-05-07 09:30:00,42.25,42.38,41.9,41.92,247400.0,27.5961,27.681,27.3675,27.3806,247400.0
2004-05-07 10:00:00,41.9,41.96,41.6,41.7,334700.0,27.3675,27.4067,27.1716,27.2369,334700.0
2004-05-07 10:30:00,41.7,42.02,41.66,41.71,269800.0,27.2369,27.4459,27.2107,27.2434,269800.0
2004-05-07 11:00:00,41.72,41.96,41.71,41.96,167200.0,27.2499,27.4067,27.2434,27.4067,167200.0
2004-05-07 11:30:00,41.96,42.0,41.83,41.83,87400.0,27.4067,27.4328,27.3218,27.3218,87400.0
2004-05-07 12:00:00,41.84,41.84,41.72,41.77,76400.0,27.3283,27.3283,27.2499,27.2826,76400.0
2004-05-07 12:30:00,41.79,41.89,41.75,41.85,64000.0,27.2957,27.361,27.2695,27.3349,64000.0
2004-05-07 13:00:00,41.86,41.99,41.83,41.85,77000.0,27.3414,27.4263,27.3218,27.3349,77000.0
2004-05-07 13:30:00,41.84,41.86,41.66,41.68,181300.0,27.3283,27.3414,27.2107,27.2238,181300.0
2004-05-07 14:00:00,41.7,41.71,41.39,41.5,314000.0,27.2369,27.2434,27.0344,27.1062,314000.0
2004-05-07 14:30:00,41.53,41.71,41.5,41.6,106000.0,27.1258,27.2434,27.1062,27.1716,106000.0
2004-05-07 15:00:00,41.61,41.7,41.44,41.51,240900.0,27.1781,27.2369,27.0671,27.1128,240900.0
2004-05-07 15:30:00,41.51,41.93,41.5,41.51,306200.0,27.1128,27.3871,27.1062,27.1128,306200.0
2004-05-10 09:30:00,40.9,41.0,40.71,40.77,717000.0,26.7143,26.7797,26.5902,26.6294,717000.0
2004-05-10 10:00:00,40.77,40.78,40.59,40.65,263300.0,26.6294,26.636,26.5119,26.5511,263300.0
2004-05-10 10:30:00,40.65,40.73,40.59,40.61,190600.0,26.5511,26.6033,26.5119,26.5249,190600.0
2004-05-10 11:00:00,40.61,40.65,40.4,40.44,352600.0,26.5249,26.5511,26.3878,26.4139,352600.0
2004-05-10 11:30:00,40.42,40.85,40.4,40.6,236100.0,26.4008,26.6817,26.3878,26.5184,236100.0
2004-05-10 12:00:00,40.6,40.65,40.6,40.65,113600.0,26.5184,26.5511,26.5184,26.5511,113600.0
2004-05-10 12:30:00,40.67,40.88,40.67,40.86,230500.0,26.5641,26.7013,26.5641,26.6882,230500.0
2004-05-10 13:00:00,40.84,40.95,40.81,40.81,294400.0,26.6752,26.747,26.6556,26.6556,294400.0
2004-05-10 13:30:00,40.81,40.85,40.72,40.8,64300.0,26.6556,26.6817,26.5968,26.649,64300.0
2004-05-10 14:00:00,40.81,40.88,40.73,40.73,46900.0,26.6556,26.7013,26.6033,26.6033,46900.0
2004-05-10 14:30:00,40.74,40.82,40.68,40.79,92400.0,26.6098,26.6621,26.5707,26.6425,92400.0
2004-05-10 15:00:00,40.79,40.87,40.65,40.65,109400.0,26.6425,26.6948,26.5511,26.5511,109400.0
2004-05-10 15:30:00,40.67,40.76,40.57,40.7,249200.0,26.5641,26.6229,26.4988,26.5837,249200.0
2004-05-11 09:30:00,40.55,40.7,40.47,40.64,349800.0,26.4857,26.5837,26.4335,26.5445,349800.0
2004-05-11 10:00:00,40.61,40.65,40.47,40.47,226800.0,26.5249,26.5511,26.4335,26.4335,226800.0
2004-05-11 10:30:00,40.47,40.54,40.46,40.5,211600.0,26.4335,26.4792,26.427,26.4531,211600.0
2004-05-11 11:00:00,40.5,40.53,40.48,40.5,148800.0,26.4531,26.4727,26.44,26.4531,148800.0
2004-05-11 11:30:00,40.51,40.63,40.5,40.6,155900.0,26.4596,26.538,26.4531,26.5184,155900.0
2004-05-11 12:00:00,40.6,40.79,40.56,40.76,317600.0,26.5184,26.6425,26.4923,26.6229,317600.0
2004-05-11 12:30:00,40.79,41.0,40.76,40.89,102800.0,26.6425,26.7797,26.6229,26.7078,102800.0
2004-05-11 13:00:00,40.88,40.96,40.84,40.85,68300.0,26.7013,26.7535,26.6752,26.6817,68300.0
2004-05-11 13:30:00,40.86,40.86,40.72,40.74,114400.0,26.6882,26.6882,26.5968,26.6098,114400.0
2004-05-11 14:00:00,40.77,40.91,40.77,40.89,128000.0,26.6294,26.7209,26.6294,26.7078,128000.0
2004-05-11 14:30:00,40.89,40.93,40.84,40.86,37600.0,26.7078,26.7339,26.6752,26.6882,37600.0
2004-05-11 15:00:00,40.86,40.92,40.85,40.85,68900.0,26.6882,26.7274,26.6817,26.6817,68900.0
2004-05-11 15:30:00,40.85,41.0,40.81,40.97,205500.0,26.6817,26.7797,26.6556,26.7601,205500.0
2004-05-12 09:30:00,41.0,41.13,40.99,41.05,360800.0,26.7797,26.8646,26.7731,26.8123,360800.0
2004-05-12 10:00:00,41.01,41.02,40.71,40.72,249300.0,26.7862,26.7927,26.5902,26.5968,249300.0
2004-05-12 10:30:00,40.7,40.71,40.55,40.63,239400.0,26.5837,26.5902,26.4857,26.538,239400.0
2004-05-12 11:00:00,40.63,40.63,40.23,40.29,317900.0,26.538,26.538,26.2767,26.3159,317900.0
2004-05-12 11:30:00,40.29,40.36,40.08,40.25,367600.0,26.3159,26.3616,26.1788,26.2898,367600.0
2004-05-12 12:00:00,40.25,40.48,40.22,40.39,92500.0,26.2898,26.44,26.2702,26.3812,92500.0
2004-05-12 12:30:00,40.39,40.45,40.28,40.28,85000.0,26.3812,26.4204,26.3094,26.3094,85000.0
2004-05-12 13:00:00,40.28,40.45,40.23,40.23,114300.0,26.3094,26.4204,26.2767,26.2767,114300.0
2004-05-12 13:30:00,40.23,40.26,40.05,40.13,81900.0,26.2767,26.2963,26.1592,26.2114,81900.0
2004-05-12 14:00:00,40.13,40.37,40.1,40.34,113800.0,26.2114,26.3682,26.1918,26.3486,113800.0
2004-05-12 14:30:00,40.32,40.51,40.24,40.51,149200.0,26.3355,26.4596,26.2833,26.4596,149200.0
2004-05-12 15:00:00,40.51,40.88,40.51,40.83,384600.0,26.4596,26.7013,26.4596,26.6686,384600.0
2004-05-12 15:30:00,40.84,40.93,40.79,40.92,531400.0,26.6752,26.7339,26.6425,26.7274,531400.0
2004-05-13 09:30:00,40.8,40.9,40.49,40.54,248100.0,26.649,26.7143,26.4465,26.4792,248100.0
2004-05-13 10:00:00,40.54,40.69,40.44,40.6,145900.0,26.4792,26.5772,26.4139,26.5184,145900.0
2004-05-13 10:30:00,40.6,40.7,40.51,40.68,110300.0,26.5184,26.5837,26.4596,26.5707,110300.0
2004-05-13 11:00:00,40.68,40.69,40.51,40.51,208600.0,26.5707,26.5772,26.4596,26.4596,208600.0
2004-05-13 11:30:00,40.52,40.72,40.5,40.62,123200.0,26.4661,26.5968,26.4531,26.5315,123200.0
2004-05-13 12:00:00,40.62,40.65,40.5,40.62,112000.0,26.5315,26.5511,26.4531,26.5315,112000.0
2004-05-13 12:30:00,40.61,40.69,40.51,40.63,37800.0,26.5249,26.5772,26.4596,26.538,37800.0
2004-05-13 13:00:00,40.63,40.68,40.6,40.61,28000.0,26.538,26.5707,26.5184,26.5249,28000.0
2004-05-13 13:30:00,40.6,40.64,40.52,40.64,38300.0,26.5184,26.5445,26.4661,26.5445,38300.0
2004-05-13 14:00:00,40.64,40.64,40.49,40.54,91500.0,26.5445,26.5445,26.4465,26.4792,91500.0
2004-05-13 14:30:00,40.54,40.68,40.53,40.55,189900.0,26.4792,26.5707,26.4727,26.4857,189900.0
2004-05-13 15:00:00,40.56,40.83,40.51,40.77,128700.0,26.4923,26.6686,26.4596,26.6294,128700.0
2004-05-13 15:30:00,40.77,41.04,40.71,41.0,316900.0,26.6294,26.8058,26.5902,26.7797,316900.0
2004-05-14 09:30:00,40.85,40.92,40.55,40.69,208800.0,26.6817,26.7274,26.4857,26.5772,208800.0
2004-05-14 10:00:00,40.69,40.69,40.49,40.63,178800.0,26.5772,26.5772,26.4465,26.538,178800.0
2004-05-14 10:30:00,40.63,40.81,40.57,40.71,145000.0,26.538,26.6556,26.4988,26.5902,145000.0
2004-05-14 11:00:00,40.71,40.8,40.71,40.74,182500.0,26.5902,26.649,26.5902,26.6098,182500.0
2004-05-14 11:30:00,40.75,40.75,40.67,40.75,86800.0,26.6164,26.6164,26.5641,26.6164,86800.0
2004-05-14 12:00:00,40.75,40.8,40.7,40.77,160600.0,26.6164,26.649,26.5837,26.6294,160600.0
2004-05-14 12:30:00,40.75,40.89,40.71,40.83,240300.0,26.6164,26.7078,26.5902,26.6686,240300.0
2004-05-14 13:00:00,40.84,41.0,40.8,40.94,121000.0,26.6752,26.7797,26.649,26.7405,121000.0
2004-05-14 13:30:00,40.94,41.09,40.94,41.05,153700.0,26.7405,26.8384,26.7405,26.8123,153700.0
2004-05-14 14:00:00,41.03,41.24,40.95,41.2,173400.0,26.7993,26.9364,26.747,26.9103,173400.0
2004-05-14 14:30:00,41.21,41.21,41.0,41.04,172300.0,26.9168,26.9168,26.7797,26.8058,172300.0
2004-05-14 15:00:00,41.04,41.07,40.91,40.96,90900.0,26.8058,26.8254,26.7209,26.7535,90900.0
2004-05-14 15:30:00,40.97,41.14,40.95,41.11,232000.0,26.7601,26.8711,26.747,26.8515,232000.0
2004-05-17 09:30:00,40.5,40.5,40.13,40.19,358100.0,26.4531,26.4531,26.2114,26.2506,358100.0
2004-05-17 10:00:00,40.2,40.32,40.05,40.23,271700.0,26.2571,26.3355,26.1592,26.2767,271700.0
2004-05-17 10:30:00,40.24,40.25,40.11,40.15,184500.0,26.2833,26.2898,26.1983,26.2245,184500.0
2004-05-17 11:00:00,40.15,40.27,40.12,40.24,255300.0,26.2245,26.3029,26.2049,26.2833,255300.0
2004-05-17 11:30:00,40.24,40.4,40.24,40.25,195100.0,26.2833,26.3878,26.2833,26.2898,195100.0
2004-05-17 12:00:00,40.26,40.32,40.17,40.19,162900.0,26.2963,26.3355,26.2375,26.2506,162900.0
2004-05-17 12:30:00,40.2,40.22,40.06,40.21,173700.0,26.2571,26.2702,26.1657,26.2637,173700.0
2004-05-17 13:00:00,40.22,40.32,40.22,40.26,114200.0,26.2702,26.3355,26.2702,26.2963,114200.0
2004-05-17 13:30:00,40.25,40.29,40.1,40.24,81100.0,26.2898,26.3159,26.1918,26.2833,81100.0
2004-05-17 14:00:00,40.24,40.38,40.16,40.34,204900.0,26.2833,26.3747,26.231,26.3486,204900.0
2004-05-17 14:30:00,40.34,40.35,40.24,40.26,103700.0,26.3486,26.3551,26.2833,26.2963,103700.0
2004-05-17 15:00:00,40.26,40.41,40.26,40.31,143500.0,26.2963,26.3943,26.2963,26.329,143500.0
2004-05-17 15:30:00,40.3,40.3,40.11,40.16,329700.0,26.3224,26.3224,26.1983,26.231,329700.0
2004-05-18 09:30:00,40.41,40.71,40.26,40.28,292100.0,26.3943,26.5902,26.2963,26.3094,292100.0
2004-05-18 10:00:00,40.28,40.47,40.16,40.22,201700.0,26.3094,26.4335,26.231,26.2702,201700.0
2004-05-18 10:30:00,40.24,40.45,40.22,40.43,196000.0,26.2833,26.4204,26.2702,26.4074,196000.0
2004-05-18 11:00:00,40.42,40.42,40.33,40.4,83200.0,26.4008,26.4008,26.342,26.3878,83200.0
2004-05-18 11:30:00,40.39,40.5,40.38,40.48,121600.0,26.3812,26.4531,26.3747,26.44,121600.0
2004-05-18 12:00:00,40.47,40.47,40.33,40.34,150800.0,26.4335,26.4335,26.342,26.3486,150800.0
2004-05-18 12:30:00,40.34,40.35,40.15,40.3,185400.0,26.3486,26.3551,26.2245,26.3224,185400.0
2004-05-18 13:00:00,40.29,40.34,40.26,40.28,110600.0,26.3159,26.3486,26.2963,26.3094,110600.0
2004-05-18 13:30:00,40.28,40.34,40.23,40.23,54800.0,26.3094,26.3486,26.2767,26.2767,54800.0
2004-05-18 14:00:00,40.23,40.3,40.22,40.27,556100.0,26.2767,26.3224,26.2702,26.3029,556100.0
2004-05-18 14:30:00,40.27,40.33,40.25,40.25,90500.0,26.3029,26.342,26.2898,26.2898,90500.0
2004-05-18 15:00:00,40.25,40.35,40.24,40.35,162800.0,26.2898,26.3551,26.2833,26.3551,162800.0
2004-05-18 15:30:00,40.34,40.46,40.32,40.39,238000.0,26.3486,26.427,26.3355,26.3812,238000.0
2004-05-19 09:30:00,41.09,41.1,40.88,41.03,450000.0,26.9218,26.9283,26.7842,26.8825,450000.0
2004-05-19 10:00:00,41.06,41.17,41.02,41.07,155200.0,26.9021,26.9742,26.8759,26.9087,155200.0
2004-05-19 10:30:00,41.08,41.19,41.02,41.18,133800.0,26.9152,26.9873,26.8759,26.9808,133800.0
2004-05-19 11:00:00,41.18,41.19,41.12,41.13,93800.0,26.9808,26.9873,26.9415,26.948,93800.0
2004-05-19 11:30:00,41.13,41.24,41.13,41.19,157300.0,26.948,27.0201,26.948,26.9873,157300.0
2004-05-19 12:00:00,41.19,41.21,41.13,41.21,50400.0,26.9873,27.0004,26.948,27.0004,50400.0
2004-05-19 12:30:00,41.21,41.22,41.14,41.18,56400.0,27.0004,27.007,26.9546,26.9808,56400.0
2004-05-19 13:00:00,41.19,41.22,41.15,41.17,64300.0,26.9873,27.007,26.9611,26.9742,64300.0
2004-05-19 13:30:00,41.16,41.3,41.16,41.3,115200.0,26.9677,27.0594,26.9677,27.0594,115200.0
2004-05-19 14:00:00,41.3,41.31,41.14,41.14,205300.0,27.0594,27.0659,26.9546,26.9546,205300.0
2004-05-19 14:30:00,41.14,41.16,40.74,40.74,337500.0,26.9546,26.9677,26.6925,26.6925,337500.0
2004-05-19 15:00:00,40.74,40.77,40.46,40.46,367700.0,26.6925,26.7121,26.509,26.509,367700.0
2004-05-19 15:30:00,40.45,40.45,40.1,40.26,498900.0,26.5025,26.5025,26.2732,26.378,498900.0
2004-05-20 09:30:00,40.35,40.64,40.35,40.6,159900.0,26.437,26.627,26.437,26.6008,159900.0
2004-05-20 10:00:00,40.6,40.67,40.56,40.62,129800.0,26.6008,26.6466,26.5745,26.6139,129800.0
2004-05-20 10:30:00,40.61,40.69,40.55,40.58,119500.0,26.6073,26.6597,26.568,26.5876,119500.0
2004-05-20 11:00:00,40.58,40.62,40.38,40.49,69200.0,26.5876,26.6139,26.4566,26.5287,69200.0
2004-05-20 11:30:00,40.48,40.54,40.37,40.4,59000.0,26.5221,26.5614,26.4501,26.4697,59000.0
2004-05-20 12:00:00,40.37,40.42,40.3,40.3,82400.0,26.4501,26.4828,26.4042,26.4042,82400.0
2004-05-20 12:30:00,40.3,40.44,40.28,40.38,207700.0,26.4042,26.4959,26.3911,26.4566,207700.0
2004-05-20 13:00:00,40.34,40.36,40.21,40.25,38700.0,26.4304,26.4435,26.3452,26.3714,38700.0
2004-05-20 13:30:00,40.25,40.43,40.17,40.43,50600.0,26.3714,26.4894,26.319,26.4894,50600.0
2004-05-20 14:00:00,40.43,40.45,40.37,40.37,516100.0,26.4894,26.5025,26.4501,26.4501,516100.0
2004-05-20 14:30:00,40.37,40.38,40.2,40.24,61700.0,26.4501,26.4566,26.3387,26.3649,61700.0
2004-05-20 15:00:00,40.24,40.41,40.2,40.37,100200.0,26.3649,26.4763,26.3387,26.4501,100200.0
2004-05-20 15:30:00,40.39,40.43,40.3,40.31,143900.0,26.4632,26.4894,26.4042,26.4107,143900.0
2004-05-21 09:30:00,40.65,40.79,40.62,40.7,275300.0,26.6335,26.7252,26.6139,26.6663,275300.0
2004-05-21 10:00:00,40.7,40.73,40.65,40.66,119600.0,26.6663,26.6859,26.6335,26.6401,119600.0
2004-05-21 10:30:00,40.65,40.87,40.6,40.87,102400.0,26.6335,26.7777,26.6008,26.7777,102400.0
2004-05-21 11:00:00,40.86,41.0,40.86,40.98,93700.0,26.7711,26.8628,26.7711,26.8497,93700.0
2004-05-21 11:30:00,40.98,41.07,40.86,40.9,86100.0,26.8497,26.9087,26.7711,26.7973,86100.0
2004-05-21 12:00:00,40.91,40.98,40.84,40.98,87100.0,26.8039,26.8497,26.758,26.8497,87100.0
2004-05-21 12:30:00,41.01,41.1,40.98,40.99,413800.0,26.8694,26.9283,26.8497,26.8563,413800.0
2004-05-21 13:00:00,40.99,41.02,40.93,41.0,76800.0,26.8563,26.8759,26.817,26.8628,76800.0
2004-05-21 13:30:00,41.0,41.0,40.76,40.77,76100.0,26.8628,26.8628,26.7056,26.7121,76100.0
2004-05-21 14:00:00,40.78,40.8,40.7,40.79,62400.0,26.7187,26.7318,26.6663,26.7252,62400.0
2004-05-21 14:30:00,40.78,40.87,40.67,40.71,80800.0,26.7187,26.7777,26.6466,26.6728,80800.0
2004-05-21 15:00:00,40.71,40.79,40.6,40.78,144200.0,26.6728,26.7252,26.6008,26.7187,144200.0
2004-05-21 15:30:00,40.8,40.9,40.8,40.89,289800.0,26.7318,26.7973,26.7318,26.7908,289800.0
2004-05-24 09:30:00,41.25,41.38,41.25,41.28,236400.0,27.0266,27.1118,27.0266,27.0463,236400.0
2004-05-24 10:00:00,41.28,41.4,41.27,41.4,143000.0,27.0463,27.1249,27.0397,27.1249,143000.0
2004-05-24 10:30:00,41.4,41.43,41.29,41.4,225100.0,27.1249,27.1446,27.0528,27.1249,225100.0
2004-05-24 11:00:00,41.4,41.42,41.36,41.38,188300.0,27.1249,27.138,27.0987,27.1118,188300.0
2004-05-24 11:30:00,41.39,41.39,41.25,41.25,237600.0,27.1184,27.1184,27.0266,27.0266,237600.0
2004-05-24 12:00:00,41.24,41.32,41.23,41.3,279700.0,27.0201,27.0725,27.0135,27.0594,279700.0
2004-05-24 12:30:00,41.29,41.3,41.25,41.29,188700.0,27.0528,27.0594,27.0266,27.0528,188700.0
2004-05-24 13:00:00,41.29,41.38,41.28,41.33,56800.0,27.0528,27.1118,27.0463,27.079,56800.0
2004-05-24 13:30:00,41.33,41.47,41.33,41.41,95100.0,27.079,27.1708,27.079,27.1315,95100.0
2004-05-24 14:00:00,41.42,41.45,41.35,41.39,100400.0,27.138,27.1577,27.0921,27.1184,100400.0
2004-05-24 14:30:00,41.39,41.47,41.37,41.41,670800.0,27.1184,27.1708,27.1052,27.1315,670800.0
2004-05-24 15:00:00,41.4,41.41,41.34,41.35,135400.0,27.1249,27.1315,27.0856,27.0921,135400.0
2004-05-24 15:30:00,41.35,41.44,41.28,41.32,609800.0,27.0921,27.1511,27.0463,27.0725,609800.0
2004-05-25 09:30:00,41.32,41.4,41.2,41.25,214100.0,27.0725,27.1249,26.9939,27.0266,214100.0
2004-05-25 10:00:00,41.26,41.51,41.23,41.44,205300.0,27.0332,27.197,27.0135,27.1511,205300.0
2004-05-25 10:30:00,41.45,41.51,41.39,41.5,262900.0,27.1577,27.197,27.1184,27.1904,262900.0
2004-05-25 11:00:00,41.5,41.59,41.47,41.56,103900.0,27.1904,27.2494,27.1708,27.2297,103900.0
2004-05-25 11:30:00,41.56,41.66,41.55,41.58,127800.0,27.2297,27.2953,27.2232,27.2428,127800.0
2004-05-25 12:00:00,41.59,41.66,41.59,41.65,52400.0,27.2494,27.2953,27.2494,27.2887,52400.0
2004-05-25 12:30:00,41.65,41.66,41.48,41.6,130800.0,27.2887,27.2953,27.1773,27.2559,130800.0
2004-05-25 13:00:00,41.6,41.7,41.48,41.49,263700.0,27.2559,27.3215,27.1773,27.1839,263700.0
2004-05-25 13:30:00,41.49,41.67,41.49,41.63,164600.0,27.1839,27.3018,27.1839,27.2756,164600.0
2004-05-25 14:00:00,41.63,41.65,41.6,41.62,47100.0,27.2756,27.2887,27.2559,27.269,47100.0
2004-05-25 14:30:00,41.63,41.63,41.54,41.61,103600.0,27.2756,27.2756,27.2166,27.2625,103600.0
2004-05-25 15:00:00,41.61,41.76,41.61,41.73,265100.0,27.2625,27.3608,27.2625,27.3411,265100.0
2004-05-25 15:30:00,41.73,41.88,41.65,41.88,314800.0,27.3411,27.4394,27.2887,27.4394,314800.0
2004-05-26 09:30:00,42.1,42.33,42.1,42.27,474200.0,27.5835,27.7342,27.5835,27.6949,474200.0
2004-05-26 10:00:00,42.27,42.3,41.95,42.05,142800.0,27.6949,27.7146,27.4853,27.5508,142800.0
2004-05-26 10:30:00,42.05,42.25,42.02,42.2,178800.0,27.5508,27.6818,27.5311,27.6491,178800.0
2004-05-26 11:00:00,42.2,42.34,42.2,42.31,181700.0,27.6491,27.7408,27.6491,27.7211,181700.0
2004-05-26 11:30:00,42.3,42.34,42.26,42.27,112900.0,27.7146,27.7408,27.6884,27.6949,112900.0
2004-05-26 12:00:00,42.27,42.27,42.16,42.22,94700.0,27.6949,27.6949,27.6229,27.6622,94700.0
2004-05-26 12:30:00,42.21,42.22,42.15,42.15,29600.0,27.6556,27.6622,27.6163,27.6163,29600.0
2004-05-26 13:00:00,42.15,42.15,42.07,42.08,1352100.0,27.6163,27.6163,27.5639,27.5704,1352100.0
2004-05-26 13:30:00,42.08,42.14,42.01,42.05,124700.0,27.5704,27.6097,27.5246,27.5508,124700.0
2004-05-26 14:00:00,42.06,42.11,41.99,42.03,209300.0,27.5573,27.5901,27.5115,27.5377,209300.0
2004-05-26 14:30:00,42.03,42.11,42.02,42.06,59300.0,27.5377,27.5901,27.5311,27.5573,59300.0
2004-05-26 15:00:00,42.06,42.12,41.99,42.0,210200.0,27.5573,27.5966,27.5115,27.518,210200.0
2004-05-26 15:30:00,42.0,42.12,41.99,42.06,151100.0,27.518,27.5966,27.5115,27.5573,151100.0
2004-05-27 09:30:00,42.5,42.78,42.43,42.5,545900.0,27.8456,28.0291,27.7998,27.8456,545900.0
2004-05-27 10:00:00,42.48,42.67,42.45,42.59,201900.0,27.8325,27.957,27.8129,27.9046,201900.0
2004-05-27 10:30:00,42.59,42.76,42.57,42.68,143500.0,27.9046,28.016,27.8915,27.9635,143500.0
2004-05-27 11:00:00,42.71,42.74,42.62,42.66,160900.0,27.9832,28.0029,27.9242,27.9504,160900.0
2004-05-27 11:30:00,42.66,42.67,42.55,42.55,56300.0,27.9504,27.957,27.8784,27.8784,56300.0
2004-05-27 12:00:00,42.56,42.57,42.34,42.44,66000.0,27.8849,27.8915,27.7408,27.8063,66000.0
2004-05-27 12:30:00,42.44,42.64,42.44,42.52,74400.0,27.8063,27.9373,27.8063,27.8587,74400.0
2004-05-27 13:00:00,42.52,42.57,42.49,42.5,110400.0,27.8587,27.8915,27.8391,27.8456,110400.0
2004-05-27 13:30:00,42.48,42.62,42.48,42.6,128200.0,27.8325,27.9242,27.8325,27.9111,128200.0
2004-05-27 14:00:00,42.61,42.75,42.59,42.75,179600.0,27.9177,28.0094,27.9046,28.0094,179600.0
2004-05-27 14:30:00,42.74,42.77,42.71,42.72,84100.0,28.0029,28.0225,27.9832,27.9898,84100.0
2004-05-27 15:00:00,42.72,42.72,42.56,42.56,94000.0,27.9898,27.9898,27.8849,27.8849,94000.0
2004-05-27 15:30:00,42.57,42.74,42.52,42.73,204500.0,27.8915,28.0029,27.8587,27.9963,204500.0
2004-05-28 09:30:00,42.8,42.99,42.78,42.83,279900.0,28.0422,28.1667,28.0291,28.0618,279900.0
2004-05-28 10:00:00,42.84,42.88,42.69,42.72,137500.0,28.0684,28.0946,27.9701,27.9898,137500.0
2004-05-28 10:30:00,42.7,42.86,42.7,42.84,90500.0,27.9767,28.0815,27.9767,28.0684,90500.0
2004-05-28 11:00:00,42.85,42.89,42.84,42.87,64800.0,28.0749,28.1011,28.0684,28.088,64800.0
2004-05-28 11:30:00,42.88,42.91,42.86,42.9,92400.0,28.0946,28.1142,28.0815,28.1077,92400.0
2004-05-28 12:00:00,42.9,42.93,42.88,42.9,51700.0,28.1077,28.1273,28.0946,28.1077,51700.0
2004-05-28 12:30:00,42.9,42.9,42.8,42.8,44000.0,28.1077,28.1077,28.0422,28.0422,44000.0
2004-05-28 13:00:00,42.8,42.88,42.8,42.87,81800.0,28.0422,28.0946,28.0422,28.088,81800.0
2004-05-28 13:30:00,42.88,42.89,42.84,42.87,34600.0,28.0946,28.1011,28.0684,28.088,34600.0
2004-05-28 14:00:00,42.87,42.9,42.87,42.88,42900.0,28.088,28.1077,28.088,28.0946,42900.0
2004-05-28 14:30:00,42.88,42.9,42.83,42.84,55100.0,28.0946,28.1077,28.0618,28.0684,55100.0
2004-05-28 15:00:00,42.84,42.84,42.68,42.72,77900.0,28.0684,28.0684,27.9635,27.9898,77900.0
2004-05-28 15:30:00,42.71,42.75,42.63,42.63,126100.0,27.9832,28.0094,27.9308,27.9308,126100.0
2004-06-01 09:30:00,42.62,42.66,42.45,42.54,165900.0,27.9242,27.9504,27.8129,27.8718,165900.0
2004-06-01 10:00:00,42.54,42.6,42.21,42.3,206800.0,27.8718,27.9111,27.6556,27.7146,206800.0
2004-06-01 10:30:00,42.3,42.32,42.21,42.23,182300.0,27.7146,27.7277,27.6556,27.6687,182300.0
2004-06-01 11:00:00,42.24,42.24,42.0,42.01,136200.0,27.6753,27.6753,27.518,27.5246,136200.0
2004-06-01 11:30:00,42.01,42.11,42.0,42.04,146400.0,27.5246,27.5901,27.518,27.5442,146400.0
2004-06-01 12:00:00,42.04,42.04,41.96,41.96,49500.0,27.5442,27.5442,27.4918,27.4918,49500.0
2004-06-01 12:30:00,41.96,42.1,41.93,42.08,52800.0,27.4918,27.5835,27.4722,27.5704,52800.0
2004-06-01 13:00:00,42.08,42.08,42.01,42.04,37800.0,27.5704,27.5704,27.5246,27.5442,37800.0
2004-06-01 13:30:00,42.04,42.09,41.95,42.01,64000.0,27.5442,27.577,27.4853,27.5246,64000.0
2004-06-01 14:00:00,42.01,42.1,41.99,42.05,72600.0,27.5246,27.5835,27.5115,27.5508,72600.0
2004-06-01 14:30:00,42.05,42.18,42.04,42.17,73200.0,27.5508,27.636,27.5442,27.6294,73200.0
2004-06-01 15:00:00,42.19,42.25,42.14,42.24,85800.0,27.6425,27.6818,27.6097,27.6753,85800.0
2004-06-01 15:30:00,42.23,42.4,42.22,42.32,149800.0,27.6687,27.7801,27.6622,27.7277,149800.0
2004-06-02 09:30:00,42.5,42.6,42.4,42.4,393100.0,27.8456,27.9111,27.7801,27.7801,393100.0
2004-06-02 10:00:00,42.4,42.41,42.15,42.29,145100.0,27.7801,27.7866,27.6163,27.708,145100.0
2004-06-02 10:30:00,42.28,42.45,42.26,42.34,150500.0,27.7015,27.8129,27.6884,27.7408,150500.0
2004-06-02 11:00:00,42.33,42.37,42.24,42.27,112700.0,27.7342,27.7604,27.6753,27.6949,112700.0
2004-06-02 11:30:00,42.28,42.33,42.04,42.05,110300.0,27.7015,27.7342,27.5442,27.5508,110300.0
2004-06-02 12:00:00,42.05,42.11,42.04,42.06,144800.0,27.5508,27.5901,27.5442,27.5573,144800.0
2004-06-02 12:30:00,42.07,42.09,41.97,42.01,100500.0,27.5639,27.577,27.4984,27.5246,100500.0
2004-06-02 13:00:00,42.01,42.2,41.97,41.99,120600.0,27.5246,27.6491,27.4984,27.5115,120600.0
2004-06-02 13:30:00,41.99,42.0,41.96,42.0,98600.0,27.5115,27.518,27.4918,27.518,98600.0
2004-06-02 14:00:00,42.0,42.19,41.94,42.08,219600.0,27.518,27.6425,27.4787,27.5704,219600.0
2004-06-02 14:30:00,42.09,42.1,42.02,42.06,357100.0,27.577,27.5835,27.5311,27.5573,357100.0
2004-06-02 15:00:00,42.05,42.09,42.03,42.04,160900.0,27.5508,27.577,27.5377,27.5442,160900.0
2004-06-02 15:30:00,42.04,42.04,41.85,41.97,380600.0,27.5442,27.5442,27.4197,27.4984,380600.0
2004-06-03 09:30:00,41.97,42.08,41.71,41.78,336100.0,27.4984,27.5704,27.328,27.3739,336100.0
2004-06-03 10:00:00,41.77,41.79,41.61,41.69,173600.0,27.3673,27.3804,27.2625,27.3149,173600.0
2004-06-03 10:30:00,41.69,41.84,41.69,41.75,172300.0,27.3149,27.4132,27.3149,27.3542,172300.0
2004-06-03 11:00:00,41.75,41.77,41.67,41.71,113600.0,27.3542,27.3673,27.3018,27.328,113600.0
2004-06-03 11:30:00,41.71,41.79,41.65,41.77,184900.0,27.328,27.3804,27.2887,27.3673,184900.0
2004-06-03 12:00:00,41.77,41.83,41.75,41.79,146200.0,27.3673,27.4066,27.3542,27.3804,146200.0
2004-06-03 12:30:00,41.79,41.89,41.78,41.88,64300.0,27.3804,27.4459,27.3739,27.4394,64300.0
2004-06-03 13:00:00,41.89,41.89,41.82,41.85,60700.0,27.4459,27.4459,27.4001,27.4197,60700.0
2004-06-03 13:30:00,41.86,41.87,41.7,41.77,60000.0,27.4263,27.4328,27.3215,27.3673,60000.0
2004-06-03 14:00:00,41.76,41.76,41.6,41.6,72500.0,27.3608,27.3608,27.2559,27.2559,72500.0
2004-06-03 14:30:00,41.61,41.77,41.61,41.75,38300.0,27.2625,27.3673,27.2625,27.3542,38300.0
2004-06-03 15:00:00,41.75,41.81,41.64,41.69,122400.0,27.3542,27.3935,27.2822,27.3149,122400.0
2004-06-03 15:30:00,41.69,41.73,41.55,41.55,219200.0,27.3149,27.3411,27.2232,27.2232,219200.0
2004-06-04 09:30:00,42.0,42.16,41.98,42.03,580100.0,27.518,27.6229,27.5049,27.5377,580100.0
2004-06-04 10:00:00,42.0,42.29,42.0,42.26,269400.0,27.518,27.708,27.518,27.6884,269400.0
2004-06-04 10:30:00,42.26,42.5,42.15,42.33,435400.0,27.6884,27.8456,27.6163,27.7342,435400.0
2004-06-04 11:00:00,42.31,42.37,42.29,42.33,62700.0,27.7211,27.7604,27.708,27.7342,62700.0
2004-06-04 11:30:00,42.34,42.34,42.25,42.3,70100.0,27.7408,27.7408,27.6818,27.7146,70100.0
2004-06-04 12:00:00,42.3,42.3,42.15,42.16,52900.0,27.7146,27.7146,27.6163,27.6229,52900.0
2004-06-04 12:30:00,42.16,42.31,42.16,42.23,97200.0,27.6229,27.7211,27.6229,27.6687,97200.0
2004-06-04 13:00:00,42.23,42.23,42.14,42.21,33500.0,27.6687,27.6687,27.6097,27.6556,33500.0
2004-06-04 13:30:00,42.21,42.22,42.11,42.12,50500.0,27.6556,27.6622,27.5901,27.5966,50500.0
2004-06-04 14:00:00,42.12,42.15,42.09,42.12,70900.0,27.5966,27.6163,27.577,27.5966,70900.0
2004-06-04 14:30:00,42.12,42.16,42.09,42.14,65500.0,27.5966,27.6229,27.577,27.6097,65500.0
2004-06-04 15:00:00,42.13,42.21,42.1,42.18,100600.0,27.6032,27.6556,27.5835,27.636,100600.0
2004-06-04 15:30:00,42.19,42.19,42.0,42.12,192900.0,27.6425,27.6425,27.518,27.5966,192900.0
2004-06-07 09:30:00,42.37,42.59,42.37,42.54,133100.0,27.7604,27.9046,27.7604,27.8718,133100.0
2004-06-07 10:00:00,42.55,42.63,42.5,42.63,190500.0,27.8784,27.9308,27.8456,27.9308,190500.0
2004-06-07 10:30:00,42.63,42.69,42.6,42.69,154100.0,27.9308,27.9701,27.9111,27.9701,154100.0
2004-06-07 11:00:00,42.68,42.74,42.64,42.74,96400.0,27.9635,28.0029,27.9373,28.0029,96400.0
2004-06-07 11:30:00,42.74,42.74,42.66,42.66,47400.0,28.0029,28.0029,27.9504,27.9504,47400.0
2004-06-07 12:00:00,42.65,42.69,42.65,42.68,51700.0,27.9439,27.9701,27.9439,27.9635,51700.0
2004-06-07 12:30:00,42.68,42.68,42.63,42.63,19800.0,27.9635,27.9635,27.9308,27.9308,19800.0
2004-06-07 13:00:00,42.63,42.7,42.62,42.68,174800.0,27.9308,27.9767,27.9242,27.9635,174800.0
2004-06-07 13:30:00,42.68,42.74,42.64,42.71,74200.0,27.9635,28.0029,27.9373,27.9832,74200.0
2004-06-07 14:00:00,42.72,42.75,42.67,42.7,223900.0,27.9898,28.0094,27.957,27.9767,223900.0
2004-06-07 14:30:00,42.7,42.88,42.69,42.85,245600.0,27.9767,28.0946,27.9701,28.0749,245600.0
2004-06-07 15:00:00,42.86,42.95,42.82,42.94,139400.0,28.0815,28.1405,28.0553,28.1339,139400.0
2004-06-07 15:30:00,42.95,42.95,42.85,42.92,239600.0,28.1405,28.1405,28.0749,28.1208,239600.0
2004-06-08 09:30:00,42.45,43.16,42.45,43.06,221000.0,27.8129,28.278,27.8129,28.2125,221000.0
2004-06-08 10:00:00,43.07,43.23,43.04,43.19,185100.0,28.2191,28.3239,28.1994,28.2977,185100.0
2004-06-08 10:30:00,43.17,43.29,43.17,43.27,130700.0,28.2846,28.3632,28.2846,28.3501,130700.0
2004-06-08 11:00:00,43.28,43.28,43.16,43.24,65200.0,28.3567,28.3567,28.278,28.3305,65200.0
2004-06-08 11:30:00,43.23,43.23,43.1,43.16,71500.0,28.3239,28.3239,28.2387,28.278,71500.0
2004-06-08 12:00:00,43.14,43.24,43.14,43.23,79400.0,28.2649,28.3305,28.2649,28.3239,79400.0
2004-06-08 12:30:00,43.23,43.23,43.16,43.2,108600.0,28.3239,28.3239,28.278,28.3042,108600.0
2004-06-08 13:00:00,43.19,43.2,43.16,43.19,226600.0,28.2977,28.3042,28.278,28.2977,226600.0
2004-06-08 13:30:00,43.19,43.22,43.15,43.2,164000.0,28.2977,28.3174,28.2715,28.3042,164000.0
2004-06-08 14:00:00,43.2,43.2,43.17,43.2,86600.0,28.3042,28.3042,28.2846,28.3042,86600.0
2004-06-08 14:30:00,43.2,43.34,43.2,43.33,167200.0,28.3042,28.396,28.3042,28.3894,167200.0
2004-06-08 15:00:00,43.33,43.33,43.12,43.16,143800.0,28.3894,28.3894,28.2518,28.278,143800.0
2004-06-08 15:30:00,43.15,43.27,43.15,43.26,243100.0,28.2715,28.3501,28.2715,28.3436,243100.0
2004-06-09 09:30:00,43.3,43.57,43.3,43.54,338800.0,28.3698,28.5467,28.3698,28.527,338800.0
2004-06-09 10:00:00,43.56,43.56,43.45,43.47,344700.0,28.5401,28.5401,28.468,28.4812,344700.0
2004-06-09 10:30:00,43.47,43.55,43.42,43.43,142400.0,28.4812,28.5336,28.4484,28.4549,142400.0
2004-06-09 11:00:00,43.41,43.59,43.41,43.56,289400.0,28.4418,28.5598,28.4418,28.5401,289400.0
2004-06-09 11:30:00,43.56,43.6,43.51,43.55,128000.0,28.5401,28.5663,28.5074,28.5336,128000.0
2004-06-09 12:00:00,43.55,43.59,43.48,43.58,242900.0,28.5336,28.5598,28.4877,28.5532,242900.0
2004-06-09 12:30:00,43.56,43.58,43.5,43.52,275300.0,28.5401,28.5532,28.5008,28.5139,275300.0
2004-06-09 13:00:00,43.53,43.53,43.47,43.47,285100.0,28.5205,28.5205,28.4812,28.4812,285100.0
2004-06-09 13:30:00,43.45,43.47,43.2,43.2,171200.0,28.468,28.4812,28.3042,28.3042,171200.0
2004-06-09 14:00:00,43.21,43.36,43.13,43.33,135100.0,28.3108,28.4091,28.2584,28.3894,135100.0
2004-06-09 14:30:00,43.34,43.37,43.26,43.28,69400.0,28.396,28.4156,28.3436,28.3567,69400.0
2004-06-09 15:00:00,43.27,43.29,43.1,43.11,106300.0,28.3501,28.3632,28.2387,28.2453,106300.0
2004-06-09 15:30:00,43.11,43.14,43.02,43.1,438500.0,28.2453,28.2649,28.1863,28.2387,438500.0
2004-06-10 09:30:00,43.45,43.53,43.41,43.44,275900.0,28.468,28.5205,28.4418,28.4615,275900.0
2004-06-10 10:00:00,43.44,43.49,43.36,43.43,194900.0,28.4615,28.4943,28.4091,28.4549,194900.0
2004-06-10 10:30:00,43.42,43.43,43.16,43.17,124800.0,28.4484,28.4549,28.278,28.2846,124800.0
2004-06-10 11:00:00,43.17,43.25,43.11,43.25,98600.0,28.2846,28.337,28.2453,28.337,98600.0
2004-06-10 11:30:00,43.24,43.32,43.19,43.3,219900.0,28.3305,28.3829,28.2977,28.3698,219900.0
2004-06-10 12:00:00,43.29,43.31,43.28,43.3,37300.0,28.3632,28.3763,28.3567,28.3698,37300.0
2004-06-10 12:30:00,43.29,43.31,43.29,43.29,65100.0,28.3632,28.3763,28.3632,28.3632,65100.0
2004-06-10 13:00:00,43.29,43.34,43.28,43.33,42300.0,28.3632,28.396,28.3567,28.3894,42300.0
2004-06-10 13:30:00,43.33,43.35,43.26,43.28,82000.0,28.3894,28.4025,28.3436,28.3567,82000.0
2004-06-10 14:00:00,43.27,43.3,43.2,43.25,156900.0,28.3501,28.3698,28.3042,28.337,156900.0
2004-06-10 14:30:00,43.26,43.27,43.19,43.22,72100.0,28.3436,28.3501,28.2977,28.3174,72100.0
2004-06-10 15:00:00,43.23,43.29,43.18,43.2,156100.0,28.3239,28.3632,28.2911,28.3042,156100.0
2004-06-10 15:30:00,43.2,43.35,43.19,43.34,136900.0,28.3042,28.4025,28.2977,28.396,136900.0
2004-06-14 09:30:00,43.35,43.4,43.26,43.36,221000.0,28.4025,28.4353,28.3436,28.4091,221000.0
2004-06-14 10:00:00,43.36,43.37,43.25,43.3,239100.0,28.4091,28.4156,28.337,28.3698,239100.0
2004-06-14 10:30:00,43.31,43.41,43.3,43.34,92200.0,28.3763,28.4418,28.3698,28.396,92200.0
2004-06-14 11:00:00,43.34,43.35,43.3,43.3,61800.0,28.396,28.4025,28.3698,28.3698,61800.0
2004-06-14 11:30:00,43.3,43.31,43.25,43.26,87300.0,28.3698,28.3763,28.337,28.3436,87300.0
2004-06-14 12:00:00,43.25,43.29,43.21,43.23,63500.0,28.337,28.3632,28.3108,28.3239,63500.0
2004-06-14 12:30:00,43.23,43.27,43.22,43.25,64000.0,28.3239,28.3501,28.3174,28.337,64000.0
2004-06-14 13:00:00,43.26,43.29,43.23,43.23,42400.0,28.3436,28.3632,28.3239,28.3239,42400.0
2004-06-14 13:30:00,43.24,43.24,43.2,43.2,28000.0,28.3305,28.3305,28.3042,28.3042,28000.0
2004-06-14 14:00:00,43.21,43.27,43.2,43.21,120700.0,28.3108,28.3501,28.3042,28.3108,120700.0
2004-06-14 14:30:00,43.21,43.21,43.08,43.08,108100.0,28.3108,28.3108,28.2256,28.2256,108100.0
2004-06-14 15:00:00,43.09,43.09,42.98,43.02,84700.0,28.2322,28.2322,28.1601,28.1863,84700.0
2004-06-14 15:30:00,43.02,43.09,43.0,43.0,162900.0,28.1863,28.2322,28.1732,28.1732,162900.0
2004-06-15 09:30:00,43.45,43.66,43.43,43.62,400100.0,28.468,28.6056,28.4549,28.5794,400100.0
2004-06-15 10:00:00,43.61,43.69,43.55,43.63,192400.0,28.5729,28.6253,28.5336,28.586,192400.0
2004-06-15 10:30:00,43.62,43.62,43.48,43.56,180300.0,28.5794,28.5794,28.4877,28.5401,180300.0
2004-06-15 11:00:00,43.55,43.65,43.51,43.64,105900.0,28.5336,28.5991,28.5074,28.5925,105900.0
2004-06-15 11:30:00,43.65,43.66,43.53,43.55,158100.0,28.5991,28.6056,28.5205,28.5336,158100.0
2004-06-15 12:00:00,43.56,43.58,43.53,43.55,195900.0,28.5401,28.5532,28.5205,28.5336,195900.0
2004-06-15 12:30:00,43.54,43.58,43.52,43.56,133000.0,28.527,28.5532,28.5139,28.5401,133000.0
2004-06-15 13:00:00,43.57,43.63,43.55,43.55,106500.0,28.5467,28.586,28.5336,28.5336,106500.0
2004-06-15 13:30:00,43.55,43.62,43.55,43.56,229200.0,28.5336,28.5794,28.5336,28.5401,229200.0
2004-06-15 14:00:00,43.56,43.64,43.55,43.64,100200.0,28.5401,28.5925,28.5336,28.5925,100200.0
2004-06-15 14:30:00,43.64,43.65,43.53,43.58,311900.0,28.5925,28.5991,28.5205,28.5532,311900.0
2004-06-15 15:00:00,43.58,43.65,43.33,43.4,248000.0,28.5532,28.5991,28.3894,28.4353,248000.0
2004-06-15 15:30:00,43.4,43.59,43.39,43.55,192300.0,28.4353,28.5598,28.4287,28.5336,192300.0
2004-06-16 09:30:00,43.6,44.08,43.6,43.98,441300.0,28.5663,28.8808,28.5663,28.8153,441300.0
2004-06-16 10:00:00,43.98,44.0,43.93,43.95,385000.0,28.8153,28.8284,28.7825,28.7956,385000.0
2004-06-16 10:30:00,43.95,43.95,43.75,43.8,263900.0,28.7956,28.7956,28.6646,28.6974,263900.0
2004-06-16 11:00:00,43.81,43.81,43.7,43.72,86800.0,28.7039,28.7039,28.6318,28.6449,86800.0
2004-06-16 11:30:00,43.73,43.77,43.61,43.67,67800.0,28.6515,28.6777,28.5729,28.6122,67800.0
2004-06-16 12:00:00,43.68,43.78,43.65,43.66,87200.0,28.6187,28.6843,28.5991,28.6056,87200.0
2004-06-16 12:30:00,43.66,43.67,43.63,43.63,147600.0,28.6056,28.6122,28.586,28.586,147600.0
2004-06-16 13:00:00,43.63,43.63,43.36,43.46,39200.0,28.586,28.586,28.4091,28.4746,39200.0
2004-06-16 13:30:00,43.46,43.48,43.29,43.33,64400.0,28.4746,28.4877,28.3632,28.3894,64400.0
2004-06-16 14:00:00,43.33,43.53,43.33,43.5,66300.0,28.3894,28.5205,28.3894,28.5008,66300.0
2004-06-16 14:30:00,43.49,43.56,43.47,43.5,74200.0,28.4943,28.5401,28.4812,28.5008,74200.0
2004-06-16 15:00:00,43.51,43.57,43.49,43.55,106800.0,28.5074,28.5467,28.4943,28.5336,106800.0
2004-06-16 15:30:00,43.55,43.65,43.54,43.58,152500.0,28.5336,28.5991,28.527,28.5532,152500.0
2004-06-17 09:30:00,44.6,44.65,44.26,44.3,505500.0,29.2215,29.2543,28.9988,29.025,505500.0
2004-06-17 10:00:00,44.31,44.43,44.02,44.41,467800.0,29.0315,29.1101,28.8415,29.097,467800.0
2004-06-17 10:30:00,44.41,44.66,44.33,44.54,494300.0,29.097,29.2608,29.0446,29.1822,494300.0
2004-06-17 11:00:00,44.54,44.97,44.44,44.93,511500.0,29.1822,29.4639,29.1167,29.4377,511500.0
2004-06-17 11:30:00,44.92,45.29,44.83,44.93,772000.0,29.4312,29.6736,29.3722,29.4377,772000.0
2004-06-17 12:00:00,44.95,44.98,44.83,44.91,206800.0,29.4508,29.4705,29.3722,29.4246,206800.0
2004-06-17 12:30:00,44.91,45.13,44.91,45.09,345700.0,29.4246,29.5688,29.4246,29.5426,345700.0
2004-06-17 13:00:00,45.09,45.1,45.05,45.1,463300.0,29.5426,29.5491,29.5164,29.5491,463300.0
2004-06-17 13:30:00,45.09,45.1,45.03,45.08,108400.0,29.5426,29.5491,29.5032,29.536,108400.0
2004-06-17 14:00:00,45.08,45.15,44.91,44.96,181200.0,29.536,29.5819,29.4246,29.4574,181200.0
2004-06-17 14:30:00,44.96,45.05,44.95,45.03,731300.0,29.4574,29.5164,29.4508,29.5032,731300.0
2004-06-17 15:00:00,45.03,45.25,45.03,45.23,357300.0,29.5032,29.6474,29.5032,29.6343,357300.0
2004-06-17 15:30:00,45.23,45.3,45.2,45.21,490600.0,29.6343,29.6801,29.6146,29.6212,490600.0
2004-06-18 09:30:00,45.0,45.15,44.8,45.09,329200.0,29.4836,29.5819,29.3526,29.5426,329200.0
2004-06-18 10:00:00,45.09,45.24,44.97,45.24,169400.0,29.5426,29.6408,29.4639,29.6408,169400.0
2004-06-18 10:30:00,45.26,45.4,45.24,45.3,210500.0,29.6539,29.7457,29.6408,29.6801,210500.0
2004-06-18 11:00:00,45.3,45.33,45.24,45.25,109400.0,29.6801,29.6998,29.6408,29.6474,109400.0
2004-06-18 11:30:00,45.25,45.28,45.21,45.27,548000.0,29.6474,29.667,29.6212,29.6605,548000.0
2004-06-18 12:00:00,45.26,45.29,45.23,45.26,120400.0,29.6539,29.6736,29.6343,29.6539,120400.0
2004-06-18 12:30:00,45.26,45.28,45.21,45.27,75000.0,29.6539,29.667,29.6212,29.6605,75000.0
2004-06-18 13:00:00,45.27,45.3,45.2,45.27,59700.0,29.6605,29.6801,29.6146,29.6605,59700.0
2004-06-18 13:30:00,45.26,45.43,45.26,45.4,94900.0,29.6539,29.7653,29.6539,29.7457,94900.0
2004-06-18 14:00:00,45.4,45.42,45.25,45.31,230900.0,29.7457,29.7588,29.6474,29.6867,230900.0
2004-06-18 14:30:00,45.31,45.32,45.11,45.12,157400.0,29.6867,29.6933,29.5557,29.5622,157400.0
2004-06-18 15:00:00,45.12,45.25,45.06,45.19,134200.0,29.5622,29.6474,29.5229,29.6081,134200.0
2004-06-18 15:30:00,45.22,45.39,45.18,45.24,287300.0,29.6277,29.7391,29.6015,29.6408,287300.0
2004-06-21 09:30:00,45.26,45.3,45.18,45.25,97400.0,29.6539,29.6801,29.6015,29.6474,97400.0
2004-06-21 10:00:00,45.25,45.42,45.25,45.4,144700.0,29.6474,29.7588,29.6474,29.7457,144700.0
2004-06-21 10:30:00,45.41,45.49,45.33,45.35,203100.0,29.7522,29.8046,29.6998,29.7129,203100.0
2004-06-21 11:00:00,45.35,45.4,45.3,45.35,124300.0,29.7129,29.7457,29.6801,29.7129,124300.0
2004-06-21 11:30:00,45.35,45.44,45.34,45.36,160100.0,29.7129,29.7719,29.7064,29.7195,160100.0
2004-06-21 12:00:00,45.36,45.47,45.36,45.41,116700.0,29.7195,29.7915,29.7195,29.7522,116700.0
2004-06-21 12:30:00,45.41,45.43,45.38,45.42,25100.0,29.7522,29.7653,29.7326,29.7588,25100.0
2004-06-21 13:00:00,45.42,45.48,45.38,45.44,41100.0,29.7588,29.7981,29.7326,29.7719,41100.0
2004-06-21 13:30:00,45.44,45.52,45.43,45.48,123600.0,29.7719,29.8243,29.7653,29.7981,123600.0
2004-06-21 14:00:00,45.49,45.5,45.43,45.5,65100.0,29.8046,29.8112,29.7653,29.8112,65100.0
2004-06-21 14:30:00,45.5,45.57,45.47,45.55,159600.0,29.8112,29.8571,29.7915,29.8439,159600.0
2004-06-21 15:00:00,45.55,45.68,45.52,45.57,248700.0,29.8439,29.9291,29.8243,29.8571,248700.0
2004-06-21 15:30:00,45.57,45.61,45.48,45.6,416300.0,29.8571,29.8833,29.7981,29.8767,416300.0
2004-06-22 09:30:00,45.15,45.28,45.02,45.18,353700.0,29.5819,29.667,29.4967,29.6015,353700.0
2004-06-22 10:00:00,45.2,45.27,45.18,45.24,202600.0,29.6146,29.6605,29.6015,29.6408,202600.0
2004-06-22 10:30:00,45.23,45.24,45.13,45.16,101200.0,29.6343,29.6408,29.5688,29.5884,101200.0
2004-06-22 11:00:00,45.16,45.17,45.09,45.16,125700.0,29.5884,29.595,29.5426,29.5884,125700.0
2004-06-22 11:30:00,45.16,45.18,45.1,45.12,76300.0,29.5884,29.6015,29.5491,29.5622,76300.0
2004-06-22 12:00:00,45.11,45.2,45.11,45.15,117400.0,29.5557,29.6146,29.5557,29.5819,117400.0
2004-06-22 12:30:00,45.14,45.26,45.13,45.22,95800.0,29.5753,29.6539,29.5688,29.6277,95800.0
2004-06-22 13:00:00,45.22,45.28,45.21,45.22,95700.0,29.6277,29.667,29.6212,29.6277,95700.0
2004-06-22 13:30:00,45.22,45.35,45.21,45.29,59700.0,29.6277,29.7129,29.6212,29.6736,59700.0
2004-06-22 14:00:00,45.3,45.51,45.29,45.47,212800.0,29.6801,29.8177,29.6736,29.7915,212800.0
2004-06-22 14:30:00,45.47,45.6,45.46,45.54,144000.0,29.7915,29.8767,29.785,29.8374,144000.0
2004-06-22 15:00:00,45.52,45.56,45.51,45.54,199200.0,29.8243,29.8505,29.8177,29.8374,199200.0
2004-06-22 15:30:00,45.56,45.71,45.54,45.71,286700.0,29.8505,29.9488,29.8374,29.9488,286700.0
2004-06-23 09:30:00,45.58,45.62,45.54,45.62,310600.0,29.8636,29.8898,29.8374,29.8898,310600.0
2004-06-23 10:00:00,45.61,45.82,45.61,45.78,313300.0,29.8833,30.0208,29.8833,29.9946,313300.0
2004-06-23 10:30:00,45.77,45.88,45.77,45.83,166500.0,29.9881,30.0602,29.9881,30.0274,166500.0
2004-06-23 11:00:00,45.82,45.83,45.76,45.82,141700.0,30.0208,30.0274,29.9815,30.0208,141700.0
2004-06-23 11:30:00,45.82,45.97,45.8,45.96,163600.0,30.0208,30.1191,30.0077,30.1126,163600.0
2004-06-23 12:00:00,45.97,46.06,45.92,46.01,162500.0,30.1191,30.1781,30.0864,30.1453,162500.0
2004-06-23 12:30:00,46.02,46.05,46.01,46.03,593800.0,30.1519,30.1715,30.1453,30.1584,593800.0
2004-06-23 13:00:00,46.03,46.07,46.02,46.07,169700.0,30.1584,30.1846,30.1519,30.1846,169700.0
2004-06-23 13:30:00,46.06,46.16,46.05,46.12,115900.0,30.1781,30.2436,30.1715,30.2174,115900.0
2004-06-23 14:00:00,46.11,46.16,46.1,46.16,86800.0,30.2109,30.2436,30.2043,30.2436,86800.0
2004-06-23 14:30:00,46.16,46.24,46.15,46.2,245700.0,30.2436,30.296,30.2371,30.2698,245700.0
2004-06-23 15:00:00,46.22,46.43,46.21,46.38,280000.0,30.2829,30.4205,30.2764,30.3878,280000.0
2004-06-23 15:30:00,46.37,46.64,46.37,46.55,380800.0,30.3812,30.5581,30.3812,30.4991,380800.0
2004-06-24 09:30:00,46.48,46.5,46.27,46.37,466600.0,30.4533,30.4664,30.3157,30.3812,466600.0
2004-06-24 10:00:00,46.38,46.53,46.38,46.48,411600.0,30.3878,30.486,30.3878,30.4533,411600.0
2004-06-24 10:30:00,46.49,46.52,46.42,46.44,207200.0,30.4598,30.4795,30.414,30.4271,207200.0
2004-06-24 11:00:00,46.44,46.49,46.4,46.49,177600.0,30.4271,30.4598,30.4009,30.4598,177600.0
2004-06-24 11:30:00,46.48,46.6,46.48,46.53,240100.0,30.4533,30.5319,30.4533,30.486,240100.0
2004-06-24 12:00:00,46.53,46.57,46.5,46.56,68600.0,30.486,30.5122,30.4664,30.5057,68600.0
2004-06-24 12:30:00,46.56,46.64,46.56,46.62,76300.0,30.5057,30.5581,30.5057,30.545,76300.0
2004-06-24 13:00:00,46.62,46.66,46.59,46.64,75000.0,30.545,30.5712,30.5253,30.5581,75000.0
2004-06-24 13:30:00,46.65,46.68,46.61,46.62,96500.0,30.5647,30.5843,30.5384,30.545,96500.0
2004-06-24 14:00:00,46.62,46.65,46.54,46.55,249700.0,30.545,30.5647,30.4926,30.4991,249700.0
2004-06-24 14:30:00,46.55,46.61,46.55,46.6,108500.0,30.4991,30.5384,30.4991,30.5319,108500.0
2004-06-24 15:00:00,46.6,46.68,46.4,46.67,274800.0,30.5319,30.5843,30.4009,30.5778,274800.0
2004-06-24 15:30:00,46.68,46.74,46.6,46.74,239600.0,30.5843,30.6236,30.5319,30.6236,239600.0
2004-06-25 09:30:00,46.67,46.68,46.52,46.59,251400.0,30.5778,30.5843,30.4795,30.5253,251400.0
2004-06-25 10:00:00,46.6,46.68,46.58,46.68,193900.0,30.5319,30.5843,30.5188,30.5843,193900.0
2004-06-25 10:30:00,46.68,46.75,46.67,46.69,72800.0,30.5843,30.6302,30.5778,30.5909,72800.0
2004-06-25 11:00:00,46.68,46.75,46.65,46.75,364400.0,30.5843,30.6302,30.5647,30.6302,364400.0
2004-06-25 11:30:00,46.75,46.83,46.74,46.77,139500.0,30.6302,30.6826,30.6236,30.6433,139500.0
2004-06-25 12:00:00,46.78,46.83,46.75,46.83,489600.0,30.6498,30.6826,30.6302,30.6826,489600.0
2004-06-25 12:30:00,46.83,46.95,46.82,46.9,184100.0,30.6826,30.7612,30.676,30.7285,184100.0
2004-06-25 13:00:00,46.9,49.6,46.82,46.95,74800.0,30.7285,32.4975,30.676,30.7612,74800.0
2004-06-25 13:30:00,46.95,46.98,46.9,46.94,51400.0,30.7612,30.7809,30.7285,30.7547,51400.0
2004-06-25 14:00:00,46.94,46.94,46.81,46.88,110700.0,30.7547,30.7547,30.6695,30.7154,110700.0
2004-06-25 14:30:00,46.88,46.9,46.84,46.84,165400.0,30.7154,30.7285,30.6891,30.6891,165400.0
2004-06-25 15:00:00,46.85,46.98,46.82,46.94,365100.0,30.6957,30.7809,30.676,30.7547,365100.0
2004-06-25 15:30:00,46.94,46.95,46.89,46.93,288700.0,30.7547,30.7612,30.7219,30.7481,288700.0
2004-06-28 09:30:00,46.93,47.0,46.82,47.0,225500.0,30.7481,30.794,30.676,30.794,225500.0
2004-06-28 10:00:00,46.99,47.0,46.88,46.9,219500.0,30.7874,30.794,30.7154,30.7285,219500.0
2004-06-28 10:30:00,46.89,46.94,46.87,46.9,168200.0,30.7219,30.7547,30.7088,30.7285,168200.0
2004-06-28 11:00:00,46.91,47.1,46.88,47.09,133000.0,30.735,30.8595,30.7154,30.8529,133000.0
2004-06-28 11:30:00,47.1,47.14,47.07,47.08,162400.0,30.8595,30.8857,30.8398,30.8464,162400.0
2004-06-28 12:00:00,47.08,47.13,47.08,47.11,52000.0,30.8464,30.8791,30.8464,30.866,52000.0
2004-06-28 12:30:00,47.11,47.12,47.08,47.11,38400.0,30.866,30.8726,30.8464,30.866,38400.0
2004-06-28 13:00:00,47.12,47.18,47.11,47.14,101900.0,30.8726,30.9119,30.866,30.8857,101900.0
2004-06-28 13:30:00,47.15,47.15,47.13,47.14,127000.0,30.8923,30.8923,30.8791,30.8857,127000.0
2004-06-28 14:00:00,47.13,47.15,47.09,47.11,249600.0,30.8791,30.8923,30.8529,30.866,249600.0
2004-06-28 14:30:00,47.11,47.16,47.1,47.15,226800.0,30.866,30.8988,30.8595,30.8923,226800.0
2004-06-28 15:00:00,47.15,47.18,46.99,47.02,247200.0,30.8923,30.9119,30.7874,30.8071,247200.0
2004-06-28 15:30:00,47.02,47.03,46.98,47.01,439600.0,30.8071,30.8136,30.7809,30.8005,439600.0
2004-06-29 09:30:00,47.01,47.1,46.87,47.0,145000.0,30.8005,30.8595,30.7088,30.794,145000.0
2004-06-29 10:00:00,47.0,47.06,46.98,47.0,127300.0,30.794,30.8333,30.7809,30.794,127300.0
2004-06-29 10:30:00,47.0,47.03,46.9,46.94,149900.0,30.794,30.8136,30.7285,30.7547,149900.0
2004-06-29 11:00:00,46.94,46.99,46.93,46.95,97300.0,30.7547,30.7874,30.7481,30.7612,97300.0
2004-06-29 11:30:00,46.95,47.03,46.95,47.0,88600.0,30.7612,30.8136,30.7612,30.794,88600.0
2004-06-29 12:00:00,46.99,47.02,46.96,46.97,81900.0,30.7874,30.8071,30.7678,30.7743,81900.0
2004-06-29 12:30:00,46.97,46.99,46.91,46.99,97700.0,30.7743,30.7874,30.735,30.7874,97700.0
2004-06-29 13:00:00,46.97,46.98,46.93,46.96,62400.0,30.7743,30.7809,30.7481,30.7678,62400.0
2004-06-29 13:30:00,46.96,46.96,46.93,46.94,121700.0,30.7678,30.7678,30.7481,30.7547,121700.0
2004-06-29 14:00:00,46.94,46.97,46.91,46.94,134900.0,30.7547,30.7743,30.735,30.7547,134900.0
2004-06-29 14:30:00,46.93,47.02,46.91,46.98,175800.0,30.7481,30.8071,30.735,30.7809,175800.0
2004-06-29 15:00:00,46.98,46.99,46.95,46.98,100200.0,30.7809,30.7874,30.7612,30.7809,100200.0
2004-06-29 15:30:00,46.98,47.01,46.95,46.99,151300.0,30.7809,30.8005,30.7612,30.7874,151300.0
2004-06-30 09:30:00,46.88,46.9,46.76,46.79,251100.0,30.7154,30.7285,30.6367,30.6564,251100.0
2004-06-30 10:00:00,46.79,46.95,46.61,46.62,228600.0,30.6564,30.7612,30.5384,30.545,228600.0
2004-06-30 10:30:00,46.62,46.84,46.61,46.78,167800.0,30.545,30.6891,30.5384,30.6498,167800.0
2004-06-30 11:00:00,46.78,46.8,46.74,46.77,87900.0,30.6498,30.6629,30.6236,30.6433,87900.0
2004-06-30 11:30:00,46.77,46.78,46.65,46.7,84000.0,30.6433,30.6498,30.5647,30.5974,84000.0
2004-06-30 12:00:00,46.7,46.97,46.68,46.97,68300.0,30.5974,30.7743,30.5843,30.7743,68300.0
2004-06-30 12:30:00,46.97,46.99,46.86,46.87,71600.0,30.7743,30.7874,30.7022,30.7088,71600.0
2004-06-30 13:00:00,46.87,47.0,46.86,46.99,45400.0,30.7088,30.794,30.7022,30.7874,45400.0
2004-06-30 13:30:00,46.99,47.0,46.91,46.93,91800.0,30.7874,30.794,30.735,30.7481,91800.0
2004-06-30 14:00:00,46.93,47.04,46.87,46.97,134000.0,30.7481,30.8202,30.7088,30.7743,134000.0
2004-06-30 14:30:00,46.98,47.0,46.9,46.95,110900.0,30.7809,30.794,30.7285,30.7612,110900.0
2004-06-30 15:00:00,46.95,47.06,46.93,47.04,137200.0,30.7612,30.8333,30.7481,30.8202,137200.0
2004-06-30 15:30:00,47.04,47.06,46.99,47.01,235400.0,30.8202,30.8333,30.7874,30.8005,235400.0
2004-07-01 09:30:00,47.01,47.24,46.97,47.21,193800.0,30.8005,30.9512,30.7743,30.9316,193800.0
2004-07-01 10:00:00,47.2,47.28,47.2,47.27,376000.0,30.925,30.9774,30.925,30.9709,376000.0
2004-07-01 10:30:00,47.28,47.33,47.25,47.26,289700.0,30.9774,31.0102,30.9578,30.9643,289700.0
2004-07-01 11:00:00,47.26,47.36,47.16,47.35,331000.0,30.9643,31.0298,30.8988,31.0233,331000.0
2004-07-01 11:30:00,47.34,47.5,47.33,47.4,373000.0,31.0167,31.1216,31.0102,31.0561,373000.0
2004-07-01 12:00:00,47.42,47.47,47.39,47.4,289900.0,31.0692,31.1019,31.0495,31.0561,289900.0
2004-07-01 12:30:00,47.41,47.49,47.4,47.48,94100.0,31.0626,31.115,31.0561,31.1085,94100.0
2004-07-01 13:00:00,47.5,47.52,47.45,47.52,135700.0,31.1216,31.1347,31.0888,31.1347,135700.0
2004-07-01 13:30:00,47.52,47.54,47.41,47.47,177700.0,31.1347,31.1478,31.0626,31.1019,177700.0
2004-07-01 14:00:00,47.47,47.59,47.47,47.56,185600.0,31.1019,31.1805,31.1019,31.1609,185600.0
2004-07-01 14:30:00,47.56,47.77,47.51,47.75,222900.0,31.1609,31.2985,31.1281,31.2854,222900.0
2004-07-01 15:00:00,47.75,47.92,47.71,47.89,388000.0,31.2854,31.3968,31.2592,31.3771,388000.0
2004-07-01 15:30:00,47.89,47.91,47.78,47.79,401400.0,31.3771,31.3902,31.305,31.3116,401400.0
2004-07-02 09:30:00,47.78,47.78,47.5,47.71,317500.0,31.305,31.305,31.1216,31.2592,317500.0
2004-07-02 10:00:00,47.7,47.88,47.7,47.88,380100.0,31.2526,31.3705,31.2526,31.3705,380100.0
2004-07-02 10:30:00,47.88,47.92,47.85,47.91,363400.0,31.3705,31.3968,31.3509,31.3902,363400.0
2004-07-02 11:00:00,47.9,47.95,47.87,47.93,290000.0,31.3836,31.4164,31.364,31.4033,290000.0
2004-07-02 11:30:00,47.93,47.95,47.88,47.89,154600.0,31.4033,31.4164,31.3705,31.3771,154600.0
2004-07-02 12:00:00,47.89,48.05,47.88,47.99,253800.0,31.3771,31.4819,31.3705,31.4426,253800.0
2004-07-02 12:30:00,48.0,48.0,47.85,47.89,148700.0,31.4492,31.4492,31.3509,31.3771,148700.0
2004-07-02 13:00:00,47.89,47.9,47.86,47.88,141300.0,31.3771,31.3836,31.3574,31.3705,141300.0
2004-07-02 13:30:00,47.85,47.88,47.79,47.8,282100.0,31.3509,31.3705,31.3116,31.3181,282100.0
2004-07-02 14:00:00,47.8,47.82,47.74,47.78,359400.0,31.3181,31.3312,31.2788,31.305,359400.0
2004-07-02 14:30:00,47.77,47.8,47.65,47.69,541400.0,31.2985,31.3181,31.2198,31.2461,541400.0
2004-07-02 15:00:00,47.67,47.73,47.62,47.73,176900.0,31.233,31.2723,31.2002,31.2723,176900.0
2004-07-02 15:30:00,47.73,47.79,47.72,47.79,233000.0,31.2723,31.3116,31.2657,31.3116,233000.0
2004-07-06 09:30:00,47.51,47.72,47.45,47.72,206000.0,31.1281,31.2657,31.0888,31.2657,206000.0
2004-07-06 10:00:00,47.71,48.0,47.62,47.67,240300.0,31.2592,31.4492,31.2002,31.233,240300.0
2004-07-06 10:30:00,47.66,47.66,47.48,47.55,565300.0,31.2264,31.2264,31.1085,31.1543,565300.0
2004-07-06 11:00:00,47.55,47.55,47.33,47.44,188300.0,31.1543,31.1543,31.0102,31.0823,188300.0
2004-07-06 11:30:00,47.46,47.48,47.36,47.41,227000.0,31.0954,31.1085,31.0298,31.0626,227000.0
2004-07-06 12:00:00,47.39,47.47,47.32,47.47,97400.0,31.0495,31.1019,31.0036,31.1019,97400.0
2004-07-06 12:30:00,47.46,47.47,47.35,47.45,149900.0,31.0954,31.1019,31.0233,31.0888,149900.0
2004-07-06 13:00:00,47.45,47.45,47.36,47.41,84500.0,31.0888,31.0888,31.0298,31.0626,84500.0
2004-07-06 13:30:00,47.42,47.48,47.37,47.45,81100.0,31.0692,31.1085,31.0364,31.0888,81100.0
2004-07-06 14:00:00,47.45,47.56,47.45,47.46,73800.0,31.0888,31.1609,31.0888,31.0954,73800.0
2004-07-06 14:30:00,47.46,47.74,47.46,47.73,143300.0,31.0954,31.2788,31.0954,31.2723,143300.0
2004-07-06 15:00:00,47.69,47.7,47.65,47.69,169200.0,31.2461,31.2526,31.2198,31.2461,169200.0
2004-07-06 15:30:00,47.68,47.78,47.65,47.65,258700.0,31.2395,31.305,31.2198,31.2198,258700.0
2004-07-07 09:30:00,47.5,47.7,47.4,47.56,225500.0,31.1216,31.2526,31.0561,31.1609,225500.0
2004-07-07 10:00:00,47.55,47.62,47.51,47.51,96700.0,31.1543,31.2002,31.1281,31.1281,96700.0
2004-07-07 10:30:00,47.51,47.59,47.45,47.51,185700.0,31.1281,31.1805,31.0888,31.1281,185700.0
2004-07-07 11:00:00,47.5,47.57,47.48,47.48,68000.0,31.1216,31.1674,31.1085,31.1085,68000.0
2004-07-07 11:30:00,47.48,47.58,47.46,47.51,179400.0,31.1085,31.174,31.0954,31.1281,179400.0
2004-07-07 12:00:00,47.51,47.56,47.5,47.5,131800.0,31.1281,31.1609,31.1216,31.1216,131800.0
2004-07-07 12:30:00,47.51,47.53,47.44,47.52,66900.0,31.1281,31.1412,31.0823,31.1347,66900.0
2004-07-07 13:00:00,47.52,47.55,47.46,47.55,99000.0,31.1347,31.1543,31.0954,31.1543,99000.0
2004-07-07 13:30:00,47.54,47.55,47.49,47.51,48000.0,31.1478,31.1543,31.115,31.1281,48000.0
2004-07-07 14:00:00,47.52,47.55,47.5,47.55,107000.0,31.1347,31.1543,31.1216,31.1543,107000.0
2004-07-07 14:30:00,47.55,47.55,47.48,47.49,127800.0,31.1543,31.1543,31.1085,31.115,127800.0
2004-07-07 15:00:00,47.49,47.53,47.45,47.45,226000.0,31.115,31.1412,31.0888,31.0888,226000.0
2004-07-07 15:30:00,47.45,47.56,47.45,47.55,180000.0,31.0888,31.1609,31.0888,31.1543,180000.0
2004-07-08 09:30:00,47.5,47.5,47.14,47.16,204400.0,31.1216,31.1216,30.8857,30.8988,204400.0
2004-07-08 10:00:00,47.16,47.25,47.1,47.13,250400.0,30.8988,30.9578,30.8595,30.8791,250400.0
2004-07-08 10:30:00,47.14,47.15,47.05,47.1,203200.0,30.8857,30.8923,30.8267,30.8595,203200.0
2004-07-08 11:00:00,47.1,47.24,47.09,47.22,92700.0,30.8595,30.9512,30.8529,30.9381,92700.0
2004-07-08 11:30:00,47.23,47.33,47.21,47.22,122700.0,30.9447,31.0102,30.9316,30.9381,122700.0
2004-07-08 12:00:00,47.22,47.24,47.21,47.23,92500.0,30.9381,30.9512,30.9316,30.9447,92500.0
2004-07-08 12:30:00,47.24,47.24,47.15,47.19,42800.0,30.9512,30.9512,30.8923,30.9185,42800.0
2004-07-08 13:00:00,47.19,47.2,47.11,47.14,195900.0,30.9185,30.925,30.866,30.8857,195900.0
2004-07-08 13:30:00,47.12,47.15,47.07,47.08,571400.0,30.8726,30.8923,30.8398,30.8464,571400.0
2004-07-08 14:00:00,47.09,47.14,46.82,46.98,315900.0,30.8529,30.8857,30.676,30.7809,315900.0
2004-07-08 14:30:00,46.98,47.04,46.9,46.98,261500.0,30.7809,30.8202,30.7285,30.7809,261500.0
2004-07-08 15:00:00,46.99,46.99,46.83,46.88,378500.0,30.7874,30.7874,30.6826,30.7154,378500.0
2004-07-08 15:30:00,46.89,46.89,46.75,46.78,482500.0,30.7219,30.7219,30.6302,30.6498,482500.0
2004-07-09 09:30:00,46.75,46.86,46.27,46.41,446500.0,30.6302,30.7022,30.3157,30.4074,446500.0
2004-07-09 10:00:00,46.41,46.46,46.3,46.39,502200.0,30.4074,30.4402,30.3353,30.3943,502200.0
2004-07-09 10:30:00,46.38,46.5,46.31,46.36,428500.0,30.3878,30.4664,30.3419,30.3747,428500.0
2004-07-09 11:00:00,46.36,46.54,46.36,46.53,243000.0,30.3747,30.4926,30.3747,30.486,243000.0
2004-07-09 11:30:00,46.53,46.74,46.49,46.57,267900.0,30.486,30.6236,30.4598,30.5122,267900.0
2004-07-09 12:00:00,46.57,46.59,46.49,46.55,200300.0,30.5122,30.5253,30.4598,30.4991,200300.0
2004-07-09 12:30:00,46.55,46.61,46.54,46.55,229800.0,30.4991,30.5384,30.4926,30.4991,229800.0
2004-07-09 13:00:00,46.54,46.61,46.5,46.5,103200.0,30.4926,30.5384,30.4664,30.4664,103200.0
2004-07-09 13:30:00,46.5,46.58,46.5,46.55,106500.0,30.4664,30.5188,30.4664,30.4991,106500.0
2004-07-09 14:00:00,46.54,46.59,46.52,46.58,109700.0,30.4926,30.5253,30.4795,30.5188,109700.0
2004-07-09 14:30:00,46.58,46.58,46.46,46.49,195100.0,30.5188,30.5188,30.4402,30.4598,195100.0
2004-07-09 15:00:00,46.49,46.54,46.47,46.54,215000.0,30.4598,30.4926,30.4467,30.4926,215000.0
2004-07-09 15:30:00,46.54,46.56,46.45,46.5,311200.0,30.4926,30.5057,30.4336,30.4664,311200.0
2004-07-13 09:30:00,46.25,46.38,46.24,46.31,188000.0,30.3026,30.3878,30.296,30.3419,188000.0
2004-07-13 10:00:00,46.3,46.37,46.26,46.35,87400.0,30.3353,30.3812,30.3091,30.3681,87400.0
2004-07-13 10:30:00,46.35,46.47,46.23,46.25,228200.0,30.3681,30.4467,30.2895,30.3026,228200.0
2004-07-13 11:00:00,46.25,46.35,46.19,46.29,800800.0,30.3026,30.3681,30.2633,30.3288,800800.0
2004-07-13 11:30:00,46.29,46.35,46.25,46.29,99600.0,30.3288,30.3681,30.3026,30.3288,99600.0
2004-07-13 12:00:00,46.28,46.28,46.17,46.2,156300.0,30.3222,30.3222,30.2502,30.2698,156300.0
2004-07-13 12:30:00,46.2,46.31,46.19,46.31,44100.0,30.2698,30.3419,30.2633,30.3419,44100.0
2004-07-13 13:00:00,46.3,46.3,46.12,46.19,53300.0,30.3353,30.3353,30.2174,30.2633,53300.0
2004-07-13 13:30:00,46.19,46.19,46.17,46.19,114100.0,30.2633,30.2633,30.2502,30.2633,114100.0
2004-07-13 14:00:00,46.19,46.24,46.17,46.23,66100.0,30.2633,30.296,30.2502,30.2895,66100.0
2004-07-13 14:30:00,46.23,46.3,46.19,46.23,74400.0,30.2895,30.3353,30.2633,30.2895,74400.0
2004-07-13 15:00:00,46.22,46.24,46.21,46.21,106700.0,30.2829,30.296,30.2764,30.2764,106700.0
2004-07-13 15:30:00,46.22,46.24,46.2,46.2,99800.0,30.2829,30.296,30.2698,30.2698,99800.0
2004-07-14 09:30:00,46.21,46.21,45.97,46.12,214900.0,30.2764,30.2764,30.1191,30.2174,214900.0
2004-07-14 10:00:00,46.12,46.24,46.1,46.14,156100.0,30.2174,30.296,30.2043,30.2305,156100.0
2004-07-14 10:30:00,46.13,46.36,46.12,46.31,155800.0,30.224,30.3747,30.2174,30.3419,155800.0
2004-07-14 11:00:00,46.31,46.48,46.29,46.42,111600.0,30.3419,30.4533,30.3288,30.414,111600.0
2004-07-14 11:30:00,46.42,46.46,46.32,46.33,119500.0,30.414,30.4402,30.3484,30.355,119500.0
2004-07-14 12:00:00,46.33,46.39,46.27,46.27,243600.0,30.355,30.3943,30.3157,30.3157,243600.0
2004-07-14 12:30:00,46.26,46.34,46.23,46.34,199000.0,30.3091,30.3615,30.2895,30.3615,199000.0
2004-07-14 13:00:00,46.33,46.34,46.16,46.17,192500.0,30.355,30.3615,30.2436,30.2502,192500.0
2004-07-14 13:30:00,46.16,46.2,46.14,46.2,125300.0,30.2436,30.2698,30.2305,30.2698,125300.0
2004-07-14 14:00:00,46.19,46.2,46.07,46.09,135400.0,30.2633,30.2698,30.1846,30.1978,135400.0
2004-07-14 14:30:00,46.08,46.13,46.05,46.05,129000.0,30.1912,30.224,30.1715,30.1715,129000.0
2004-07-14 15:00:00,46.05,46.05,45.92,45.92,304400.0,30.1715,30.1715,30.0864,30.0864,304400.0
2004-07-14 15:30:00,45.9,45.99,45.84,45.95,340800.0,30.0733,30.1322,30.034,30.106,340800.0
2004-07-15 09:30:00,45.9,46.1,45.83,45.88,368100.0,30.0733,30.2043,30.0274,30.0602,368100.0
2004-07-15 10:00:00,45.88,45.92,45.83,45.87,238600.0,30.0602,30.0864,30.0274,30.0536,238600.0
2004-07-15 10:30:00,45.87,45.9,45.85,45.86,214400.0,30.0536,30.0733,30.0405,30.0471,214400.0
2004-07-15 11:00:00,45.86,45.9,45.85,45.87,80200.0,30.0471,30.0733,30.0405,30.0536,80200.0
2004-07-15 11:30:00,45.87,46.1,45.86,46.09,76800.0,30.0536,30.2043,30.0471,30.1978,76800.0
2004-07-15 12:00:00,46.09,46.18,45.98,46.0,134700.0,30.1978,30.2567,30.1257,30.1388,134700.0
2004-07-15 12:30:00,46.0,46.09,45.99,46.09,236800.0,30.1388,30.1978,30.1322,30.1978,236800.0
2004-07-15 13:00:00,46.09,46.1,46.03,46.03,86100.0,30.1978,30.2043,30.1584,30.1584,86100.0
2004-07-15 13:30:00,46.04,46.05,46.0,46.0,108600.0,30.165,30.1715,30.1388,30.1388,108600.0
2004-07-15 14:00:00,45.99,45.99,45.9,45.92,136100.0,30.1322,30.1322,30.0733,30.0864,136100.0
2004-07-15 14:30:00,45.92,45.94,45.87,45.93,59000.0,30.0864,30.0995,30.0536,30.0929,59000.0
2004-07-15 15:00:00,45.93,45.94,45.84,45.89,194400.0,30.0929,30.0995,30.034,30.0667,194400.0
2004-07-15 15:30:00,45.89,45.9,45.76,45.81,126800.0,30.0667,30.0733,29.9815,30.0143,126800.0
2004-07-16 09:30:00,46.2,46.2,45.93,46.0,264400.0,30.2698,30.2698,30.0929,30.1388,264400.0
2004-07-16 10:00:00,46.0,46.1,45.95,46.01,177500.0,30.1388,30.2043,30.106,30.1453,177500.0
2004-07-16 10:30:00,46.0,46.0,45.9,45.91,134500.0,30.1388,30.1388,30.0733,30.0798,134500.0
2004-07-16 11:00:00,45.9,46.04,45.83,45.95,130600.0,30.0733,30.165,30.0274,30.106,130600.0
2004-07-16 11:30:00,45.94,45.98,45.89,45.94,62100.0,30.0995,30.1257,30.0667,30.0995,62100.0
2004-07-16 12:00:00,45.94,45.94,45.78,45.86,64100.0,30.0995,30.0995,29.9946,30.0471,64100.0
2004-07-16 12:30:00,45.85,45.94,45.84,45.94,41600.0,30.0405,30.0995,30.034,30.0995,41600.0
2004-07-16 13:00:00,45.94,46.03,45.94,45.95,59300.0,30.0995,30.1584,30.0995,30.106,59300.0
2004-07-16 13:30:00,45.94,46.04,45.89,46.03,50800.0,30.0995,30.165,30.0667,30.1584,50800.0
2004-07-16 14:00:00,46.03,46.04,45.9,45.96,156200.0,30.1584,30.165,30.0733,30.1126,156200.0
2004-07-16 14:30:00,45.96,45.98,45.71,45.74,94800.0,30.1126,30.1257,29.9488,29.9684,94800.0
2004-07-16 15:00:00,45.73,45.85,45.71,45.81,60500.0,29.9619,30.0405,29.9488,30.0143,60500.0
2004-07-16 15:30:00,45.82,45.85,45.65,45.71,142400.0,30.0208,30.0405,29.9095,29.9488,142400.0
2004-07-19 09:30:00,45.82,45.94,45.82,45.88,99100.0,30.0208,30.0995,30.0208,30.0602,99100.0
2004-07-19 10:00:00,45.88,46.02,45.86,45.95,134600.0,30.0602,30.1519,30.0471,30.106,134600.0
2004-07-19 10:30:00,45.95,46.08,45.94,46.08,137000.0,30.106,30.1912,30.0995,30.1912,137000.0
2004-07-19 11:00:00,46.07,46.17,46.03,46.13,97200.0,30.1846,30.2502,30.1584,30.224,97200.0
2004-07-19 11:30:00,46.12,46.12,45.96,45.99,71300.0,30.2174,30.2174,30.1126,30.1322,71300.0
2004-07-19 12:00:00,45.99,46.03,45.95,46.01,46800.0,30.1322,30.1584,30.106,30.1453,46800.0
2004-07-19 12:30:00,46.0,46.0,45.91,45.92,53300.0,30.1388,30.1388,30.0798,30.0864,53300.0
2004-07-19 13:00:00,45.92,45.93,45.78,45.79,60400.0,30.0864,30.0929,29.9946,30.0012,60400.0
2004-07-19 13:30:00,45.78,45.82,45.69,45.69,55700.0,29.9946,30.0208,29.9357,29.9357,55700.0
2004-07-19 14:00:00,45.69,45.82,45.62,45.82,100300.0,29.9357,30.0208,29.8898,30.0208,100300.0
2004-07-19 14:30:00,45.76,45.93,45.73,45.88,62000.0,29.9815,30.0929,29.9619,30.0602,62000.0
2004-07-19 15:00:00,45.88,45.94,45.85,45.85,68900.0,30.0602,30.0995,30.0405,30.0405,68900.0
2004-07-19 15:30:00,45.83,45.83,45.64,45.66,184200.0,30.0274,30.0274,29.9029,29.916,184200.0
2004-07-20 09:30:00,45.56,45.8,45.56,45.57,75300.0,29.8505,30.0077,29.8505,29.8571,75300.0
2004-07-20 10:00:00,45.57,45.65,45.53,45.57,259900.0,29.8571,29.9095,29.8308,29.8571,259900.0
2004-07-20 10:30:00,45.59,45.98,45.59,45.94,172300.0,29.8702,30.1257,29.8702,30.0995,172300.0
2004-07-20 11:00:00,45.94,46.13,45.94,46.02,164200.0,30.0995,30.224,30.0995,30.1519,164200.0
2004-07-20 11:30:00,46.04,46.11,46.0,46.06,187300.0,30.165,30.2109,30.1388,30.1781,187300.0
2004-07-20 12:00:00,46.07,46.12,46.04,46.08,133100.0,30.1846,30.2174,30.165,30.1912,133100.0
2004-07-20 12:30:00,46.09,46.12,46.05,46.07,131600.0,30.1978,30.2174,30.1715,30.1846,131600.0
2004-07-20 13:00:00,46.05,46.18,46.03,46.14,43000.0,30.1715,30.2567,30.1584,30.2305,43000.0
2004-07-20 13:30:00,46.14,46.24,46.14,46.17,120100.0,30.2305,30.296,30.2305,30.2502,120100.0
2004-07-20 14:00:00,46.17,46.31,46.15,46.25,83100.0,30.2502,30.3419,30.2371,30.3026,83100.0
2004-07-20 14:30:00,46.25,46.25,45.96,46.03,127600.0,30.3026,30.3026,30.1126,30.1584,127600.0
2004-07-20 15:00:00,46.02,46.16,45.87,45.95,115800.0,30.1519,30.2436,30.0536,30.106,115800.0
2004-07-20 15:30:00,45.95,46.09,45.93,45.98,226700.0,30.106,30.1978,30.0929,30.1257,226700.0
2004-07-21 09:30:00,46.1,46.28,45.97,46.19,105400.0,30.2043,30.3222,30.1191,30.2633,105400.0
2004-07-21 10:00:00,46.18,46.27,46.15,46.2,74800.0,30.2567,30.3157,30.2371,30.2698,74800.0
2004-07-21 10:30:00,46.2,46.24,46.06,46.06,116700.0,30.2698,30.296,30.1781,30.1781,116700.0
2004-07-21 11:00:00,46.06,46.07,45.79,45.81,78500.0,30.1781,30.1846,30.0012,30.0143,78500.0
2004-07-21 11:30:00,45.81,45.86,45.69,45.7,104500.0,30.0143,30.0471,29.9357,29.9422,104500.0
2004-07-21 12:00:00,45.69,45.7,45.59,45.62,90900.0,29.9357,29.9422,29.8702,29.8898,90900.0
2004-07-21 12:30:00,45.62,45.78,45.59,45.69,99400.0,29.8898,29.9946,29.8702,29.9357,99400.0
2004-07-21 13:00:00,45.69,45.75,45.65,45.67,44400.0,29.9357,29.975,29.9095,29.9226,44400.0
2004-07-21 13:30:00,45.67,45.77,45.66,45.71,49300.0,29.9226,29.9881,29.916,29.9488,49300.0
2004-07-21 14:00:00,45.7,45.7,45.61,45.65,39900.0,29.9422,29.9422,29.8833,29.9095,39900.0
2004-07-21 14:30:00,45.65,45.82,45.6,45.72,112700.0,29.9095,30.0208,29.8767,29.9553,112700.0
2004-07-21 15:00:00,45.7,45.71,45.55,45.65,79500.0,29.9422,29.9488,29.8439,29.9095,79500.0
2004-07-21 15:30:00,45.66,45.68,45.42,45.42,200200.0,29.916,29.9291,29.7588,29.7588,200200.0
2004-07-22 09:30:00,45.32,45.41,45.22,45.22,227000.0,29.6933,29.7522,29.6277,29.6277,227000.0
2004-07-22 10:00:00,45.24,45.3,45.19,45.19,212200.0,29.6408,29.6801,29.6081,29.6081,212200.0
2004-07-22 10:30:00,45.19,45.19,45.04,45.04,155900.0,29.6081,29.6081,29.5098,29.5098,155900.0
2004-07-22 11:00:00,45.04,45.05,44.85,44.86,212000.0,29.5098,29.5164,29.3853,29.3919,212000.0
2004-07-22 11:30:00,44.85,44.86,44.76,44.78,212400.0,29.3853,29.3919,29.3263,29.3395,212400.0
2004-07-22 12:00:00,44.77,45.0,44.76,44.99,141000.0,29.3329,29.4836,29.3263,29.477,141000.0
2004-07-22 12:30:00,44.99,45.42,44.99,45.34,145000.0,29.477,29.7588,29.477,29.7064,145000.0
2004-07-22 13:00:00,45.34,45.42,45.32,45.32,83400.0,29.7064,29.7588,29.6933,29.6933,83400.0
2004-07-22 13:30:00,45.33,45.37,45.27,45.33,66800.0,29.6998,29.726,29.6605,29.6998,66800.0
2004-07-22 14:00:00,45.32,45.39,45.3,45.33,98100.0,29.6933,29.7391,29.6801,29.6998,98100.0
2004-07-22 14:30:00,45.33,45.5,45.31,45.44,96700.0,29.6998,29.8112,29.6867,29.7719,96700.0
2004-07-22 15:00:00,45.44,45.54,45.37,45.4,66400.0,29.7719,29.8374,29.726,29.7457,66400.0
2004-07-22 15:30:00,45.4,45.4,45.25,45.37,148000.0,29.7457,29.7457,29.6474,29.726,148000.0
2004-07-23 09:30:00,45.01,45.05,44.88,44.9,83200.0,29.4901,29.5164,29.405,29.4181,83200.0
2004-07-23 10:00:00,44.89,44.9,44.67,44.68,98800.0,29.4115,29.4181,29.2674,29.2739,98800.0
2004-07-23 10:30:00,44.68,44.8,44.68,44.72,121800.0,29.2739,29.3526,29.2739,29.3001,121800.0
2004-07-23 11:00:00,44.72,44.77,44.62,44.67,152300.0,29.3001,29.3329,29.2346,29.2674,152300.0
2004-07-23 11:30:00,44.66,44.81,44.66,44.81,62100.0,29.2608,29.3591,29.2608,29.3591,62100.0
2004-07-23 12:00:00,44.81,44.81,44.7,44.7,72800.0,29.3591,29.3591,29.287,29.287,72800.0
2004-07-23 12:30:00,44.71,44.79,44.68,44.78,57900.0,29.2936,29.346,29.2739,29.3395,57900.0
2004-07-23 13:00:00,44.78,44.86,44.76,44.76,36500.0,29.3395,29.3919,29.3263,29.3263,36500.0
2004-07-23 13:30:00,44.77,44.82,44.74,44.77,63200.0,29.3329,29.3657,29.3132,29.3329,63200.0
2004-07-23 14:00:00,44.77,44.77,44.62,44.73,58200.0,29.3329,29.3329,29.2346,29.3067,58200.0
2004-07-23 14:30:00,44.72,44.74,44.51,44.52,111600.0,29.3001,29.3132,29.1625,29.1691,111600.0
2004-07-23 15:00:00,44.51,44.54,44.37,44.53,365800.0,29.1625,29.1822,29.0708,29.1757,365800.0
2004-07-23 15:30:00,44.55,44.56,44.39,44.4,265600.0,29.1888,29.1953,29.0839,29.0905,265600.0
2004-07-26 09:30:00,44.48,44.58,44.44,44.44,78300.0,29.1429,29.2084,29.1167,29.1167,78300.0
2004-07-26 10:00:00,44.43,44.47,44.31,44.34,183100.0,29.1101,29.1363,29.0315,29.0512,183100.0
2004-07-26 10:30:00,44.35,44.44,44.25,44.26,99200.0,29.0577,29.1167,28.9922,28.9988,99200.0
2004-07-26 11:00:00,44.26,44.26,43.9,43.95,206100.0,28.9988,28.9988,28.7629,28.7956,206100.0
2004-07-26 11:30:00,43.96,44.01,43.91,43.99,207200.0,28.8022,28.835,28.7694,28.8218,207200.0
2004-07-26 12:00:00,44.03,44.12,43.98,44.02,68400.0,28.8481,28.907,28.8153,28.8415,68400.0
2004-07-26 12:30:00,44.01,44.02,43.89,43.94,66400.0,28.835,28.8415,28.7563,28.7891,66400.0
2004-07-26 13:00:00,43.95,44.1,43.94,44.05,89400.0,28.7956,28.8939,28.7891,28.8612,89400.0
2004-07-26 13:30:00,44.05,44.1,43.93,43.96,167600.0,28.8612,28.8939,28.7825,28.8022,167600.0
2004-07-26 14:00:00,43.97,44.14,43.93,44.1,88500.0,28.8087,28.9201,28.7825,28.8939,88500.0
2004-07-26 14:30:00,44.11,44.12,43.88,43.9,193600.0,28.9005,28.907,28.7498,28.7629,193600.0
2004-07-26 15:00:00,43.92,44.04,43.92,44.0,184400.0,28.776,28.8546,28.776,28.8284,184400.0
2004-07-26 15:30:00,43.99,44.08,43.97,44.05,197200.0,28.8218,28.8808,28.8087,28.8612,197200.0
2004-07-27 09:30:00,44.03,44.39,44.03,44.2,322600.0,28.8481,29.0839,28.8481,28.9594,322600.0
2004-07-27 10:00:00,44.18,44.26,44.12,44.24,220300.0,28.9463,28.9988,28.907,28.9856,220300.0
2004-07-27 10:30:00,44.23,44.35,44.2,44.32,202700.0,28.9791,29.0577,28.9594,29.0381,202700.0
2004-07-27 11:00:00,44.32,44.36,44.29,44.29,203800.0,29.0381,29.0643,29.0184,29.0184,203800.0
2004-07-27 11:30:00,44.29,44.61,44.27,44.61,140000.0,29.0184,29.2281,29.0053,29.2281,140000.0
2004-07-27 12:00:00,44.6,44.73,44.59,44.73,115300.0,29.2215,29.3067,29.215,29.3067,115300.0
2004-07-27 12:30:00,44.72,44.8,44.68,44.77,120900.0,29.3001,29.3526,29.2739,29.3329,120900.0
2004-07-27 13:00:00,44.76,44.85,44.7,44.85,66300.0,29.3263,29.3853,29.287,29.3853,66300.0
2004-07-27 13:30:00,44.84,44.94,44.81,44.9,171600.0,29.3788,29.4443,29.3591,29.4181,171600.0
2004-07-27 14:00:00,44.92,45.48,44.9,45.48,345000.0,29.4312,29.7981,29.4181,29.7981,345000.0
2004-07-27 14:30:00,45.48,45.91,45.44,45.87,517400.0,29.7981,30.0798,29.7719,30.0536,517400.0
2004-07-27 15:00:00,45.89,45.97,45.6,45.68,404800.0,30.0667,30.1191,29.8767,29.9291,404800.0
2004-07-27 15:30:00,45.69,45.69,45.4,45.46,416100.0,29.9357,29.9357,29.7457,29.785,416100.0
2004-07-28 09:30:00,46.5,46.62,46.27,46.53,871700.0,30.4664,30.545,30.3157,30.486,871700.0
2004-07-28 10:00:00,46.52,46.57,46.12,46.13,523600.0,30.4795,30.5122,30.2174,30.224,523600.0
2004-07-28 10:30:00,46.13,46.13,45.52,45.6,241800.0,30.224,30.224,29.8243,29.8767,241800.0
2004-07-28 11:00:00,45.64,45.68,45.31,45.63,222700.0,29.9029,29.9291,29.6867,29.8964,222700.0
2004-07-28 11:30:00,45.65,45.65,45.41,45.59,167200.0,29.9095,29.9095,29.7522,29.8702,167200.0
2004-07-28 12:00:00,45.59,45.63,45.4,45.41,93200.0,29.8702,29.8964,29.7457,29.7522,93200.0
2004-07-28 12:30:00,45.42,45.47,45.37,45.38,83300.0,29.7588,29.7915,29.726,29.7326,83300.0
2004-07-28 13:00:00,45.37,45.54,45.36,45.54,142700.0,29.726,29.8374,29.7195,29.8374,142700.0
2004-07-28 13:30:00,45.54,45.55,45.45,45.55,218800.0,29.8374,29.8439,29.7784,29.8439,218800.0
2004-07-28 14:00:00,45.55,45.74,45.54,45.72,136700.0,29.8439,29.9684,29.8374,29.9553,136700.0
2004-07-28 14:30:00,45.72,45.85,45.7,45.84,199500.0,29.9553,30.0405,29.9422,30.034,199500.0
2004-07-28 15:00:00,45.85,46.05,45.83,45.89,299200.0,30.0405,30.1715,30.0274,30.0667,299200.0
2004-07-28 15:30:00,45.89,46.28,45.51,46.07,592500.0,30.0667,30.3222,29.8177,30.1846,592500.0
2004-07-29 09:30:00,46.1,46.45,46.1,46.35,267300.0,30.2043,30.4336,30.2043,30.3681,267300.0
2004-07-29 10:00:00,46.34,46.34,46.15,46.28,134200.0,30.3615,30.3615,30.2371,30.3222,134200.0
2004-07-29 10:30:00,46.28,46.36,46.25,46.35,156900.0,30.3222,30.3747,30.3026,30.3681,156900.0
2004-07-29 11:00:00,46.35,46.53,46.35,46.49,318000.0,30.3681,30.486,30.3681,30.4598,318000.0
2004-07-29 11:30:00,46.48,46.53,46.48,46.53,189500.0,30.4533,30.486,30.4533,30.486,189500.0
2004-07-29 12:00:00,46.52,46.63,46.5,46.63,151900.0,30.4795,30.5516,30.4664,30.5516,151900.0
2004-07-29 12:30:00,46.63,46.89,46.6,46.82,320100.0,30.5516,30.7219,30.5319,30.676,320100.0
2004-07-29 13:00:00,46.82,46.85,46.76,46.85,203100.0,30.676,30.6957,30.6367,30.6957,203100.0
2004-07-29 13:30:00,46.84,46.85,46.76,46.78,241000.0,30.6891,30.6957,30.6367,30.6498,241000.0
2004-07-29 14:00:00,46.78,46.79,46.53,46.63,184400.0,30.6498,30.6564,30.486,30.5516,184400.0
2004-07-29 14:30:00,46.63,46.71,46.56,46.7,67900.0,30.5516,30.604,30.5057,30.5974,67900.0
2004-07-29 15:00:00,46.71,46.77,46.64,46.65,121000.0,30.604,30.6433,30.5581,30.5647,121000.0
2004-07-29 15:30:00,46.64,46.8,46.64,46.77,352100.0,30.5581,30.6629,30.5581,30.6433,352100.0
2004-07-30 09:30:00,46.76,46.8,46.55,46.56,254700.0,30.6367,30.6629,30.4991,30.5057,254700.0
2004-07-30 10:00:00,46.57,46.69,46.55,46.57,158800.0,30.5122,30.5909,30.4991,30.5122,158800.0
2004-07-30 10:30:00,46.57,46.86,46.56,46.82,98400.0,30.5122,30.7022,30.5057,30.676,98400.0
2004-07-30 11:00:00,46.82,46.9,46.71,46.75,206900.0,30.676,30.7285,30.604,30.6302,206900.0
2004-07-30 11:30:00,46.75,46.76,46.65,46.67,70600.0,30.6302,30.6367,30.5647,30.5778,70600.0
2004-07-30 12:00:00,46.67,46.74,46.66,46.71,103300.0,30.5778,30.6236,30.5712,30.604,103300.0
2004-07-30 12:30:00,46.71,46.75,46.7,46.72,37200.0,30.604,30.6302,30.5974,30.6105,37200.0
2004-07-30 13:00:00,46.72,46.76,46.68,46.69,146300.0,30.6105,30.6367,30.5843,30.5909,146300.0
2004-07-30 13:30:00,46.68,46.73,46.66,46.66,117400.0,30.5843,30.6171,30.5712,30.5712,117400.0
2004-07-30 14:00:00,46.67,46.72,46.66,46.69,75000.0,30.5778,30.6105,30.5712,30.5909,75000.0
2004-07-30 14:30:00,46.7,46.75,46.52,46.58,104900.0,30.5974,30.6302,30.4795,30.5188,104900.0
2004-07-30 15:00:00,46.57,46.63,46.5,46.56,87200.0,30.5122,30.5516,30.4664,30.5057,87200.0
2004-07-30 15:30:00,46.55,46.69,46.52,46.68,173100.0,30.4991,30.5909,30.4795,30.5843,173100.0
2004-08-02 09:30:00,46.47,46.51,46.23,46.27,114600.0,30.4467,30.4729,30.2895,30.3157,114600.0
2004-08-02 10:00:00,46.28,46.3,46.15,46.3,99200.0,30.3222,30.3353,30.2371,30.3353,99200.0
2004-08-02 10:30:00,46.3,46.39,46.25,46.36,62100.0,30.3353,30.3943,30.3026,30.3747,62100.0
2004-08-02 11:00:00,46.35,46.36,46.13,46.18,58900.0,30.3681,30.3747,30.224,30.2567,58900.0
2004-08-02 11:30:00,46.18,46.27,46.05,46.13,67200.0,30.2567,30.3157,30.1715,30.224,67200.0
2004-08-02 12:00:00,46.12,46.18,46.05,46.08,30100.0,30.2174,30.2567,30.1715,30.1912,30100.0
2004-08-02 12:30:00,46.07,46.09,45.95,46.0,115900.0,30.1846,30.1978,30.106,30.1388,115900.0
2004-08-02 13:00:00,46.0,46.16,45.99,46.12,77500.0,30.1388,30.2436,30.1322,30.2174,77500.0
2004-08-02 13:30:00,46.13,46.42,46.12,46.37,77600.0,30.224,30.414,30.2174,30.3812,77600.0
2004-08-02 14:00:00,46.38,46.4,46.29,46.32,58500.0,30.3878,30.4009,30.3288,30.3484,58500.0
2004-08-02 14:30:00,46.3,46.44,46.26,46.26,56600.0,30.3353,30.4271,30.3091,30.3091,56600.0
2004-08-02 15:00:00,46.26,46.39,46.23,46.32,79600.0,30.3091,30.3943,30.2895,30.3484,79600.0
2004-08-02 15:30:00,46.31,46.48,46.3,46.4,103700.0,30.3419,30.4533,30.3353,30.4009,103700.0
2004-08-03 09:30:00,46.22,46.46,46.22,46.36,105600.0,30.2829,30.4402,30.2829,30.3747,105600.0
2004-08-03 10:00:00,46.36,46.42,46.26,46.3,59800.0,30.3747,30.414,30.3091,30.3353,59800.0
2004-08-03 10:30:00,46.3,46.36,46.25,46.32,56900.0,30.3353,30.3747,30.3026,30.3484,56900.0
2004-08-03 11:00:00,46.29,46.33,46.1,46.13,64400.0,30.3288,30.355,30.2043,30.224,64400.0
2004-08-03 11:30:00,46.13,46.25,46.05,46.06,70400.0,30.224,30.3026,30.1715,30.1781,70400.0
2004-08-03 12:00:00,46.06,46.09,45.92,45.92,43600.0,30.1781,30.1978,30.0864,30.0864,43600.0
2004-08-03 12:30:00,45.93,45.98,45.9,45.91,86700.0,30.0929,30.1257,30.0733,30.0798,86700.0
2004-08-03 13:00:00,45.9,45.92,45.75,45.87,58700.0,30.0733,30.0864,29.975,30.0536,58700.0
2004-08-03 13:30:00,45.85,45.87,45.67,45.73,134400.0,30.0405,30.0536,29.9226,29.9619,134400.0
2004-08-03 14:00:00,45.72,45.73,45.6,45.69,167500.0,29.9553,29.9619,29.8767,29.9357,167500.0
2004-08-03 14:30:00,45.68,45.71,45.65,45.69,143600.0,29.9291,29.9488,29.9095,29.9357,143600.0
2004-08-03 15:00:00,45.69,45.75,45.65,45.68,122600.0,29.9357,29.975,29.9095,29.9291,122600.0
2004-08-03 15:30:00,45.67,45.7,45.65,45.66,158800.0,29.9226,29.9422,29.9095,29.916,158800.0
2004-08-04 09:30:00,45.12,45.59,45.12,45.42,283300.0,29.5622,29.8702,29.5622,29.7588,283300.0
2004-08-04 10:00:00,45.43,45.43,45.2,45.22,218800.0,29.7653,29.7653,29.6146,29.6277,218800.0
2004-08-04 10:30:00,45.24,45.34,45.24,45.34,453800.0,29.6408,29.7064,29.6408,29.7064,453800.0
2004-08-04 11:00:00,45.33,45.53,45.3,45.5,466700.0,29.6998,29.8308,29.6801,29.8112,466700.0
2004-08-04 11:30:00,45.5,45.51,45.36,45.41,236700.0,29.8112,29.8177,29.7195,29.7522,236700.0
2004-08-04 12:00:00,45.4,45.42,45.32,45.37,256600.0,29.7457,29.7588,29.6933,29.726,256600.0
2004-08-04 12:30:00,45.38,45.39,45.32,45.32,15500.0,29.7326,29.7391,29.6933,29.6933,15500.0
2004-08-04 13:00:00,45.33,45.33,45.14,45.2,39300.0,29.6998,29.6998,29.5753,29.6146,39300.0
2004-08-04 13:30:00,45.21,45.48,45.21,45.48,76200.0,29.6212,29.7981,29.6212,29.7981,76200.0
2004-08-04 14:00:00,45.49,45.67,45.47,45.67,126100.0,29.8046,29.9226,29.7915,29.9226,126100.0
2004-08-04 14:30:00,45.68,45.79,45.65,45.77,117200.0,29.9291,30.0012,29.9095,29.9881,117200.0
2004-08-04 15:00:00,45.77,45.81,45.65,45.73,100400.0,29.9881,30.0143,29.9095,29.9619,100400.0
2004-08-04 15:30:00,45.74,45.74,45.64,45.65,69700.0,29.9684,29.9684,29.9029,29.9095,69700.0
2004-08-05 09:30:00,45.51,45.52,45.18,45.37,104600.0,29.8177,29.8243,29.6015,29.726,104600.0
2004-08-05 10:00:00,45.38,45.42,45.22,45.31,78600.0,29.7326,29.7588,29.6277,29.6867,78600.0
2004-08-05 10:30:00,45.31,45.39,45.27,45.28,88200.0,29.6867,29.7391,29.6605,29.667,88200.0
2004-08-05 11:00:00,45.28,45.32,45.18,45.24,69500.0,29.667,29.6933,29.6015,29.6408,69500.0
2004-08-05 11:30:00,45.23,45.24,45.01,45.09,61700.0,29.6343,29.6408,29.4901,29.5426,61700.0
2004-08-05 12:00:00,45.09,45.09,44.9,44.93,84700.0,29.5426,29.5426,29.4181,29.4377,84700.0
2004-08-05 12:30:00,44.93,45.05,44.87,44.95,70300.0,29.4377,29.5164,29.3984,29.4508,70300.0
2004-08-05 13:00:00,44.93,44.99,44.9,44.9,162300.0,29.4377,29.477,29.4181,29.4181,162300.0
2004-08-05 13:30:00,44.9,44.99,44.81,44.97,82000.0,29.4181,29.477,29.3591,29.4639,82000.0
2004-08-05 14:00:00,44.97,45.04,44.89,44.97,53300.0,29.4639,29.5098,29.4115,29.4639,53300.0
2004-08-05 14:30:00,44.96,44.96,44.53,44.54,160200.0,29.4574,29.4574,29.1757,29.1822,160200.0
2004-08-05 15:00:00,44.55,44.72,44.52,44.52,246400.0,29.1888,29.3001,29.1691,29.1691,246400.0
2004-08-05 15:30:00,44.52,44.61,44.37,44.45,395400.0,29.1691,29.2281,29.0708,29.1232,395400.0
2004-08-06 09:30:00,44.44,44.45,44.0,44.01,648500.0,29.1167,29.1232,28.8284,28.835,648500.0
2004-08-06 10:00:00,44.01,44.01,43.76,43.85,305400.0,28.835,28.835,28.6712,28.7301,305400.0
2004-08-06 10:30:00,43.85,43.88,43.76,43.78,175600.0,28.7301,28.7498,28.6712,28.6843,175600.0
2004-08-06 11:00:00,43.79,43.99,43.78,43.99,169300.0,28.6908,28.8218,28.6843,28.8218,169300.0
2004-08-06 11:30:00,43.98,43.98,43.79,43.92,81000.0,28.8153,28.8153,28.6908,28.776,81000.0
2004-08-06 12:00:00,43.92,44.06,43.91,44.04,210600.0,28.776,28.8677,28.7694,28.8546,210600.0
2004-08-06 12:30:00,44.04,44.04,43.9,43.99,58000.0,28.8546,28.8546,28.7629,28.8218,58000.0
2004-08-06 13:00:00,43.99,44.02,43.95,43.99,165800.0,28.8218,28.8415,28.7956,28.8218,165800.0
2004-08-06 13:30:00,43.97,44.0,43.79,43.8,50100.0,28.8087,28.8284,28.6908,28.6974,50100.0
2004-08-06 14:00:00,43.79,43.86,43.75,43.76,88600.0,28.6908,28.7367,28.6646,28.6712,88600.0
2004-08-06 14:30:00,43.75,43.86,43.64,43.64,176200.0,28.6646,28.7367,28.5925,28.5925,176200.0
2004-08-06 15:00:00,43.64,43.66,43.51,43.53,194500.0,28.5925,28.6056,28.5074,28.5205,194500.0
2004-08-06 15:30:00,43.53,43.68,43.41,43.59,325500.0,28.5205,28.6187,28.4418,28.5598,325500.0
2004-08-09 09:30:00,43.6,43.82,43.52,43.56,216800.0,28.5663,28.7105,28.5139,28.5401,216800.0
2004-08-09 10:00:00,43.56,43.6,43.49,43.55,85700.0,28.5401,28.5663,28.4943,28.5336,85700.0
2004-08-09 10:30:00,43.56,43.68,43.56,43.68,203300.0,28.5401,28.6187,28.5401,28.6187,203300.0
2004-08-09 11:00:00,43.68,43.77,43.65,43.76,106000.0,28.6187,28.6777,28.5991,28.6712,106000.0
2004-08-09 11:30:00,43.77,43.79,43.68,43.69,55400.0,28.6777,28.6908,28.6187,28.6253,55400.0
2004-08-09 12:00:00,43.67,43.67,43.49,43.53,43900.0,28.6122,28.6122,28.4943,28.5205,43900.0
2004-08-09 12:30:00,43.52,43.58,43.35,43.39,40400.0,28.5139,28.5532,28.4025,28.4287,40400.0
2004-08-09 13:00:00,43.36,43.48,43.35,43.47,39100.0,28.4091,28.4877,28.4025,28.4812,39100.0
2004-08-09 13:30:00,43.46,43.56,43.43,43.45,88200.0,28.4746,28.5401,28.4549,28.468,88200.0
2004-08-09 14:00:00,43.45,43.54,43.39,43.5,78100.0,28.468,28.527,28.4287,28.5008,78100.0
2004-08-09 14:30:00,43.5,43.5,43.27,43.32,110800.0,28.5008,28.5008,28.3501,28.3829,110800.0
2004-08-09 15:00:00,43.33,43.43,43.22,43.38,114400.0,28.3894,28.4549,28.3174,28.4222,114400.0
2004-08-09 15:30:00,43.38,43.47,43.31,43.36,165600.0,28.4222,28.4812,28.3763,28.4091,165600.0
2004-08-10 09:30:00,43.6,43.68,43.55,43.62,126900.0,28.5663,28.6187,28.5336,28.5794,126900.0
2004-08-10 10:00:00,43.62,43.7,43.61,43.64,35900.0,28.5794,28.6318,28.5729,28.5925,35900.0
2004-08-10 10:30:00,43.64,43.79,43.6,43.77,38200.0,28.5925,28.6908,28.5663,28.6777,38200.0
2004-08-10 11:00:00,43.79,43.85,43.71,43.75,152300.0,28.6908,28.7301,28.6384,28.6646,152300.0
2004-08-10 11:30:00,43.76,43.85,43.75,43.75,112800.0,28.6712,28.7301,28.6646,28.6646,112800.0
2004-08-10 12:00:00,43.75,43.89,43.74,43.85,42300.0,28.6646,28.7563,28.6581,28.7301,42300.0
2004-08-10 12:30:00,43.84,43.91,43.84,43.87,41200.0,28.7236,28.7694,28.7236,28.7432,41200.0
2004-08-10 13:00:00,43.87,43.93,43.8,43.85,85200.0,28.7432,28.7825,28.6974,28.7301,85200.0
2004-08-10 13:30:00,43.85,43.9,43.82,43.82,38100.0,28.7301,28.7629,28.7105,28.7105,38100.0
2004-08-10 14:00:00,43.82,43.86,43.67,43.69,61700.0,28.7105,28.7367,28.6122,28.6253,61700.0
2004-08-10 14:30:00,43.69,43.89,43.6,43.87,144400.0,28.6253,28.7563,28.5663,28.7432,144400.0
2004-08-10 15:00:00,43.87,43.99,43.87,43.9,123300.0,28.7432,28.8218,28.7432,28.7629,123300.0
2004-08-10 15:30:00,43.9,43.99,43.87,43.99,176300.0,28.7629,28.8218,28.7432,28.8218,176300.0
2004-08-11 09:30:00,43.8,43.8,43.33,43.49,158000.0,28.6974,28.6974,28.3894,28.4943,158000.0
2004-08-11 10:00:00,43.49,43.49,43.26,43.47,102500.0,28.4943,28.4943,28.3436,28.4812,102500.0
2004-08-11 10:30:00,43.5,43.5,43.16,43.4,226200.0,28.5008,28.5008,28.278,28.4353,226200.0
2004-08-11 11:00:00,43.38,43.74,43.35,43.69,250800.0,28.4222,28.6581,28.4025,28.6253,250800.0
2004-08-11 11:30:00,43.69,43.7,43.56,43.65,82100.0,28.6253,28.6318,28.5401,28.5991,82100.0
2004-08-11 12:00:00,43.65,43.71,43.65,43.67,208400.0,28.5991,28.6384,28.5991,28.6122,208400.0
2004-08-11 12:30:00,43.66,43.66,43.55,43.56,16500.0,28.6056,28.6056,28.5336,28.5401,16500.0
2004-08-11 13:00:00,43.57,43.76,43.55,43.61,31800.0,28.5467,28.6712,28.5336,28.5729,31800.0
2004-08-11 13:30:00,43.61,43.64,43.51,43.54,37400.0,28.5729,28.5925,28.5074,28.527,37400.0
2004-08-11 14:00:00,43.54,43.6,43.42,43.57,55400.0,28.527,28.5663,28.4484,28.5467,55400.0
2004-08-11 14:30:00,43.54,43.66,43.49,43.66,92300.0,28.527,28.6056,28.4943,28.6056,92300.0
2004-08-11 15:00:00,43.66,43.7,43.54,43.68,50700.0,28.6056,28.6318,28.527,28.6187,50700.0
2004-08-11 15:30:00,43.67,43.67,43.54,43.67,134200.0,28.6122,28.6122,28.527,28.6122,134200.0
2004-08-12 09:30:00,43.45,43.59,43.35,43.47,176700.0,28.468,28.5598,28.4025,28.4812,176700.0
2004-08-12 10:00:00,43.47,43.47,43.17,43.28,71900.0,28.4812,28.4812,28.2846,28.3567,71900.0
2004-08-12 10:30:00,43.26,43.3,43.09,43.1,48900.0,28.3436,28.3698,28.2322,28.2387,48900.0
2004-08-12 11:00:00,43.1,43.17,43.09,43.16,55600.0,28.2387,28.2846,28.2322,28.278,55600.0
2004-08-12 11:30:00,43.16,43.16,42.99,42.99,78700.0,28.278,28.278,28.1667,28.1667,78700.0
2004-08-12 12:00:00,42.99,43.0,42.9,42.9,90800.0,28.1667,28.1732,28.1077,28.1077,90800.0
2004-08-12 12:30:00,42.88,42.89,42.75,42.77,259100.0,28.0946,28.1011,28.0094,28.0225,259100.0
2004-08-12 13:00:00,42.77,42.77,42.56,42.72,159600.0,28.0225,28.0225,27.8849,27.9898,159600.0
2004-08-12 13:30:00,42.73,42.76,42.7,42.72,102400.0,27.9963,28.016,27.9767,27.9898,102400.0
2004-08-12 14:00:00,42.71,42.72,42.54,42.57,124100.0,27.9832,27.9898,27.8718,27.8915,124100.0
2004-08-12 14:30:00,42.57,42.86,42.56,42.82,257600.0,27.8915,28.0815,27.8849,28.0553,257600.0
2004-08-12 15:00:00,42.82,42.84,42.75,42.82,384900.0,28.0553,28.0684,28.0094,28.0553,384900.0
2004-08-12 15:30:00,42.82,42.95,42.82,42.91,337700.0,28.0553,28.1405,28.0553,28.1142,337700.0
2004-08-13 09:30:00,43.47,43.56,43.11,43.12,340800.0,28.4812,28.5401,28.2453,28.2518,340800.0
2004-08-13 10:00:00,43.12,43.2,43.04,43.18,183900.0,28.2518,28.3042,28.1994,28.2911,183900.0
2004-08-13 10:30:00,43.19,43.34,43.16,43.32,132600.0,28.2977,28.396,28.278,28.3829,132600.0
2004-08-13 11:00:00,43.3,43.36,43.29,43.3,68500.0,28.3698,28.4091,28.3632,28.3698,68500.0
2004-08-13 11:30:00,43.29,43.3,43.2,43.29,97300.0,28.3632,28.3698,28.3042,28.3632,97300.0
2004-08-13 12:00:00,43.26,43.31,43.12,43.18,21500.0,28.3436,28.3763,28.2518,28.2911,21500.0
2004-08-13 12:30:00,43.19,43.29,43.14,43.26,218100.0,28.2977,28.3632,28.2649,28.3436,218100.0
2004-08-13 13:00:00,43.24,43.25,43.22,43.24,134700.0,28.3305,28.337,28.3174,28.3305,134700.0
2004-08-13 13:30:00,43.25,43.25,43.2,43.23,180100.0,28.337,28.337,28.3042,28.3239,180100.0
2004-08-13 14:00:00,43.22,43.22,43.11,43.13,107600.0,28.3174,28.3174,28.2453,28.2584,107600.0
2004-08-13 14:30:00,43.14,43.18,43.08,43.15,87900.0,28.2649,28.2911,28.2256,28.2715,87900.0
2004-08-13 15:00:00,43.15,43.21,43.14,43.16,120400.0,28.2715,28.3108,28.2649,28.278,120400.0
2004-08-13 15:30:00,43.16,43.31,43.11,43.31,183800.0,28.278,28.3763,28.2453,28.3763,183800.0
2004-08-16 09:30:00,43.49,43.49,43.22,43.39,88400.0,28.4943,28.4943,28.3174,28.4287,88400.0
2004-08-16 10:00:00,43.37,43.73,43.37,43.7,107400.0,28.4156,28.6515,28.4156,28.6318,107400.0
2004-08-16 10:30:00,43.69,43.88,43.69,43.86,155500.0,28.6253,28.7498,28.6253,28.7367,155500.0
2004-08-16 11:00:00,43.87,44.06,43.87,43.94,121700.0,28.7432,28.8677,28.7432,28.7891,121700.0
2004-08-16 11:30:00,43.96,43.98,43.88,43.88,56800.0,28.8022,28.8153,28.7498,28.7498,56800.0
2004-08-16 12:00:00,43.87,43.97,43.87,43.94,77800.0,28.7432,28.8087,28.7432,28.7891,77800.0
2004-08-16 12:30:00,43.94,43.96,43.9,43.91,29200.0,28.7891,28.8022,28.7629,28.7694,29200.0
2004-08-16 13:00:00,43.91,43.95,43.91,43.94,155400.0,28.7694,28.7956,28.7694,28.7891,155400.0
2004-08-16 13:30:00,43.93,44.0,43.93,44.0,135700.0,28.7825,28.8284,28.7825,28.8284,135700.0
2004-08-16 14:00:00,43.99,44.05,43.96,44.03,130500.0,28.8218,28.8612,28.8022,28.8481,130500.0
2004-08-16 14:30:00,44.02,44.05,44.0,44.02,34500.0,28.8415,28.8612,28.8284,28.8415,34500.0
2004-08-16 15:00:00,44.02,44.03,43.9,43.93,47600.0,28.8415,28.8481,28.7629,28.7825,47600.0
2004-08-16 15:30:00,43.93,44.0,43.92,43.98,192400.0,28.7825,28.8284,28.776,28.8153,192400.0
2004-08-17 09:30:00,44.74,44.75,44.51,44.57,381400.0,29.3132,29.3198,29.1625,29.2019,381400.0
2004-08-17 10:00:00,44.64,44.64,44.39,44.41,353400.0,29.2477,29.2477,29.0839,29.097,353400.0
2004-08-17 10:30:00,44.4,44.4,44.2,44.23,211400.0,29.0905,29.0905,28.9594,28.9791,211400.0
2004-08-17 11:00:00,44.23,44.24,44.15,44.17,171200.0,28.9791,28.9856,28.9267,28.9398,171200.0
2004-08-17 11:30:00,44.17,44.23,44.11,44.23,148200.0,28.9398,28.9791,28.9005,28.9791,148200.0
2004-08-17 12:00:00,44.23,44.35,44.23,44.32,128700.0,28.9791,29.0577,28.9791,29.0381,128700.0
2004-08-17 12:30:00,44.32,44.32,44.18,44.22,118600.0,29.0381,29.0381,28.9463,28.9725,118600.0
2004-08-17 13:00:00,44.22,44.28,44.17,44.24,62000.0,28.9725,29.0119,28.9398,28.9856,62000.0
2004-08-17 13:30:00,44.21,44.23,44.16,44.21,133400.0,28.966,28.9791,28.9332,28.966,133400.0
2004-08-17 14:00:00,44.22,44.27,44.17,44.27,100900.0,28.9725,29.0053,28.9398,29.0053,100900.0
2004-08-17 14:30:00,44.28,44.45,44.27,44.44,159900.0,29.0119,29.1232,29.0053,29.1167,159900.0
2004-08-17 15:00:00,44.44,44.45,44.28,44.31,147400.0,29.1167,29.1232,29.0119,29.0315,147400.0
2004-08-17 15:30:00,44.32,44.35,44.24,44.33,302600.0,29.0381,29.0577,28.9856,29.0446,302600.0
2004-08-18 09:30:00,44.1,44.15,44.02,44.06,115400.0,28.9748,29.0077,28.9223,28.9486,115400.0
2004-08-18 10:00:00,44.05,44.37,44.05,44.24,150200.0,28.942,29.1522,28.942,29.0668,150200.0
2004-08-18 10:30:00,44.24,44.35,44.13,44.3,211600.0,29.0668,29.1391,28.9946,29.1063,211600.0
2004-08-18 11:00:00,44.29,44.36,44.23,44.33,79700.0,29.0997,29.1457,29.0603,29.126,79700.0
2004-08-18 11:30:00,44.33,44.42,44.32,44.4,212200.0,29.126,29.1851,29.1194,29.172,212200.0
2004-08-18 12:00:00,44.41,44.5,44.4,44.48,128500.0,29.1785,29.2377,29.172,29.2245,128500.0
2004-08-18 12:30:00,44.47,44.52,44.35,44.36,35100.0,29.2179,29.2508,29.1391,29.1457,35100.0
2004-08-18 13:00:00,44.36,44.36,44.24,44.3,46000.0,29.1457,29.1457,29.0668,29.1063,46000.0
2004-08-18 13:30:00,44.28,44.45,44.28,44.35,62200.0,29.0931,29.2048,29.0931,29.1391,62200.0
2004-08-18 14:00:00,44.35,44.55,44.35,44.51,81700.0,29.1391,29.2705,29.1391,29.2442,81700.0
2004-08-18 14:30:00,44.5,44.57,44.38,44.54,95400.0,29.2377,29.2836,29.1588,29.2639,95400.0
2004-08-18 15:00:00,44.55,44.58,44.48,44.52,74100.0,29.2705,29.2902,29.2245,29.2508,74100.0
2004-08-18 15:30:00,44.51,44.66,44.47,44.63,151900.0,29.2442,29.3428,29.2179,29.3231,151900.0
2004-08-19 09:30:00,44.8,45.16,44.79,45.07,315500.0,29.4348,29.6713,29.4282,29.6122,315500.0
2004-08-19 10:00:00,45.07,45.08,44.88,44.9,114700.0,29.6122,29.6187,29.4873,29.5005,114700.0
2004-08-19 10:30:00,44.9,45.05,44.89,45.03,111000.0,29.5005,29.599,29.4939,29.5859,111000.0
2004-08-19 11:00:00,45.03,45.12,44.99,45.12,101200.0,29.5859,29.645,29.5596,29.645,101200.0
2004-08-19 11:30:00,45.1,45.14,45.0,45.01,208700.0,29.6319,29.6582,29.5662,29.5727,208700.0
2004-08-19 12:00:00,45.01,45.1,45.0,45.05,92700.0,29.5727,29.6319,29.5662,29.599,92700.0
2004-08-19 12:30:00,45.06,45.12,45.03,45.03,54600.0,29.6056,29.645,29.5859,29.5859,54600.0
2004-08-19 13:00:00,45.03,45.05,44.99,45.0,69800.0,29.5859,29.599,29.5596,29.5662,69800.0
2004-08-19 13:30:00,44.97,45.0,44.86,44.94,69800.0,29.5465,29.5662,29.4742,29.5267,69800.0
2004-08-19 14:00:00,44.94,44.95,44.7,44.7,145300.0,29.5267,29.5333,29.3691,29.3691,145300.0
2004-08-19 14:30:00,44.69,44.84,44.64,44.75,138900.0,29.3625,29.461,29.3296,29.4019,138900.0
2004-08-19 15:00:00,44.76,44.89,44.76,44.79,123600.0,29.4085,29.4939,29.4085,29.4282,123600.0
2004-08-19 15:30:00,44.79,44.84,44.69,44.84,185400.0,29.4282,29.461,29.3625,29.461,185400.0
2004-08-20 09:30:00,44.86,45.0,44.72,44.85,92800.0,29.4742,29.5662,29.3822,29.4676,92800.0
2004-08-20 10:00:00,44.86,44.92,44.79,44.86,61600.0,29.4742,29.5136,29.4282,29.4742,61600.0
2004-08-20 10:30:00,44.86,45.05,44.85,44.86,114500.0,29.4742,29.599,29.4676,29.4742,114500.0
2004-08-20 11:00:00,44.86,44.86,44.72,44.81,78600.0,29.4742,29.4742,29.3822,29.4413,78600.0
2004-08-20 11:30:00,44.81,44.93,44.81,44.89,115900.0,29.4413,29.5202,29.4413,29.4939,115900.0
2004-08-20 12:00:00,44.9,45.0,44.86,44.95,106900.0,29.5005,29.5662,29.4742,29.5333,106900.0
2004-08-20 12:30:00,44.96,45.04,44.89,44.97,49500.0,29.5399,29.5925,29.4939,29.5465,49500.0
2004-08-20 13:00:00,45.0,45.04,44.92,45.04,142000.0,29.5662,29.5925,29.5136,29.5925,142000.0
2004-08-20 13:30:00,45.04,45.04,44.9,44.99,90600.0,29.5925,29.5925,29.5005,29.5596,90600.0
2004-08-20 14:00:00,44.99,44.99,44.75,44.95,139500.0,29.5596,29.5596,29.4019,29.5333,139500.0
2004-08-20 14:30:00,44.93,45.0,44.92,44.98,51500.0,29.5202,29.5662,29.5136,29.553,51500.0
2004-08-20 15:00:00,44.98,45.01,44.88,44.88,179300.0,29.553,29.5727,29.4873,29.4873,179300.0
2004-08-20 15:30:00,44.88,44.9,44.79,44.81,324600.0,29.4873,29.5005,29.4282,29.4413,324600.0
2004-08-23 09:30:00,44.8,45.0,44.75,44.76,239700.0,29.4348,29.5662,29.4019,29.4085,239700.0
2004-08-23 10:00:00,44.76,44.83,44.69,44.81,267600.0,29.4085,29.4545,29.3625,29.4413,267600.0
2004-08-23 10:30:00,44.79,44.83,44.74,44.8,559900.0,29.4282,29.4545,29.3953,29.4348,559900.0
2004-08-23 11:00:00,44.8,44.9,44.79,44.9,141500.0,29.4348,29.5005,29.4282,29.5005,141500.0
2004-08-23 11:30:00,44.9,44.91,44.86,44.87,317900.0,29.5005,29.507,29.4742,29.4808,317900.0
2004-08-23 12:00:00,44.87,44.94,44.87,44.88,40100.0,29.4808,29.5267,29.4808,29.4873,40100.0
2004-08-23 12:30:00,44.89,44.89,44.86,44.88,37000.0,29.4939,29.4939,29.4742,29.4873,37000.0
2004-08-23 13:00:00,44.88,44.9,44.85,44.87,101100.0,29.4873,29.5005,29.4676,29.4808,101100.0
2004-08-23 13:30:00,44.87,44.87,44.75,44.84,156700.0,29.4808,29.4808,29.4019,29.461,156700.0
2004-08-23 14:00:00,44.84,44.87,44.76,44.79,111500.0,29.461,29.4808,29.4085,29.4282,111500.0
2004-08-23 14:30:00,44.79,44.85,44.76,44.79,79900.0,29.4282,29.4676,29.4085,29.4282,79900.0
2004-08-23 15:00:00,44.8,44.8,44.61,44.67,81500.0,29.4348,29.4348,29.3099,29.3494,81500.0
2004-08-23 15:30:00,44.67,44.77,44.62,44.64,94100.0,29.3494,29.4151,29.3165,29.3296,94100.0
2004-08-24 09:30:00,44.8,44.93,44.76,44.79,125600.0,29.4348,29.5202,29.4085,29.4282,125600.0
2004-08-24 10:00:00,44.79,44.81,44.73,44.74,119100.0,29.4282,29.4413,29.3888,29.3953,119100.0
2004-08-24 10:30:00,44.73,44.74,44.53,44.58,163400.0,29.3888,29.3953,29.2574,29.2902,163400.0
2004-08-24 11:00:00,44.58,44.7,44.57,44.67,61500.0,29.2902,29.3691,29.2836,29.3494,61500.0
2004-08-24 11:30:00,44.66,44.71,44.6,44.6,43300.0,29.3428,29.3756,29.3034,29.3034,43300.0
2004-08-24 12:00:00,44.6,44.61,44.54,44.56,59800.0,29.3034,29.3099,29.2639,29.2771,59800.0
2004-08-24 12:30:00,44.56,44.71,44.56,44.66,120800.0,29.2771,29.3756,29.2771,29.3428,120800.0
2004-08-24 13:00:00,44.66,44.81,44.65,44.8,99100.0,29.3428,29.4413,29.3362,29.4348,99100.0
2004-08-24 13:30:00,44.8,44.8,44.67,44.69,62800.0,29.4348,29.4348,29.3494,29.3625,62800.0
2004-08-24 14:00:00,44.68,44.68,44.59,44.6,26700.0,29.3559,29.3559,29.2968,29.3034,26700.0
2004-08-24 14:30:00,44.6,44.6,44.4,44.42,109200.0,29.3034,29.3034,29.172,29.1851,109200.0
2004-08-24 15:00:00,44.43,44.55,44.41,44.53,146300.0,29.1917,29.2705,29.1785,29.2574,146300.0
2004-08-24 15:30:00,44.53,44.66,44.49,44.62,222900.0,29.2574,29.3428,29.2311,29.3165,222900.0
2004-08-25 09:30:00,44.7,44.88,44.67,44.72,62600.0,29.3691,29.4873,29.3494,29.3822,62600.0
2004-08-25 10:00:00,44.68,44.75,44.45,44.45,93600.0,29.3559,29.4019,29.2048,29.2048,93600.0
2004-08-25 10:30:00,44.48,44.65,44.47,44.56,66900.0,29.2245,29.3362,29.2179,29.2771,66900.0
2004-08-25 11:00:00,44.56,44.62,44.51,44.58,322800.0,29.2771,29.3165,29.2442,29.2902,322800.0
2004-08-25 11:30:00,44.56,44.6,44.55,44.57,37400.0,29.2771,29.3034,29.2705,29.2836,37400.0
2004-08-25 12:00:00,44.58,44.69,44.57,44.66,72100.0,29.2902,29.3625,29.2836,29.3428,72100.0
2004-08-25 12:30:00,44.66,44.76,44.66,44.72,46400.0,29.3428,29.4085,29.3428,29.3822,46400.0
2004-08-25 13:00:00,44.72,44.82,44.71,44.8,79300.0,29.3822,29.4479,29.3756,29.4348,79300.0
2004-08-25 13:30:00,44.8,44.82,44.77,44.79,41000.0,29.4348,29.4479,29.4151,29.4282,41000.0
2004-08-25 14:00:00,44.8,44.94,44.79,44.94,205100.0,29.4348,29.5267,29.4282,29.5267,205100.0
2004-08-25 14:30:00,44.93,45.09,44.89,45.09,68200.0,29.5202,29.6253,29.4939,29.6253,68200.0
2004-08-25 15:00:00,45.07,45.25,45.07,45.22,219800.0,29.6122,29.7304,29.6122,29.7107,219800.0
2004-08-25 15:30:00,45.22,45.24,45.13,45.17,108100.0,29.7107,29.7239,29.6516,29.6779,108100.0
2004-08-26 09:30:00,45.03,45.15,44.99,45.08,116400.0,29.5859,29.6647,29.5596,29.6187,116400.0
2004-08-26 10:00:00,45.07,45.09,44.99,44.99,111200.0,29.6122,29.6253,29.5596,29.5596,111200.0
2004-08-26 10:30:00,44.97,44.97,44.84,44.93,46000.0,29.5465,29.5465,29.461,29.5202,46000.0
2004-08-26 11:00:00,44.88,44.98,44.88,44.98,81000.0,29.4873,29.553,29.4873,29.553,81000.0
2004-08-26 11:30:00,44.98,45.01,44.9,44.94,427300.0,29.553,29.5727,29.5005,29.5267,427300.0
2004-08-26 12:00:00,44.95,45.0,44.92,44.97,51700.0,29.5333,29.5662,29.5136,29.5465,51700.0
2004-08-26 12:30:00,44.95,44.96,44.84,44.87,40600.0,29.5333,29.5399,29.461,29.4808,40600.0
2004-08-26 13:00:00,44.87,44.95,44.87,44.95,365100.0,29.4808,29.5333,29.4808,29.5333,365100.0
2004-08-26 13:30:00,44.96,45.03,44.92,44.99,100200.0,29.5399,29.5859,29.5136,29.5596,100200.0
2004-08-26 14:00:00,44.99,45.12,44.91,45.1,76000.0,29.5596,29.645,29.507,29.6319,76000.0
2004-08-26 14:30:00,45.09,45.09,45.0,45.03,127200.0,29.6253,29.6253,29.5662,29.5859,127200.0
2004-08-26 15:00:00,45.05,45.08,44.99,45.04,99300.0,29.599,29.6187,29.5596,29.5925,99300.0
2004-08-26 15:30:00,45.03,45.25,45.03,45.23,190000.0,29.5859,29.7304,29.5859,29.7173,190000.0
2004-08-27 09:30:00,45.15,45.25,45.08,45.25,202600.0,29.6647,29.7304,29.6187,29.7304,202600.0
2004-08-27 10:00:00,45.25,45.36,45.22,45.36,119000.0,29.7304,29.8027,29.7107,29.8027,119000.0
2004-08-27 10:30:00,45.36,45.36,45.25,45.28,63200.0,29.8027,29.8027,29.7304,29.7501,63200.0
2004-08-27 11:00:00,45.28,45.36,45.27,45.36,58300.0,29.7501,29.8027,29.7436,29.8027,58300.0
2004-08-27 11:30:00,45.35,45.43,45.27,45.33,66700.0,29.7961,29.8487,29.7436,29.783,66700.0
2004-08-27 12:00:00,45.33,45.35,45.28,45.29,26700.0,29.783,29.7961,29.7501,29.7567,26700.0
2004-08-27 12:30:00,45.3,45.38,45.27,45.36,23900.0,29.7633,29.8158,29.7436,29.8027,23900.0
2004-08-27 13:00:00,45.36,45.42,45.34,45.39,42100.0,29.8027,29.8421,29.7896,29.8224,42100.0
2004-08-27 13:30:00,45.39,45.42,45.35,45.4,54000.0,29.8224,29.8421,29.7961,29.829,54000.0
2004-08-27 14:00:00,45.41,45.46,45.41,45.45,61100.0,29.8356,29.8684,29.8356,29.8618,61100.0
2004-08-27 14:30:00,45.45,45.45,45.38,45.42,42000.0,29.8618,29.8618,29.8158,29.8421,42000.0
2004-08-27 15:00:00,45.42,45.43,45.36,45.37,106700.0,29.8421,29.8487,29.8027,29.8093,106700.0
2004-08-27 15:30:00,45.36,45.37,45.27,45.37,107700.0,29.8027,29.8093,29.7436,29.8093,107700.0
2004-08-30 09:30:00,45.36,45.37,45.26,45.33,133500.0,29.8027,29.8093,29.737,29.783,133500.0
2004-08-30 10:00:00,45.33,45.47,45.32,45.42,43400.0,29.783,29.875,29.7764,29.8421,43400.0
2004-08-30 10:30:00,45.42,45.46,45.39,45.4,34100.0,29.8421,29.8684,29.8224,29.829,34100.0
2004-08-30 11:00:00,45.4,45.48,45.39,45.47,48300.0,29.829,29.8815,29.8224,29.875,48300.0
2004-08-30 11:30:00,45.47,45.53,45.45,45.5,68400.0,29.875,29.9144,29.8618,29.8947,68400.0
2004-08-30 12:00:00,45.51,45.51,45.43,45.43,44100.0,29.9013,29.9013,29.8487,29.8487,44100.0
2004-08-30 12:30:00,45.43,45.47,45.43,45.45,21600.0,29.8487,29.875,29.8487,29.8618,21600.0
2004-08-30 13:00:00,45.45,45.45,45.42,45.43,30300.0,29.8618,29.8618,29.8421,29.8487,30300.0
2004-08-30 13:30:00,45.44,45.49,45.39,45.42,81600.0,29.8553,29.8881,29.8224,29.8421,81600.0
2004-08-30 14:00:00,45.42,45.46,45.41,45.42,31400.0,29.8421,29.8684,29.8356,29.8421,31400.0
2004-08-30 14:30:00,45.43,45.45,45.25,45.25,67900.0,29.8487,29.8618,29.7304,29.7304,67900.0
2004-08-30 15:00:00,45.25,45.26,45.18,45.23,109800.0,29.7304,29.737,29.6844,29.7173,109800.0
2004-08-30 15:30:00,45.23,45.24,45.12,45.21,138700.0,29.7173,29.7239,29.645,29.7041,138700.0
2004-08-31 09:30:00,45.46,45.55,45.41,45.49,135900.0,29.8684,29.9275,29.8356,29.8881,135900.0
2004-08-31 10:00:00,45.48,45.54,45.46,45.53,90100.0,29.8815,29.921,29.8684,29.9144,90100.0
2004-08-31 10:30:00,45.54,45.65,45.53,45.63,130300.0,29.921,29.9932,29.9144,29.9801,130300.0
2004-08-31 11:00:00,45.64,45.64,45.54,45.6,132800.0,29.9867,29.9867,29.921,29.9604,132800.0
2004-08-31 11:30:00,45.6,45.6,45.37,45.37,52500.0,29.9604,29.9604,29.8093,29.8093,52500.0
2004-08-31 12:00:00,45.37,45.39,45.32,45.38,23200.0,29.8093,29.8224,29.7764,29.8158,23200.0
2004-08-31 12:30:00,45.38,45.41,45.37,45.39,90500.0,29.8158,29.8356,29.8093,29.8224,90500.0
2004-08-31 13:00:00,45.38,45.38,45.26,45.37,43800.0,29.8158,29.8158,29.737,29.8093,43800.0
2004-08-31 13:30:00,45.38,45.38,45.25,45.29,38500.0,29.8158,29.8158,29.7304,29.7567,38500.0
2004-08-31 14:00:00,45.29,45.29,45.23,45.27,54100.0,29.7567,29.7567,29.7173,29.7436,54100.0
2004-08-31 14:30:00,45.27,45.51,45.24,45.51,51900.0,29.7436,29.9013,29.7239,29.9013,51900.0
2004-08-31 15:00:00,45.51,45.52,45.46,45.47,122000.0,29.9013,29.9078,29.8684,29.875,122000.0
2004-08-31 15:30:00,45.46,45.77,45.46,45.77,156300.0,29.8684,30.0721,29.8684,30.0721,156300.0
2004-09-01 09:30:00,45.66,45.67,45.29,45.33,93900.0,29.9998,30.0064,29.7567,29.783,93900.0
2004-09-01 10:00:00,45.33,45.56,45.3,45.56,190100.0,29.783,29.9341,29.7633,29.9341,190100.0
2004-09-01 10:30:00,45.57,45.58,45.46,45.52,81000.0,29.9407,29.9472,29.8684,29.9078,81000.0
2004-09-01 11:00:00,45.52,45.6,45.52,45.57,128500.0,29.9078,29.9604,29.9078,29.9407,128500.0
2004-09-01 11:30:00,45.57,45.57,45.5,45.54,64200.0,29.9407,29.9407,29.8947,29.921,64200.0
2004-09-01 12:00:00,45.55,45.56,45.47,45.5,178000.0,29.9275,29.9341,29.875,29.8947,178000.0
2004-09-01 12:30:00,45.51,45.58,45.47,45.55,65500.0,29.9013,29.9472,29.875,29.9275,65500.0
2004-09-01 13:00:00,45.55,45.7,45.45,45.66,233400.0,29.9275,30.0261,29.8618,29.9998,233400.0
2004-09-01 13:30:00,45.68,45.68,45.6,45.61,39300.0,30.0129,30.0129,29.9604,29.967,39300.0
2004-09-01 14:00:00,45.61,45.73,45.6,45.73,52700.0,29.967,30.0458,29.9604,30.0458,52700.0
2004-09-01 14:30:00,45.74,45.78,45.69,45.75,133900.0,30.0524,30.0787,30.0195,30.0589,133900.0
2004-09-01 15:00:00,45.74,45.8,45.59,45.6,97700.0,30.0524,30.0918,29.9538,29.9604,97700.0
2004-09-01 15:30:00,45.6,45.67,45.58,45.66,153900.0,29.9604,30.0064,29.9472,29.9998,153900.0
2004-09-02 09:30:00,45.4,45.52,45.3,45.51,313100.0,29.829,29.9078,29.7633,29.9013,313100.0
2004-09-02 10:00:00,45.52,45.65,45.52,45.65,85000.0,29.9078,29.9932,29.9078,29.9932,85000.0
2004-09-02 10:30:00,45.65,45.65,45.5,45.52,109000.0,29.9932,29.9932,29.8947,29.9078,109000.0
2004-09-02 11:00:00,45.52,45.57,45.5,45.57,120100.0,29.9078,29.9407,29.8947,29.9407,120100.0
2004-09-02 11:30:00,45.57,45.65,45.57,45.64,103000.0,29.9407,29.9932,29.9407,29.9867,103000.0
2004-09-02 12:00:00,45.63,45.64,45.57,45.62,51100.0,29.9801,29.9867,29.9407,29.9735,51100.0
2004-09-02 12:30:00,45.62,45.63,45.6,45.6,19700.0,29.9735,29.9801,29.9604,29.9604,19700.0
2004-09-02 13:00:00,45.61,45.64,45.57,45.64,32500.0,29.967,29.9867,29.9407,29.9867,32500.0
2004-09-02 13:30:00,45.64,45.75,45.63,45.73,55100.0,29.9867,30.0589,29.9801,30.0458,55100.0
2004-09-02 14:00:00,45.72,45.92,45.71,45.92,97000.0,30.0392,30.1706,30.0327,30.1706,97000.0
2004-09-02 14:30:00,45.93,46.1,45.86,46.09,129200.0,30.1772,30.2889,30.1312,30.2823,129200.0
2004-09-02 15:00:00,46.09,46.34,46.09,46.31,172200.0,30.2823,30.4466,30.2823,30.4269,172200.0
2004-09-02 15:30:00,46.3,46.47,46.29,46.44,386300.0,30.4203,30.532,30.4137,30.5123,386300.0
2004-09-03 09:30:00,46.15,46.25,46.09,46.19,176500.0,30.3218,30.3875,30.2823,30.348,176500.0
2004-09-03 10:00:00,46.19,46.21,46.02,46.19,106000.0,30.348,30.3612,30.2363,30.348,106000.0
2004-09-03 10:30:00,46.19,46.28,46.16,46.22,68100.0,30.348,30.4072,30.3283,30.3677,68100.0
2004-09-03 11:00:00,46.21,46.24,46.18,46.22,223900.0,30.3612,30.3809,30.3415,30.3677,223900.0
2004-09-03 11:30:00,46.22,46.3,46.21,46.3,67000.0,30.3677,30.4203,30.3612,30.4203,67000.0
2004-09-03 12:00:00,46.3,46.31,46.28,46.3,45000.0,30.4203,30.4269,30.4072,30.4203,45000.0
2004-09-03 12:30:00,46.3,46.35,46.25,46.33,64600.0,30.4203,30.4532,30.3875,30.44,64600.0
2004-09-03 13:00:00,46.33,46.4,46.31,46.39,52700.0,30.44,30.486,30.4269,30.4794,52700.0
2004-09-03 13:30:00,46.38,46.5,46.38,46.46,89300.0,30.4729,30.5517,30.4729,30.5254,89300.0
2004-09-03 14:00:00,46.46,46.48,46.4,46.45,30900.0,30.5254,30.5386,30.486,30.5189,30900.0
2004-09-03 14:30:00,46.43,46.45,46.36,46.36,27900.0,30.5057,30.5189,30.4597,30.4597,27900.0
2004-09-03 15:00:00,46.36,46.51,46.35,46.5,95500.0,30.4597,30.5583,30.4532,30.5517,95500.0
2004-09-03 15:30:00,46.51,46.52,46.45,46.47,130400.0,30.5583,30.5648,30.5189,30.532,130400.0
2004-09-07 09:30:00,46.63,46.81,46.63,46.79,491800.0,30.6371,30.7554,30.6371,30.7422,491800.0
2004-09-07 10:00:00,46.79,46.89,46.7,46.81,201100.0,30.7422,30.8079,30.6831,30.7554,201100.0
2004-09-07 10:30:00,46.82,46.84,46.79,46.79,188600.0,30.762,30.7751,30.7422,30.7422,188600.0
2004-09-07 11:00:00,46.79,46.89,46.79,46.86,138000.0,30.7422,30.8079,30.7422,30.7882,138000.0
2004-09-07 11:30:00,46.85,46.88,46.8,46.84,176000.0,30.7817,30.8014,30.7488,30.7751,176000.0
2004-09-07 12:00:00,46.84,46.85,46.82,46.84,146200.0,30.7751,30.7817,30.762,30.7751,146200.0
2004-09-07 12:30:00,46.84,47.02,46.83,47.02,166900.0,30.7751,30.8934,30.7685,30.8934,166900.0
2004-09-07 13:00:00,47.02,47.15,46.96,46.99,132400.0,30.8934,30.9788,30.8539,30.8737,132400.0
2004-09-07 13:30:00,46.98,47.03,46.92,46.93,142700.0,30.8671,30.8999,30.8277,30.8342,142700.0
2004-09-07 14:00:00,46.92,46.93,46.82,46.83,55800.0,30.8277,30.8342,30.762,30.7685,55800.0
2004-09-07 14:30:00,46.84,46.95,46.82,46.94,156900.0,30.7751,30.8474,30.762,30.8408,156900.0
2004-09-07 15:00:00,46.94,46.95,46.88,46.92,226000.0,30.8408,30.8474,30.8014,30.8277,226000.0
2004-09-07 15:30:00,46.92,47.01,46.89,46.99,485600.0,30.8277,30.8868,30.8079,30.8737,485600.0
2004-09-08 09:30:00,46.97,46.98,46.82,46.94,261400.0,30.8605,30.8671,30.762,30.8408,261400.0
2004-09-08 10:00:00,46.93,46.95,46.9,46.92,210800.0,30.8342,30.8474,30.8145,30.8277,210800.0
2004-09-08 10:30:00,46.92,46.96,46.79,46.89,141400.0,30.8277,30.8539,30.7422,30.8079,141400.0
2004-09-08 11:00:00,46.88,46.98,46.84,46.96,180400.0,30.8014,30.8671,30.7751,30.8539,180400.0
2004-09-08 11:30:00,46.97,47.02,46.87,46.91,127900.0,30.8605,30.8934,30.7948,30.8211,127900.0
2004-09-08 12:00:00,46.91,47.0,46.91,46.92,63300.0,30.8211,30.8802,30.8211,30.8277,63300.0
2004-09-08 12:30:00,46.91,46.96,46.87,46.93,176800.0,30.8211,30.8539,30.7948,30.8342,176800.0
2004-09-08 13:00:00,46.92,46.97,46.92,46.97,91200.0,30.8277,30.8605,30.8277,30.8605,91200.0
2004-09-08 13:30:00,46.97,47.0,46.95,46.99,169200.0,30.8605,30.8802,30.8474,30.8737,169200.0
2004-09-08 14:00:00,46.99,47.05,46.98,47.01,184000.0,30.8737,30.9131,30.8671,30.8868,184000.0
2004-09-08 14:30:00,47.01,47.01,46.9,46.95,167900.0,30.8868,30.8868,30.8145,30.8474,167900.0
2004-09-08 15:00:00,46.95,46.95,46.85,46.9,131000.0,30.8474,30.8474,30.7817,30.8145,131000.0
2004-09-08 15:30:00,46.9,47.0,46.9,46.93,728300.0,30.8145,30.8802,30.8145,30.8342,728300.0
2004-09-09 09:30:00,46.94,47.02,46.91,46.97,599400.0,30.8408,30.8934,30.8211,30.8605,599400.0
2004-09-09 10:00:00,46.97,46.98,46.62,46.7,259600.0,30.8605,30.8671,30.6306,30.6831,259600.0
2004-09-09 10:30:00,46.71,46.72,46.54,46.59,187100.0,30.6897,30.6963,30.578,30.6108,187100.0
2004-09-09 11:00:00,46.59,46.59,46.36,46.36,193900.0,30.6108,30.6108,30.4597,30.4597,193900.0
2004-09-09 11:30:00,46.35,46.36,46.16,46.19,179600.0,30.4532,30.4597,30.3283,30.348,179600.0
2004-09-09 12:00:00,46.19,46.19,46.01,46.14,182000.0,30.348,30.348,30.2298,30.3152,182000.0
2004-09-09 12:30:00,46.14,46.18,46.1,46.16,192100.0,30.3152,30.3415,30.2889,30.3283,192100.0
2004-09-09 13:00:00,46.16,46.58,46.15,46.51,290100.0,30.3283,30.6043,30.3218,30.5583,290100.0
2004-09-09 13:30:00,46.51,46.53,46.25,46.35,78800.0,30.5583,30.5714,30.3875,30.4532,78800.0
2004-09-09 14:00:00,46.35,46.51,46.35,46.49,177300.0,30.4532,30.5583,30.4532,30.5451,177300.0
2004-09-09 14:30:00,46.48,46.64,46.41,46.64,207200.0,30.5386,30.6437,30.4926,30.6437,207200.0
2004-09-09 15:00:00,46.63,46.75,46.63,46.68,273300.0,30.6371,30.716,30.6371,30.67,273300.0
2004-09-09 15:30:00,46.68,46.68,46.56,46.62,383400.0,30.67,30.67,30.5911,30.6306,383400.0
2004-09-10 09:30:00,46.81,47.16,46.81,46.96,280000.0,30.7554,30.9853,30.7554,30.8539,280000.0
2004-09-10 10:00:00,46.96,46.99,46.71,46.8,250000.0,30.8539,30.8737,30.6897,30.7488,250000.0
2004-09-10 10:30:00,46.8,46.89,46.53,46.65,213100.0,30.7488,30.8079,30.5714,30.6503,213100.0
2004-09-10 11:00:00,46.66,46.8,46.65,46.79,118800.0,30.6568,30.7488,30.6503,30.7422,118800.0
2004-09-10 11:30:00,46.78,46.81,46.7,46.8,188800.0,30.7357,30.7554,30.6831,30.7488,188800.0
2004-09-10 12:00:00,46.8,46.8,46.7,46.7,94200.0,30.7488,30.7488,30.6831,30.6831,94200.0
2004-09-10 12:30:00,46.71,46.78,46.71,46.77,19400.0,30.6897,30.7357,30.6897,30.7291,19400.0
2004-09-10 13:00:00,46.76,46.82,46.76,46.82,33900.0,30.7225,30.762,30.7225,30.762,33900.0
2004-09-10 13:30:00,46.82,46.82,46.75,46.75,150900.0,30.762,30.762,30.716,30.716,150900.0
2004-09-10 14:00:00,46.75,46.75,46.71,46.75,77600.0,30.716,30.716,30.6897,30.716,77600.0
2004-09-10 14:30:00,46.75,46.94,46.74,46.91,301200.0,30.716,30.8408,30.7094,30.8211,301200.0
2004-09-10 15:00:00,46.92,47.0,46.89,46.99,138800.0,30.8277,30.8802,30.8079,30.8737,138800.0
2004-09-10 15:30:00,46.99,47.03,46.93,46.95,186900.0,30.8737,30.8999,30.8342,30.8474,186900.0
2004-09-13 09:30:00,46.94,47.0,46.85,46.95,125100.0,30.8408,30.8802,30.7817,30.8474,125100.0
2004-09-13 10:00:00,46.96,47.19,46.95,47.1,166200.0,30.8539,31.0051,30.8474,30.9459,166200.0
2004-09-13 10:30:00,47.08,47.11,47.06,47.07,127400.0,30.9328,30.9525,30.9196,30.9262,127400.0
2004-09-13 11:00:00,47.07,47.1,47.03,47.07,98900.0,30.9262,30.9459,30.8999,30.9262,98900.0
2004-09-13 11:30:00,47.07,47.1,47.05,47.1,72800.0,30.9262,30.9459,30.9131,30.9459,72800.0
2004-09-13 12:00:00,47.11,47.17,47.07,47.11,109100.0,30.9525,30.9919,30.9262,30.9525,109100.0
2004-09-13 12:30:00,47.11,47.17,47.09,47.17,62800.0,30.9525,30.9919,30.9394,30.9919,62800.0
2004-09-13 13:00:00,47.17,47.24,47.15,47.2,115800.0,30.9919,31.0379,30.9788,31.0116,115800.0
2004-09-13 13:30:00,47.2,47.21,47.14,47.15,89300.0,31.0116,31.0182,30.9722,30.9788,89300.0
2004-09-13 14:00:00,47.15,47.3,47.14,47.24,117400.0,30.9788,31.0773,30.9722,31.0379,117400.0
2004-09-13 14:30:00,47.25,47.25,47.1,47.11,98900.0,31.0445,31.0445,30.9459,30.9525,98900.0
2004-09-13 15:00:00,47.1,47.15,47.06,47.06,182200.0,30.9459,30.9788,30.9196,30.9196,182200.0
2004-09-13 15:30:00,47.06,47.22,46.98,47.22,486200.0,30.9196,31.0248,30.8671,31.0248,486200.0
2004-09-14 09:30:00,47.33,47.34,47.11,47.2,247000.0,31.097,31.1036,30.9525,31.0116,247000.0
2004-09-14 10:00:00,47.2,47.2,47.13,47.17,194700.0,31.0116,31.0116,30.9656,30.9919,194700.0
2004-09-14 10:30:00,47.17,47.18,47.05,47.1,126700.0,30.9919,30.9985,30.9131,30.9459,126700.0
2004-09-14 11:00:00,47.1,47.13,47.05,47.05,47100.0,30.9459,30.9656,30.9131,30.9131,47100.0
2004-09-14 11:30:00,47.06,47.2,47.06,47.11,51900.0,30.9196,31.0116,30.9196,30.9525,51900.0
2004-09-14 12:00:00,47.12,47.19,47.1,47.12,75600.0,30.9591,31.0051,30.9459,30.9591,75600.0
2004-09-14 12:30:00,47.13,47.17,47.12,47.17,37900.0,30.9656,30.9919,30.9591,30.9919,37900.0
2004-09-14 13:00:00,47.16,47.27,47.16,47.22,73800.0,30.9853,31.0576,30.9853,31.0248,73800.0
2004-09-14 13:30:00,47.22,47.3,47.2,47.29,63800.0,31.0248,31.0773,31.0116,31.0708,63800.0
2004-09-14 14:00:00,47.29,47.31,47.24,47.29,92800.0,31.0708,31.0839,31.0379,31.0708,92800.0
2004-09-14 14:30:00,47.29,47.33,47.22,47.28,91400.0,31.0708,31.097,31.0248,31.0642,91400.0
2004-09-14 15:00:00,47.28,47.31,47.26,47.31,121200.0,31.0642,31.0839,31.051,31.0839,121200.0
2004-09-14 15:30:00,47.3,47.4,47.24,47.4,150000.0,31.0773,31.143,31.0379,31.143,150000.0
2004-09-15 09:30:00,47.08,47.08,46.9,46.96,263300.0,30.9328,30.9328,30.8145,30.8539,263300.0
2004-09-15 10:00:00,46.96,47.09,46.92,46.98,194800.0,30.8539,30.9394,30.8277,30.8671,194800.0
2004-09-15 10:30:00,46.98,47.01,46.86,46.93,210700.0,30.8671,30.8868,30.7882,30.8342,210700.0
2004-09-15 11:00:00,46.93,47.1,46.92,47.06,154300.0,30.8342,30.9459,30.8277,30.9196,154300.0
2004-09-15 11:30:00,47.06,47.08,47.0,47.08,91600.0,30.9196,30.9328,30.8802,30.9328,91600.0
2004-09-15 12:00:00,47.08,47.12,47.06,47.12,52500.0,30.9328,30.9591,30.9196,30.9591,52500.0
2004-09-15 12:30:00,47.12,47.25,47.12,47.24,124300.0,30.9591,31.0445,30.9591,31.0379,124300.0
2004-09-15 13:00:00,47.23,47.29,47.23,47.28,70700.0,31.0313,31.0708,31.0313,31.0642,70700.0
2004-09-15 13:30:00,47.27,47.32,47.27,47.28,74400.0,31.0576,31.0905,31.0576,31.0642,74400.0
2004-09-15 14:00:00,47.28,47.36,47.28,47.32,63600.0,31.0642,31.1168,31.0642,31.0905,63600.0
2004-09-15 14:30:00,47.33,47.46,47.3,47.38,196100.0,31.097,31.1825,31.0773,31.1299,196100.0
2004-09-15 15:00:00,47.38,47.38,47.29,47.33,168800.0,31.1299,31.1299,31.0708,31.097,168800.0
2004-09-15 15:30:00,47.34,47.34,47.24,47.27,304300.0,31.1036,31.1036,31.0379,31.0576,304300.0
2004-09-16 09:30:00,47.27,47.41,47.17,47.31,230900.0,31.0576,31.1496,30.9919,31.0839,230900.0
2004-09-16 10:00:00,47.31,47.64,47.31,47.61,1509300.0,31.0839,31.3007,31.0839,31.281,1509300.0
2004-09-16 10:30:00,47.61,47.7,47.52,47.63,409100.0,31.281,31.3401,31.2219,31.2941,409100.0
2004-09-16 11:00:00,47.6,47.71,47.6,47.7,632800.0,31.2744,31.3467,31.2744,31.3401,632800.0
2004-09-16 11:30:00,47.7,47.96,47.7,47.96,186400.0,31.3401,31.511,31.3401,31.511,186400.0
2004-09-16 12:00:00,47.96,48.0,47.8,47.83,199100.0,31.511,31.5372,31.4058,31.4256,199100.0
2004-09-16 12:30:00,47.83,47.97,47.82,47.93,138200.0,31.4256,31.5175,31.419,31.4913,138200.0
2004-09-16 13:00:00,47.93,47.93,47.91,47.92,89800.0,31.4913,31.4913,31.4781,31.4847,89800.0
2004-09-16 13:30:00,47.92,48.17,47.91,48.15,839700.0,31.4847,31.6489,31.4781,31.6358,839700.0
2004-09-16 14:00:00,48.14,48.23,48.08,48.13,209500.0,31.6292,31.6884,31.5898,31.6227,209500.0
2004-09-16 14:30:00,48.13,48.13,48.04,48.09,101200.0,31.6227,31.6227,31.5635,31.5964,101200.0
2004-09-16 15:00:00,48.09,48.1,47.9,47.91,194600.0,31.5964,31.603,31.4715,31.4781,194600.0
2004-09-16 15:30:00,47.91,48.05,47.85,48.04,464100.0,31.4781,31.5701,31.4387,31.5635,464100.0
2004-09-17 09:30:00,47.89,48.2,47.71,47.97,1151200.0,31.465,31.6687,31.3467,31.5175,1151200.0
2004-09-17 10:00:00,47.96,48.9,47.9,48.9,810400.0,31.511,32.1286,31.4715,32.1286,810400.0
2004-09-17 10:30:00,48.86,49.14,48.58,48.7,984100.0,32.1023,32.2863,31.9183,31.9972,984100.0
2004-09-17 11:00:00,48.7,48.85,48.56,48.58,395300.0,31.9972,32.0957,31.9052,31.9183,395300.0
2004-09-17 11:30:00,48.58,48.64,48.33,48.46,163500.0,31.9183,31.9577,31.7541,31.8395,163500.0
2004-09-17 12:00:00,48.46,48.46,48.23,48.31,165400.0,31.8395,31.8395,31.6884,31.7409,165400.0
2004-09-17 12:30:00,48.32,48.38,48.24,48.31,118400.0,31.7475,31.7869,31.6949,31.7409,118400.0
2004-09-17 13:00:00,48.31,48.37,48.16,48.28,174000.0,31.7409,31.7803,31.6424,31.7212,174000.0
2004-09-17 13:30:00,48.27,48.3,47.97,47.99,218800.0,31.7146,31.7344,31.5175,31.5307,218800.0
2004-09-17 14:00:00,47.99,48.0,47.8,47.89,232300.0,31.5307,31.5372,31.4058,31.465,232300.0
2004-09-17 14:30:00,47.89,48.17,47.88,48.06,236600.0,31.465,31.6489,31.4584,31.5767,236600.0
2004-09-17 15:00:00,48.07,48.37,48.07,48.32,194000.0,31.5832,31.7803,31.5832,31.7475,194000.0
2004-09-17 15:30:00,48.33,48.33,48.15,48.3,344000.0,31.7541,31.7541,31.6358,31.7344,344000.0
2004-09-20 09:30:00,48.1,48.11,47.87,47.95,254300.0,31.603,31.6095,31.4518,31.5044,254300.0
2004-09-20 10:00:00,47.93,47.94,47.61,47.73,195600.0,31.4913,31.4978,31.281,31.3599,195600.0
2004-09-20 10:30:00,47.74,47.9,47.72,47.86,204100.0,31.3664,31.4715,31.3533,31.4453,204100.0
2004-09-20 11:00:00,47.87,47.91,47.84,47.85,99200.0,31.4518,31.4781,31.4321,31.4387,99200.0
2004-09-20 11:30:00,47.85,47.89,47.74,47.84,78100.0,31.4387,31.465,31.3664,31.4321,78100.0
2004-09-20 12:00:00,47.83,47.84,47.72,47.73,40400.0,31.4256,31.4321,31.3533,31.3599,40400.0
2004-09-20 12:30:00,47.73,47.77,47.56,47.72,85200.0,31.3599,31.3861,31.2482,31.3533,85200.0
2004-09-20 13:00:00,47.72,47.85,47.7,47.78,67200.0,31.3533,31.4387,31.3401,31.3927,67200.0
2004-09-20 13:30:00,47.79,47.83,47.7,47.81,128100.0,31.3993,31.4256,31.3401,31.4124,128100.0
2004-09-20 14:00:00,47.8,47.82,47.59,47.66,68100.0,31.4058,31.419,31.2679,31.3139,68100.0
2004-09-20 14:30:00,47.67,47.77,47.66,47.74,118200.0,31.3204,31.3861,31.3139,31.3664,118200.0
2004-09-20 15:00:00,47.74,47.74,47.68,47.73,187700.0,31.3664,31.3664,31.327,31.3599,187700.0
2004-09-20 15:30:00,47.73,47.74,47.58,47.61,195600.0,31.3599,31.3664,31.2613,31.281,195600.0
2004-09-21 09:30:00,47.88,48.23,47.86,48.19,549800.0,31.4584,31.6884,31.4453,31.6621,549800.0
2004-09-21 10:00:00,48.19,48.4,48.18,48.36,254200.0,31.6621,31.8001,31.6555,31.7738,254200.0
2004-09-21 10:30:00,48.37,48.58,48.36,48.51,279300.0,31.7803,31.9183,31.7738,31.8723,279300.0
2004-09-21 11:00:00,48.5,48.54,48.48,48.5,84300.0,31.8658,31.892,31.8526,31.8658,84300.0
2004-09-21 11:30:00,48.49,48.5,48.33,48.33,118000.0,31.8592,31.8658,31.7541,31.7541,118000.0
2004-09-21 12:00:00,48.33,48.41,48.32,48.34,268500.0,31.7541,31.8066,31.7475,31.7606,268500.0
2004-09-21 12:30:00,48.35,48.39,48.34,48.36,149200.0,31.7672,31.7935,31.7606,31.7738,149200.0
2004-09-21 13:00:00,48.35,48.37,48.29,48.31,191600.0,31.7672,31.7803,31.7278,31.7409,191600.0
2004-09-21 13:30:00,48.32,48.32,48.27,48.31,66300.0,31.7475,31.7475,31.7146,31.7409,66300.0
2004-09-21 14:00:00,48.31,48.48,48.29,48.33,203100.0,31.7409,31.8526,31.7278,31.7541,203100.0
2004-09-21 14:30:00,48.33,48.41,48.29,48.41,281000.0,31.7541,31.8066,31.7278,31.8066,281000.0
2004-09-21 15:00:00,48.41,48.44,48.32,48.33,283600.0,31.8066,31.8263,31.7475,31.7541,283600.0
2004-09-21 15:30:00,48.32,48.35,48.25,48.29,507400.0,31.7475,31.7672,31.7015,31.7278,507400.0
2004-09-22 09:30:00,48.0,48.09,47.91,48.06,358000.0,31.5372,31.5964,31.4781,31.5767,358000.0
2004-09-22 10:00:00,48.12,48.12,47.91,48.06,361300.0,31.6161,31.6161,31.4781,31.5767,361300.0
2004-09-22 10:30:00,48.06,48.07,47.94,48.0,348200.0,31.5767,31.5832,31.4978,31.5372,348200.0
2004-09-22 11:00:00,48.0,48.0,47.92,47.97,198900.0,31.5372,31.5372,31.4847,31.5175,198900.0
2004-09-22 11:30:00,47.96,47.97,47.75,47.77,241600.0,31.511,31.5175,31.373,31.3861,241600.0
2004-09-22 12:00:00,47.78,47.9,47.77,47.88,78200.0,31.3927,31.4715,31.3861,31.4584,78200.0
2004-09-22 12:30:00,47.87,47.87,47.8,47.8,97800.0,31.4518,31.4518,31.4058,31.4058,97800.0
2004-09-22 13:00:00,47.79,47.92,47.79,47.89,111000.0,31.3993,31.4847,31.3993,31.465,111000.0
2004-09-22 13:30:00,47.88,47.92,47.83,47.85,70200.0,31.4584,31.4847,31.4256,31.4387,70200.0
2004-09-22 14:00:00,47.84,47.89,47.79,47.87,110700.0,31.4321,31.465,31.3993,31.4518,110700.0
2004-09-22 14:30:00,47.86,47.89,47.82,47.87,76300.0,31.4453,31.465,31.419,31.4518,76300.0
2004-09-22 15:00:00,47.87,47.89,47.82,47.82,103800.0,31.4518,31.465,31.419,31.419,103800.0
2004-09-22 15:30:00,47.82,47.91,47.78,47.9,315100.0,31.419,31.4781,31.3927,31.4715,315100.0
2004-09-23 09:30:00,47.92,48.08,47.59,47.61,307100.0,31.4847,31.5898,31.2679,31.281,307100.0
2004-09-23 10:00:00,47.61,47.86,47.52,47.77,278500.0,31.281,31.4453,31.2219,31.3861,278500.0
2004-09-23 10:30:00,47.77,47.78,47.69,47.74,105200.0,31.3861,31.3927,31.3336,31.3664,105200.0
2004-09-23 11:00:00,47.74,47.8,47.71,47.73,55900.0,31.3664,31.4058,31.3467,31.3599,55900.0
2004-09-23 11:30:00,47.72,47.78,47.71,47.72,55500.0,31.3533,31.3927,31.3467,31.3533,55500.0
2004-09-23 12:00:00,47.71,47.79,47.66,47.68,199800.0,31.3467,31.3993,31.3139,31.327,199800.0
2004-09-23 12:30:00,47.67,47.69,47.56,47.58,62000.0,31.3204,31.3336,31.2482,31.2613,62000.0
2004-09-23 13:00:00,47.57,47.68,47.54,47.65,87300.0,31.2547,31.327,31.235,31.3073,87300.0
2004-09-23 13:30:00,47.65,47.68,47.57,47.64,102200.0,31.3073,31.327,31.2547,31.3007,102200.0
2004-09-23 14:00:00,47.64,47.79,47.64,47.68,74100.0,31.3007,31.3993,31.3007,31.327,74100.0
2004-09-23 14:30:00,47.69,47.76,47.68,47.74,176300.0,31.3336,31.3796,31.327,31.3664,176300.0
2004-09-23 15:00:00,47.74,47.84,47.7,47.83,171400.0,31.3664,31.4321,31.3401,31.4256,171400.0
2004-09-23 15:30:00,47.83,47.87,47.79,47.81,235400.0,31.4256,31.4518,31.3993,31.4124,235400.0
2004-09-24 09:30:00,47.7,47.99,47.68,47.92,150100.0,31.3401,31.5307,31.327,31.4847,150100.0
2004-09-24 10:00:00,47.92,47.98,47.87,47.9,101700.0,31.4847,31.5241,31.4518,31.4715,101700.0
2004-09-24 10:30:00,47.9,47.93,47.84,47.89,116500.0,31.4715,31.4913,31.4321,31.465,116500.0
2004-09-24 11:00:00,47.89,47.91,47.85,47.89,74100.0,31.465,31.4781,31.4387,31.465,74100.0
2004-09-24 11:30:00,47.88,48.14,47.88,47.97,74200.0,31.4584,31.6292,31.4584,31.5175,74200.0
2004-09-24 12:00:00,47.97,48.0,47.82,47.85,211200.0,31.5175,31.5372,31.419,31.4387,211200.0
2004-09-24 12:30:00,47.85,47.92,47.85,47.91,29000.0,31.4387,31.4847,31.4387,31.4781,29000.0
2004-09-24 13:00:00,47.9,47.96,47.89,47.93,41300.0,31.4715,31.511,31.465,31.4913,41300.0
2004-09-24 13:30:00,47.94,48.12,47.93,48.07,50900.0,31.4978,31.6161,31.4913,31.5832,50900.0
2004-09-24 14:00:00,48.08,48.08,47.92,47.96,69100.0,31.5898,31.5898,31.4847,31.511,69100.0
2004-09-24 14:30:00,47.96,48.0,47.94,47.97,77500.0,31.511,31.5372,31.4978,31.5175,77500.0
2004-09-24 15:00:00,47.97,48.05,47.96,48.03,117100.0,31.5175,31.5701,31.511,31.557,117100.0
2004-09-24 15:30:00,48.02,48.04,47.92,47.96,139400.0,31.5504,31.5635,31.4847,31.511,139400.0
2004-09-27 09:30:00,47.94,47.94,47.6,47.68,133400.0,31.4978,31.4978,31.2744,31.327,133400.0
2004-09-27 10:00:00,47.67,47.71,47.62,47.66,82200.0,31.3204,31.3467,31.2876,31.3139,82200.0
2004-09-27 10:30:00,47.65,47.67,47.51,47.52,80200.0,31.3073,31.3204,31.2153,31.2219,80200.0
2004-09-27 11:00:00,47.52,47.64,47.48,47.63,122300.0,31.2219,31.3007,31.1956,31.2941,122300.0
2004-09-27 11:30:00,47.64,47.64,47.5,47.5,34100.0,31.3007,31.3007,31.2087,31.2087,34100.0
2004-09-27 12:00:00,47.5,47.66,47.5,47.66,120600.0,31.2087,31.3139,31.2087,31.3139,120600.0
2004-09-27 12:30:00,47.66,47.89,47.66,47.85,96600.0,31.3139,31.465,31.3139,31.4387,96600.0
2004-09-27 13:00:00,47.85,47.86,47.81,47.83,78000.0,31.4387,31.4453,31.4124,31.4256,78000.0
2004-09-27 13:30:00,47.8,47.8,47.75,47.79,76600.0,31.4058,31.4058,31.373,31.3993,76600.0
2004-09-27 14:00:00,47.79,47.8,47.62,47.68,99500.0,31.3993,31.4058,31.2876,31.327,99500.0
2004-09-27 14:30:00,47.68,47.74,47.61,47.68,141200.0,31.327,31.3664,31.281,31.327,141200.0
2004-09-27 15:00:00,47.67,47.82,47.65,47.72,199300.0,31.3204,31.419,31.3073,31.3533,199300.0
2004-09-27 15:30:00,47.71,47.73,47.66,47.73,142600.0,31.3467,31.3599,31.3139,31.3599,142600.0
2004-09-28 09:30:00,47.89,48.02,47.31,47.46,451700.0,31.465,31.5504,31.0839,31.1825,451700.0
2004-09-28 10:00:00,47.4,47.81,47.36,47.72,294000.0,31.143,31.4124,31.1168,31.3533,294000.0
2004-09-28 10:30:00,47.72,47.75,47.59,47.72,148700.0,31.3533,31.373,31.2679,31.3533,148700.0
2004-09-28 11:00:00,47.71,47.78,47.7,47.72,199000.0,31.3467,31.3927,31.3401,31.3533,199000.0
2004-09-28 11:30:00,47.72,47.83,47.71,47.81,111600.0,31.3533,31.4256,31.3467,31.4124,111600.0
2004-09-28 12:00:00,47.81,47.84,47.77,47.77,50500.0,31.4124,31.4321,31.3861,31.3861,50500.0
2004-09-28 12:30:00,47.77,47.77,47.66,47.67,67400.0,31.3861,31.3861,31.3139,31.3204,67400.0
2004-09-28 13:00:00,47.67,47.7,47.56,47.57,62700.0,31.3204,31.3401,31.2482,31.2547,62700.0
2004-09-28 13:30:00,47.55,47.59,47.51,47.52,53500.0,31.2416,31.2679,31.2153,31.2219,53500.0
2004-09-28 14:00:00,47.52,47.54,47.41,47.5,96200.0,31.2219,31.235,31.1496,31.2087,96200.0
2004-09-28 14:30:00,47.5,47.72,47.5,47.72,99900.0,31.2087,31.3533,31.2087,31.3533,99900.0
2004-09-28 15:00:00,47.71,47.8,47.69,47.73,79400.0,31.3467,31.4058,31.3336,31.3599,79400.0
2004-09-28 15:30:00,47.74,47.74,47.63,47.64,197400.0,31.3664,31.3664,31.2941,31.3007,197400.0
2004-09-29 09:30:00,47.25,47.45,47.19,47.21,236400.0,31.0445,31.1759,31.0051,31.0182,236400.0
2004-09-29 10:00:00,47.21,47.21,47.03,47.05,359000.0,31.0182,31.0182,30.8999,30.9131,359000.0
2004-09-29 10:30:00,47.04,47.29,47.04,47.25,332000.0,30.9065,31.0708,30.9065,31.0445,332000.0
2004-09-29 11:00:00,47.25,47.3,47.18,47.21,178500.0,31.0445,31.0773,30.9985,31.0182,178500.0
2004-09-29 11:30:00,47.2,47.35,47.19,47.35,187100.0,31.0116,31.1102,31.0051,31.1102,187100.0
2004-09-29 12:00:00,47.35,47.45,47.35,47.43,69400.0,31.1102,31.1759,31.1102,31.1627,69400.0
2004-09-29 12:30:00,47.43,47.5,47.41,47.42,88100.0,31.1627,31.2087,31.1496,31.1562,88100.0
2004-09-29 13:00:00,47.41,47.42,47.35,47.35,68300.0,31.1496,31.1562,31.1102,31.1102,68300.0
2004-09-29 13:30:00,47.35,47.36,47.24,47.34,93400.0,31.1102,31.1168,31.0379,31.1036,93400.0
2004-09-29 14:00:00,47.34,47.34,47.23,47.25,55900.0,31.1036,31.1036,31.0313,31.0445,55900.0
2004-09-29 14:30:00,47.25,47.3,47.21,47.25,123900.0,31.0445,31.0773,31.0182,31.0445,123900.0
2004-09-29 15:00:00,47.26,47.28,47.18,47.19,222100.0,31.051,31.0642,30.9985,31.0051,222100.0
2004-09-29 15:30:00,47.19,47.41,47.16,47.39,236900.0,31.0051,31.1496,30.9853,31.1365,236900.0
2004-09-30 09:30:00,47.47,47.47,47.28,47.46,213000.0,31.189,31.189,31.0642,31.1825,213000.0
2004-09-30 10:00:00,47.47,47.47,47.28,47.36,116800.0,31.189,31.189,31.0642,31.1168,116800.0
2004-09-30 10:30:00,47.36,47.4,47.11,47.11,290100.0,31.1168,31.143,30.9525,30.9525,290100.0
2004-09-30 11:00:00,47.12,47.13,47.06,47.12,144700.0,30.9591,30.9656,30.9196,30.9591,144700.0
2004-09-30 11:30:00,47.13,47.15,47.09,47.11,91300.0,30.9656,30.9788,30.9394,30.9525,91300.0
2004-09-30 12:00:00,47.11,47.13,47.04,47.05,75800.0,30.9525,30.9656,30.9065,30.9131,75800.0
2004-09-30 12:30:00,47.05,47.27,47.05,47.22,219500.0,30.9131,31.0576,30.9131,31.0248,219500.0
2004-09-30 13:00:00,47.22,47.29,47.15,47.28,181000.0,31.0248,31.0708,30.9788,31.0642,181000.0
2004-09-30 13:30:00,47.29,47.47,47.28,47.4,186600.0,31.0708,31.189,31.0642,31.143,186600.0
2004-09-30 14:00:00,47.4,47.49,47.36,47.48,129200.0,31.143,31.2022,31.1168,31.1956,129200.0
2004-09-30 14:30:00,47.49,47.93,47.44,47.76,272200.0,31.2022,31.4913,31.1693,31.3796,272200.0
2004-09-30 15:00:00,47.76,47.77,47.35,47.37,246100.0,31.3796,31.3861,31.1102,31.1233,246100.0
2004-09-30 15:30:00,47.38,47.39,47.33,47.38,248600.0,31.1299,31.1365,31.097,31.1299,248600.0
2004-10-01 09:30:00,47.52,47.61,47.29,47.61,139000.0,31.2219,31.281,31.0708,31.281,139000.0
2004-10-01 10:00:00,47.61,48.02,47.61,47.92,230500.0,31.281,31.5504,31.281,31.4847,230500.0
2004-10-01 10:30:00,47.92,47.93,47.81,47.83,122400.0,31.4847,31.4913,31.4124,31.4256,122400.0
2004-10-01 11:00:00,47.83,47.9,47.7,47.78,151500.0,31.4256,31.4715,31.3401,31.3927,151500.0
2004-10-01 11:30:00,47.79,48.0,47.78,47.92,118200.0,31.3993,31.5372,31.3927,31.4847,118200.0
2004-10-01 12:00:00,47.91,47.96,47.9,47.92,99600.0,31.4781,31.511,31.4715,31.4847,99600.0
2004-10-01 12:30:00,47.93,47.93,47.82,47.83,92900.0,31.4913,31.4913,31.419,31.4256,92900.0
2004-10-01 13:00:00,47.83,47.85,47.75,47.78,83300.0,31.4256,31.4387,31.373,31.3927,83300.0
2004-10-01 13:30:00,47.78,47.8,47.57,47.59,57500.0,31.3927,31.4058,31.2547,31.2679,57500.0
2004-10-01 14:00:00,47.58,47.59,47.48,47.56,71900.0,31.2613,31.2679,31.1956,31.2482,71900.0
2004-10-01 14:30:00,47.56,47.77,47.55,47.74,156600.0,31.2482,31.3861,31.2416,31.3664,156600.0
2004-10-01 15:00:00,47.75,47.82,47.7,47.8,436200.0,31.373,31.419,31.3401,31.4058,436200.0
2004-10-01 15:30:00,47.8,47.88,47.77,47.87,260800.0,31.4058,31.4584,31.3861,31.4518,260800.0
2004-10-04 09:30:00,48.7,48.7,48.35,48.6,440200.0,31.9972,31.9972,31.7672,31.9315,440200.0
2004-10-04 10:00:00,48.61,48.98,48.6,48.93,528900.0,31.938,32.1811,31.9315,32.1483,528900.0
2004-10-04 10:30:00,48.93,49.0,48.88,48.88,268100.0,32.1483,32.1943,32.1154,32.1154,268100.0
2004-10-04 11:00:00,48.88,48.89,48.78,48.78,275200.0,32.1154,32.122,32.0497,32.0497,275200.0
2004-10-04 11:30:00,48.8,48.82,48.76,48.8,78100.0,32.0629,32.076,32.0366,32.0629,78100.0
2004-10-04 12:00:00,48.8,48.84,48.77,48.8,129100.0,32.0629,32.0892,32.0432,32.0629,129100.0
2004-10-04 12:30:00,48.8,48.85,48.78,48.81,48200.0,32.0629,32.0957,32.0497,32.0694,48200.0
2004-10-04 13:00:00,48.81,48.81,48.78,48.78,75300.0,32.0694,32.0694,32.0497,32.0497,75300.0
2004-10-04 13:30:00,48.78,48.89,48.78,48.85,121400.0,32.0497,32.122,32.0497,32.0957,121400.0
2004-10-04 14:00:00,48.86,48.93,48.83,48.86,154100.0,32.1023,32.1483,32.0826,32.1023,154100.0
2004-10-04 14:30:00,48.86,48.92,48.86,48.91,358400.0,32.1023,32.1417,32.1023,32.1351,358400.0
2004-10-04 15:00:00,48.91,48.97,48.89,48.97,176400.0,32.1351,32.1746,32.122,32.1746,176400.0
2004-10-04 15:30:00,48.97,49.04,48.87,49.01,452100.0,32.1746,32.2206,32.1089,32.2008,452100.0
2004-10-05 09:30:00,48.9,48.9,48.57,48.63,368300.0,32.1286,32.1286,31.9118,31.9512,368300.0
2004-10-05 10:00:00,48.63,48.72,48.6,48.67,143000.0,31.9512,32.0103,31.9315,31.9775,143000.0
2004-10-05 10:30:00,48.68,48.89,48.68,48.82,97300.0,31.984,32.122,31.984,32.076,97300.0
2004-10-05 11:00:00,48.82,49.24,48.78,49.18,334500.0,32.076,32.352,32.0497,32.3125,334500.0
2004-10-05 11:30:00,49.16,49.24,49.01,49.24,255700.0,32.2994,32.352,32.2008,32.352,255700.0
2004-10-05 12:00:00,49.24,49.3,49.18,49.29,153800.0,32.352,32.3914,32.3125,32.3848,153800.0
2004-10-05 12:30:00,49.29,49.45,49.29,49.41,119200.0,32.3848,32.4899,32.3848,32.4637,119200.0
2004-10-05 13:00:00,49.41,49.5,49.32,49.36,124700.0,32.4637,32.5228,32.4045,32.4308,124700.0
2004-10-05 13:30:00,49.37,49.4,49.06,49.15,186200.0,32.4374,32.4571,32.2337,32.2928,186200.0
2004-10-05 14:00:00,49.15,49.15,48.79,48.79,219300.0,32.2928,32.2928,32.0563,32.0563,219300.0
2004-10-05 14:30:00,48.79,48.94,48.79,48.92,127700.0,32.0563,32.1549,32.0563,32.1417,127700.0
2004-10-05 15:00:00,48.93,49.11,48.9,49.04,116200.0,32.1483,32.2665,32.1286,32.2206,116200.0
2004-10-05 15:30:00,49.04,49.16,48.95,48.99,506400.0,32.2206,32.2994,32.1614,32.1877,506400.0
2004-10-06 09:30:00,48.81,48.89,48.8,48.82,243100.0,32.0694,32.122,32.0629,32.076,243100.0
2004-10-06 10:00:00,48.85,49.06,48.85,48.95,268200.0,32.0957,32.2337,32.0957,32.1614,268200.0
2004-10-06 10:30:00,48.95,48.95,48.82,48.84,180600.0,32.1614,32.1614,32.076,32.0892,180600.0
2004-10-06 11:00:00,48.84,48.87,48.75,48.84,130400.0,32.0892,32.1089,32.03,32.0892,130400.0
2004-10-06 11:30:00,48.84,48.87,48.82,48.87,71700.0,32.0892,32.1089,32.076,32.1089,71700.0
2004-10-06 12:00:00,48.87,48.96,48.84,48.91,210800.0,32.1089,32.168,32.0892,32.1351,210800.0
2004-10-06 12:30:00,48.91,48.91,48.86,48.88,52200.0,32.1351,32.1351,32.1023,32.1154,52200.0
2004-10-06 13:00:00,48.87,48.92,48.85,48.9,132600.0,32.1089,32.1417,32.0957,32.1286,132600.0
2004-10-06 13:30:00,48.89,48.91,48.89,48.89,55500.0,32.122,32.1351,32.122,32.122,55500.0
2004-10-06 14:00:00,48.89,48.9,48.88,48.89,256500.0,32.122,32.1286,32.1154,32.122,256500.0
2004-10-06 14:30:00,48.89,48.91,48.85,48.88,139100.0,32.122,32.1351,32.0957,32.1154,139100.0
2004-10-06 15:00:00,48.88,48.99,48.87,48.97,196800.0,32.1154,32.1877,32.1089,32.1746,196800.0
2004-10-06 15:30:00,48.97,49.16,48.93,49.09,577800.0,32.1746,32.2994,32.1483,32.2534,577800.0
2004-10-07 09:30:00,49.1,49.1,48.93,48.96,98900.0,32.26,32.26,32.1483,32.168,98900.0
2004-10-07 10:00:00,48.96,48.98,48.83,48.84,179600.0,32.168,32.1811,32.0826,32.0892,179600.0
2004-10-07 10:30:00,48.84,49.08,48.83,49.05,99100.0,32.0892,32.2468,32.0826,32.2271,99100.0
2004-10-07 11:00:00,49.04,49.06,48.99,49.0,88300.0,32.2206,32.2337,32.1877,32.1943,88300.0
2004-10-07 11:30:00,49.0,49.08,48.98,49.06,78600.0,32.1943,32.2468,32.1811,32.2337,78600.0
2004-10-07 12:00:00,49.06,49.14,49.03,49.07,108300.0,32.2337,32.2863,32.214,32.2403,108300.0
2004-10-07 12:30:00,49.06,49.07,48.98,48.99,116500.0,32.2337,32.2403,32.1811,32.1877,116500.0
2004-10-07 13:00:00,48.98,49.0,48.9,48.92,44100.0,32.1811,32.1943,32.1286,32.1417,44100.0
2004-10-07 13:30:00,48.91,48.99,48.91,48.99,33600.0,32.1351,32.1877,32.1351,32.1877,33600.0
2004-10-07 14:00:00,48.99,49.0,48.97,48.99,206100.0,32.1877,32.1943,32.1746,32.1877,206100.0
2004-10-07 14:30:00,49.0,49.0,48.89,48.9,115400.0,32.1943,32.1943,32.122,32.1286,115400.0
2004-10-07 15:00:00,48.9,48.96,48.86,48.91,160800.0,32.1286,32.168,32.1023,32.1351,160800.0
2004-10-07 15:30:00,48.91,48.98,48.87,48.87,206000.0,32.1351,32.1811,32.1089,32.1089,206000.0
2004-10-08 09:30:00,48.6,48.79,48.58,48.74,250200.0,31.9315,32.0563,31.9183,32.0234,250200.0
2004-10-08 10:00:00,48.75,48.85,48.72,48.77,173100.0,32.03,32.0957,32.0103,32.0432,173100.0
2004-10-08 10:30:00,48.79,49.04,48.79,48.84,163300.0,32.0563,32.2206,32.0563,32.0892,163300.0
2004-10-08 11:00:00,48.85,48.94,48.79,48.86,569800.0,32.0957,32.1549,32.0563,32.1023,569800.0
2004-10-08 11:30:00,48.87,48.9,48.82,48.86,108500.0,32.1089,32.1286,32.076,32.1023,108500.0
2004-10-08 12:00:00,48.85,48.93,48.84,48.85,51000.0,32.0957,32.1483,32.0892,32.0957,51000.0
2004-10-08 12:30:00,48.85,48.9,48.82,48.89,42400.0,32.0957,32.1286,32.076,32.122,42400.0
2004-10-08 13:00:00,48.9,48.9,48.82,48.85,40300.0,32.1286,32.1286,32.076,32.0957,40300.0
2004-10-08 13:30:00,48.87,48.88,48.82,48.86,47300.0,32.1089,32.1154,32.076,32.1023,47300.0
2004-10-08 14:00:00,48.86,48.89,48.82,48.82,53900.0,32.1023,32.122,32.076,32.076,53900.0
2004-10-08 14:30:00,48.81,48.87,48.78,48.79,113500.0,32.0694,32.1089,32.0497,32.0563,113500.0
2004-10-08 15:00:00,48.8,48.82,48.72,48.77,88600.0,32.0629,32.076,32.0103,32.0432,88600.0
2004-10-08 15:30:00,48.78,48.86,48.76,48.81,229700.0,32.0497,32.1023,32.0366,32.0694,229700.0
2004-10-11 09:30:00,48.99,49.07,48.91,48.91,63200.0,32.1877,32.2403,32.1351,32.1351,63200.0
2004-10-11 10:00:00,48.91,48.91,48.76,48.91,75500.0,32.1351,32.1351,32.0366,32.1351,75500.0
2004-10-11 10:30:00,48.91,48.94,48.87,48.88,49300.0,32.1351,32.1549,32.1089,32.1154,49300.0
2004-10-11 11:00:00,48.88,49.05,48.87,48.97,156200.0,32.1154,32.2271,32.1089,32.1746,156200.0
2004-10-11 11:30:00,48.96,48.97,48.89,48.92,66200.0,32.168,32.1746,32.122,32.1417,66200.0
2004-10-11 12:00:00,48.92,48.92,48.87,48.92,34100.0,32.1417,32.1417,32.1089,32.1417,34100.0
2004-10-11 12:30:00,48.92,48.92,48.87,48.88,25500.0,32.1417,32.1417,32.1089,32.1154,25500.0
2004-10-11 13:00:00,48.88,48.98,48.88,48.95,55900.0,32.1154,32.1811,32.1154,32.1614,55900.0
2004-10-11 13:30:00,48.95,48.96,48.88,48.88,22200.0,32.1614,32.168,32.1154,32.1154,22200.0
2004-10-11 14:00:00,48.88,48.91,48.83,48.86,38500.0,32.1154,32.1351,32.0826,32.1023,38500.0
2004-10-11 14:30:00,48.87,48.89,48.85,48.88,39000.0,32.1089,32.122,32.0957,32.1154,39000.0
2004-10-11 15:00:00,48.87,48.92,48.82,48.83,45800.0,32.1089,32.1417,32.076,32.0826,45800.0
2004-10-11 15:30:00,48.83,48.88,48.83,48.85,67800.0,32.0826,32.1154,32.0826,32.0957,67800.0
2004-10-12 09:30:00,48.55,48.55,48.25,48.26,248200.0,31.8986,31.8986,31.7015,31.7081,248200.0
2004-10-12 10:00:00,48.26,48.3,48.17,48.23,126400.0,31.7081,31.7344,31.6489,31.6884,126400.0
2004-10-12 10:30:00,48.23,48.24,48.2,48.21,268500.0,31.6884,31.6949,31.6687,31.6752,268500.0
2004-10-12 11:00:00,48.2,48.31,48.2,48.24,127300.0,31.6687,31.7409,31.6687,31.6949,127300.0
2004-10-12 11:30:00,48.24,48.34,48.17,48.33,63100.0,31.6949,31.7606,31.6489,31.7541,63100.0
2004-10-12 12:00:00,48.33,48.33,48.13,48.13,178100.0,31.7541,31.7541,31.6227,31.6227,178100.0
2004-10-12 12:30:00,48.14,48.2,48.12,48.17,34900.0,31.6292,31.6687,31.6161,31.6489,34900.0
2004-10-12 13:00:00,48.16,48.28,48.13,48.28,97800.0,31.6424,31.7212,31.6227,31.7212,97800.0
2004-10-12 13:30:00,48.28,48.33,48.24,48.31,183000.0,31.7212,31.7541,31.6949,31.7409,183000.0
2004-10-12 14:00:00,48.31,48.43,48.27,48.39,48000.0,31.7409,31.8198,31.7146,31.7935,48000.0
2004-10-12 14:30:00,48.38,48.56,48.36,48.48,146200.0,31.7869,31.9052,31.7738,31.8526,146200.0
2004-10-12 15:00:00,48.48,48.61,48.45,48.57,193600.0,31.8526,31.938,31.8329,31.9118,193600.0
2004-10-12 15:30:00,48.58,48.59,48.5,48.52,76400.0,31.9183,31.9249,31.8658,31.8789,76400.0
2004-10-13 09:30:00,48.76,49.05,48.76,48.93,139600.0,32.0366,32.2271,32.0366,32.1483,139600.0
2004-10-13 10:00:00,48.91,48.93,48.73,48.73,77000.0,32.1351,32.1483,32.0169,32.0169,77000.0
2004-10-13 10:30:00,48.74,48.76,48.6,48.61,155200.0,32.0234,32.0366,31.9315,31.938,155200.0
2004-10-13 11:00:00,48.61,48.65,48.54,48.6,130700.0,31.938,31.9643,31.892,31.9315,130700.0
2004-10-13 11:30:00,48.6,48.6,48.44,48.48,66200.0,31.9315,31.9315,31.8263,31.8526,66200.0
2004-10-13 12:00:00,48.48,48.53,48.39,48.48,317400.0,31.8526,31.8855,31.7935,31.8526,317400.0
2004-10-13 12:30:00,48.48,48.53,48.46,48.48,38700.0,31.8526,31.8855,31.8395,31.8526,38700.0
2004-10-13 13:00:00,48.48,48.5,48.27,48.27,98700.0,31.8526,31.8658,31.7146,31.7146,98700.0
2004-10-13 13:30:00,48.27,48.37,48.26,48.28,150000.0,31.7146,31.7803,31.7081,31.7212,150000.0
2004-10-13 14:00:00,48.28,48.3,48.23,48.26,110300.0,31.7212,31.7344,31.6884,31.7081,110300.0
2004-10-13 14:30:00,48.26,48.31,48.25,48.29,55400.0,31.7081,31.7409,31.7015,31.7278,55400.0
2004-10-13 15:00:00,48.3,48.4,48.28,48.32,257100.0,31.7344,31.8001,31.7212,31.7475,257100.0
2004-10-13 15:30:00,48.32,48.5,48.32,48.45,138400.0,31.7475,31.8658,31.7475,31.8329,138400.0
2004-10-14 09:30:00,48.58,48.73,48.51,48.54,123500.0,31.9183,32.0169,31.8723,31.892,123500.0
2004-10-14 10:00:00,48.54,48.84,48.54,48.77,123900.0,31.892,32.0892,31.892,32.0432,123900.0
2004-10-14 10:30:00,48.78,48.92,48.78,48.88,164600.0,32.0497,32.1417,32.0497,32.1154,164600.0
2004-10-14 11:00:00,48.88,48.89,48.84,48.85,82900.0,32.1154,32.122,32.0892,32.0957,82900.0
2004-10-14 11:30:00,48.84,48.87,48.68,48.71,75500.0,32.0892,32.1089,31.984,32.0037,75500.0
2004-10-14 12:00:00,48.71,48.84,48.68,48.83,132500.0,32.0037,32.0892,31.984,32.0826,132500.0
2004-10-14 12:30:00,48.83,48.9,48.78,48.87,63800.0,32.0826,32.1286,32.0497,32.1089,63800.0
2004-10-14 13:00:00,48.87,48.96,48.86,48.89,144400.0,32.1089,32.168,32.1023,32.122,144400.0
2004-10-14 13:30:00,48.88,48.9,48.87,48.89,66700.0,32.1154,32.1286,32.1089,32.122,66700.0
2004-10-14 14:00:00,48.88,48.95,48.87,48.9,273200.0,32.1154,32.1614,32.1089,32.1286,273200.0
2004-10-14 14:30:00,48.9,48.99,48.87,48.93,211800.0,32.1286,32.1877,32.1089,32.1483,211800.0
2004-10-14 15:00:00,48.94,48.94,48.77,48.78,105600.0,32.1549,32.1549,32.0432,32.0497,105600.0
2004-10-14 15:30:00,48.78,48.95,48.78,48.87,198400.0,32.0497,32.1614,32.0497,32.1089,198400.0
2004-10-15 09:30:00,49.1,49.25,49.01,49.12,358200.0,32.26,32.3585,32.2008,32.2731,358200.0
2004-10-15 10:00:00,49.11,49.35,49.07,49.33,317500.0,32.2665,32.4242,32.2403,32.4111,317500.0
2004-10-15 10:30:00,49.32,49.37,49.27,49.29,241400.0,32.4045,32.4374,32.3717,32.3848,241400.0
2004-10-15 11:00:00,49.29,49.36,49.16,49.25,211400.0,32.3848,32.4308,32.2994,32.3585,211400.0
2004-10-15 11:30:00,49.23,49.31,49.18,49.22,66400.0,32.3454,32.398,32.3125,32.3388,66400.0
2004-10-15 12:00:00,49.22,49.24,49.11,49.2,169600.0,32.3388,32.352,32.2665,32.3257,169600.0
2004-10-15 12:30:00,49.2,49.29,49.12,49.18,58800.0,32.3257,32.3848,32.2731,32.3125,58800.0
2004-10-15 13:00:00,49.18,49.24,49.18,49.22,78800.0,32.3125,32.352,32.3125,32.3388,78800.0
2004-10-15 13:30:00,49.22,49.25,49.19,49.22,203500.0,32.3388,32.3585,32.3191,32.3388,203500.0
2004-10-15 14:00:00,49.22,49.24,49.12,49.12,111400.0,32.3388,32.352,32.2731,32.2731,111400.0
2004-10-15 14:30:00,49.13,49.19,49.09,49.11,158100.0,32.2797,32.3191,32.2534,32.2665,158100.0
2004-10-15 15:00:00,49.09,49.15,49.02,49.13,114900.0,32.2534,32.2928,32.2074,32.2797,114900.0
2004-10-15 15:30:00,49.13,49.19,48.91,48.99,326100.0,32.2797,32.3191,32.1351,32.1877,326100.0
2004-10-18 09:30:00,49.05,49.28,48.97,49.1,120400.0,32.2271,32.3782,32.1746,32.26,120400.0
2004-10-18 10:00:00,49.1,49.19,48.99,49.01,163200.0,32.26,32.3191,32.1877,32.2008,163200.0
2004-10-18 10:30:00,49.02,49.1,48.91,48.96,132000.0,32.2074,32.26,32.1351,32.168,132000.0
2004-10-18 11:00:00,48.97,49.0,48.9,48.99,71600.0,32.1746,32.1943,32.1286,32.1877,71600.0
2004-10-18 11:30:00,48.99,49.01,48.93,48.97,55000.0,32.1877,32.2008,32.1483,32.1746,55000.0
2004-10-18 12:00:00,48.98,49.05,48.96,49.01,108200.0,32.1811,32.2271,32.168,32.2008,108200.0
2004-10-18 12:30:00,49.01,49.03,49.0,49.0,43900.0,32.2008,32.214,32.1943,32.1943,43900.0
2004-10-18 13:00:00,49.0,49.03,48.99,49.03,85400.0,32.1943,32.214,32.1877,32.214,85400.0
2004-10-18 13:30:00,49.03,49.03,48.89,48.98,60400.0,32.214,32.214,32.122,32.1811,60400.0
2004-10-18 14:00:00,48.98,49.01,48.96,49.0,65000.0,32.1811,32.2008,32.168,32.1943,65000.0
2004-10-18 14:30:00,49.02,49.04,48.97,49.02,347300.0,32.2074,32.2206,32.1746,32.2074,347300.0
2004-10-18 15:00:00,49.02,49.12,48.98,49.1,134700.0,32.2074,32.2731,32.1811,32.26,134700.0
2004-10-18 15:30:00,49.1,49.19,49.02,49.16,156700.0,32.26,32.3191,32.2074,32.2994,156700.0
2004-10-19 09:30:00,49.5,49.74,49.17,49.33,368300.0,32.5228,32.6805,32.306,32.4111,368300.0
2004-10-19 10:00:00,49.32,49.4,49.27,49.33,157100.0,32.4045,32.4571,32.3717,32.4111,157100.0
2004-10-19 10:30:00,49.33,49.4,49.29,49.29,397900.0,32.4111,32.4571,32.3848,32.3848,397900.0
2004-10-19 11:00:00,49.29,49.38,49.17,49.2,187800.0,32.3848,32.4439,32.306,32.3257,187800.0
2004-10-19 11:30:00,49.19,49.24,48.98,49.01,70100.0,32.3191,32.352,32.1811,32.2008,70100.0
2004-10-19 12:00:00,49.02,49.02,48.79,48.92,99600.0,32.2074,32.2074,32.0563,32.1417,99600.0
2004-10-19 12:30:00,48.91,48.99,48.85,48.86,119500.0,32.1351,32.1877,32.0957,32.1023,119500.0
2004-10-19 13:00:00,48.86,48.86,48.76,48.83,167700.0,32.1023,32.1023,32.0366,32.0826,167700.0
2004-10-19 13:30:00,48.82,48.84,48.7,48.7,71100.0,32.076,32.0892,31.9972,31.9972,71100.0
2004-10-19 14:00:00,48.68,48.71,48.6,48.68,118600.0,31.984,32.0037,31.9315,31.984,118600.0
2004-10-19 14:30:00,48.67,48.69,48.56,48.64,118900.0,31.9775,31.9906,31.9052,31.9577,118900.0
2004-10-19 15:00:00,48.64,48.72,48.63,48.68,284300.0,31.9577,32.0103,31.9512,31.984,284300.0
2004-10-19 15:30:00,48.75,48.91,48.68,48.84,309000.0,32.03,32.1351,31.984,32.0892,309000.0
2004-10-20 09:30:00,48.53,49.11,48.53,48.9,230700.0,31.8855,32.2665,31.8855,32.1286,230700.0
2004-10-20 10:00:00,48.9,49.02,48.82,48.99,375600.0,32.1286,32.2074,32.076,32.1877,375600.0
2004-10-20 10:30:00,49.0,49.0,48.59,48.69,195900.0,32.1943,32.1943,31.9249,31.9906,195900.0
2004-10-20 11:00:00,48.69,48.95,48.68,48.87,154900.0,31.9906,32.1614,31.984,32.1089,154900.0
2004-10-20 11:30:00,48.89,49.02,48.82,48.98,78000.0,32.122,32.2074,32.076,32.1811,78000.0
2004-10-20 12:00:00,49.0,49.13,48.92,49.06,156800.0,32.1943,32.2797,32.1417,32.2337,156800.0
2004-10-20 12:30:00,49.06,49.27,49.04,49.17,83900.0,32.2337,32.3717,32.2206,32.306,83900.0
2004-10-20 13:00:00,49.18,49.48,49.17,49.41,267100.0,32.3125,32.5096,32.306,32.4637,267100.0
2004-10-20 13:30:00,49.41,49.44,49.28,49.35,171400.0,32.4637,32.4834,32.3782,32.4242,171400.0
2004-10-20 14:00:00,49.39,49.56,49.35,49.52,130700.0,32.4505,32.5622,32.4242,32.5359,130700.0
2004-10-20 14:30:00,49.52,49.59,49.4,49.56,117400.0,32.5359,32.5819,32.4571,32.5622,117400.0
2004-10-20 15:00:00,49.54,49.77,49.51,49.75,303800.0,32.5491,32.7002,32.5294,32.687,303800.0
2004-10-20 15:30:00,49.75,49.75,49.56,49.69,300600.0,32.687,32.687,32.5622,32.6476,300600.0
2004-10-21 09:30:00,49.95,49.96,49.68,49.75,214700.0,32.8184,32.825,32.6411,32.687,214700.0
2004-10-21 10:00:00,49.75,49.86,49.3,49.38,357500.0,32.687,32.7593,32.3914,32.4439,357500.0
2004-10-21 10:30:00,49.39,49.78,49.3,49.78,245100.0,32.4505,32.7068,32.3914,32.7068,245100.0
2004-10-21 11:00:00,49.76,49.88,49.65,49.82,126800.0,32.6936,32.7725,32.6213,32.733,126800.0
2004-10-21 11:30:00,49.82,49.92,49.76,49.84,83300.0,32.733,32.7987,32.6936,32.7462,83300.0
2004-10-21 12:00:00,49.83,49.9,49.38,49.46,187700.0,32.7396,32.7856,32.4439,32.4965,187700.0
2004-10-21 12:30:00,49.44,49.45,49.08,49.14,109100.0,32.4834,32.4899,32.2468,32.2863,109100.0
2004-10-21 13:00:00,49.14,49.21,48.97,49.1,186400.0,32.2863,32.3322,32.1746,32.26,186400.0
2004-10-21 13:30:00,49.13,49.17,48.75,48.75,128500.0,32.2797,32.306,32.03,32.03,128500.0
2004-10-21 14:00:00,48.74,48.96,48.56,48.89,363600.0,32.0234,32.168,31.9052,32.122,363600.0
2004-10-21 14:30:00,48.87,49.43,48.82,49.42,320200.0,32.1089,32.4768,32.076,32.4702,320200.0
2004-10-21 15:00:00,49.44,49.59,49.26,49.56,240600.0,32.4834,32.5819,32.3651,32.5622,240600.0
2004-10-21 15:30:00,49.57,49.57,49.35,49.35,264900.0,32.5688,32.5688,32.4242,32.4242,264900.0
2004-10-22 09:30:00,49.78,49.94,49.5,49.82,461400.0,32.7068,32.8119,32.5228,32.733,461400.0
2004-10-22 10:00:00,49.83,49.88,49.73,49.79,469200.0,32.7396,32.7725,32.6739,32.7133,469200.0
2004-10-22 10:30:00,49.8,49.95,49.63,49.92,163300.0,32.7199,32.8184,32.6082,32.7987,163300.0
2004-10-22 11:00:00,49.93,49.93,49.72,49.8,146800.0,32.8053,32.8053,32.6673,32.7199,146800.0
2004-10-22 11:30:00,49.81,49.85,49.75,49.76,389700.0,32.7265,32.7527,32.687,32.6936,389700.0
2004-10-22 12:00:00,49.76,49.8,49.47,49.73,257600.0,32.6936,32.7199,32.5031,32.6739,257600.0
2004-10-22 12:30:00,49.73,49.74,49.58,49.58,58200.0,32.6739,32.6805,32.5753,32.5753,58200.0
2004-10-22 13:00:00,49.58,49.62,49.44,49.47,73800.0,32.5753,32.6016,32.4834,32.5031,73800.0
2004-10-22 13:30:00,49.47,49.5,49.13,49.18,108700.0,32.5031,32.5228,32.2797,32.3125,108700.0
2004-10-22 14:00:00,49.2,49.28,49.1,49.21,84700.0,32.3257,32.3782,32.26,32.3322,84700.0
2004-10-22 14:30:00,49.21,49.32,49.0,49.05,91100.0,32.3322,32.4045,32.1943,32.2271,91100.0
2004-10-22 15:00:00,49.05,49.22,49.02,49.12,124900.0,32.2271,32.3388,32.2074,32.2731,124900.0
2004-10-22 15:30:00,49.12,49.2,49.06,49.17,172900.0,32.2731,32.3257,32.2337,32.306,172900.0
2004-10-25 09:30:00,49.65,50.0,49.65,49.91,581700.0,32.6213,32.8513,32.6213,32.7922,581700.0
2004-10-25 10:00:00,49.91,50.12,49.9,50.03,967000.0,32.7922,32.9301,32.7856,32.871,967000.0
2004-10-25 10:30:00,50.03,50.13,49.97,50.05,930900.0,32.871,32.9367,32.8316,32.8842,930900.0
2004-10-25 11:00:00,50.05,50.12,50.01,50.04,1015800.0,32.8842,32.9301,32.8579,32.8776,1015800.0
2004-10-25 11:30:00,50.04,50.05,49.85,49.9,359000.0,32.8776,32.8842,32.7527,32.7856,359000.0
2004-10-25 12:00:00,49.91,50.0,49.69,49.71,219200.0,32.7922,32.8513,32.6476,32.6608,219200.0
2004-10-25 12:30:00,49.74,49.9,49.71,49.88,136300.0,32.6805,32.7856,32.6608,32.7725,136300.0
2004-10-25 13:00:00,49.88,50.07,49.88,49.97,335600.0,32.7725,32.8973,32.7725,32.8316,335600.0
2004-10-25 13:30:00,49.97,49.99,49.97,49.98,63700.0,32.8316,32.8447,32.8316,32.8382,63700.0
2004-10-25 14:00:00,49.98,50.0,49.89,49.95,86500.0,32.8382,32.8513,32.779,32.8184,86500.0
2004-10-25 14:30:00,49.94,50.05,49.92,50.02,96600.0,32.8119,32.8842,32.7987,32.8644,96600.0
2004-10-25 15:00:00,50.02,50.02,49.91,49.99,81400.0,32.8644,32.8644,32.7922,32.8447,81400.0
2004-10-25 15:30:00,49.98,50.1,49.98,50.05,205100.0,32.8382,32.917,32.8382,32.8842,205100.0
2004-10-26 09:30:00,50.1,50.18,50.0,50.17,285500.0,32.917,32.9696,32.8513,32.963,285500.0
2004-10-26 10:00:00,50.17,50.35,50.11,50.24,304800.0,32.963,33.0813,32.9236,33.009,304800.0
2004-10-26 10:30:00,50.23,50.26,50.12,50.17,128000.0,33.0024,33.0221,32.9301,32.963,128000.0
2004-10-26 11:00:00,50.18,50.32,50.15,50.32,480600.0,32.9696,33.0615,32.9499,33.0615,480600.0
2004-10-26 11:30:00,50.31,50.31,50.01,50.13,89900.0,33.055,33.055,32.8579,32.9367,89900.0
2004-10-26 12:00:00,50.12,50.3,50.1,50.26,127500.0,32.9301,33.0484,32.917,33.0221,127500.0
2004-10-26 12:30:00,50.25,50.28,50.23,50.23,82900.0,33.0156,33.0353,33.0024,33.0024,82900.0
2004-10-26 13:00:00,50.23,50.37,50.23,50.27,177200.0,33.0024,33.0944,33.0024,33.0287,177200.0
2004-10-26 13:30:00,50.27,50.36,50.26,50.34,84300.0,33.0287,33.0878,33.0221,33.0747,84300.0
2004-10-26 14:00:00,50.34,50.36,50.28,50.3,96000.0,33.0747,33.0878,33.0353,33.0484,96000.0
2004-10-26 14:30:00,50.3,50.4,50.29,50.37,145400.0,33.0484,33.1141,33.0418,33.0944,145400.0
2004-10-26 15:00:00,50.37,50.4,50.28,50.28,106200.0,33.0944,33.1141,33.0353,33.0353,106200.0
2004-10-26 15:30:00,50.3,50.49,50.27,50.43,922400.0,33.0484,33.1732,33.0287,33.1338,922400.0
2004-10-27 09:30:00,50.47,50.49,50.15,50.34,233400.0,33.1601,33.1732,32.9499,33.0747,233400.0
2004-10-27 10:00:00,50.35,50.43,50.26,50.42,200000.0,33.0813,33.1338,33.0221,33.1273,200000.0
2004-10-27 10:30:00,50.42,50.5,50.35,50.49,252100.0,33.1273,33.1798,33.0813,33.1732,252100.0
2004-10-27 11:00:00,50.5,50.62,50.38,50.46,283000.0,33.1798,33.2587,33.101,33.1535,283000.0
2004-10-27 11:30:00,50.46,50.52,50.43,50.51,144800.0,33.1535,33.193,33.1338,33.1864,144800.0
2004-10-27 12:00:00,50.51,50.51,50.25,50.29,154500.0,33.1864,33.1864,33.0156,33.0418,154500.0
2004-10-27 12:30:00,50.29,50.3,49.98,50.13,288200.0,33.0418,33.0484,32.8382,32.9367,288200.0
2004-10-27 13:00:00,50.14,50.32,50.1,50.12,188200.0,32.9433,33.0615,32.917,32.9301,188200.0
2004-10-27 13:30:00,50.12,50.19,50.1,50.11,131500.0,32.9301,32.9761,32.917,32.9236,131500.0
2004-10-27 14:00:00,50.12,50.46,50.11,50.44,175900.0,32.9301,33.1535,32.9236,33.1404,175900.0
2004-10-27 14:30:00,50.44,50.64,50.43,50.64,120500.0,33.1404,33.2718,33.1338,33.2718,120500.0
2004-10-27 15:00:00,50.65,50.65,50.46,50.5,200400.0,33.2784,33.2784,33.1535,33.1798,200400.0
2004-10-27 15:30:00,50.51,50.64,50.5,50.57,238600.0,33.1864,33.2718,33.1798,33.2258,238600.0
2004-10-28 09:30:00,50.73,50.73,50.48,50.58,273500.0,33.3309,33.3309,33.1667,33.2324,273500.0
2004-10-28 10:00:00,50.57,50.58,50.33,50.47,256300.0,33.2258,33.2324,33.0681,33.1601,256300.0
2004-10-28 10:30:00,50.46,50.5,50.39,50.5,66900.0,33.1535,33.1798,33.1075,33.1798,66900.0
2004-10-28 11:00:00,50.49,50.55,50.44,50.5,118200.0,33.1732,33.2127,33.1404,33.1798,118200.0
2004-10-28 11:30:00,50.5,50.53,50.36,50.44,51400.0,33.1798,33.1995,33.0878,33.1404,51400.0
2004-10-28 12:00:00,50.44,50.5,50.42,50.47,74800.0,33.1404,33.1798,33.1273,33.1601,74800.0
2004-10-28 12:30:00,50.49,50.5,50.47,50.47,34700.0,33.1732,33.1798,33.1601,33.1601,34700.0
2004-10-28 13:00:00,50.49,50.5,50.47,50.5,65600.0,33.1732,33.1798,33.1601,33.1798,65600.0
2004-10-28 13:30:00,50.5,50.5,50.47,50.47,75000.0,33.1798,33.1798,33.1601,33.1601,75000.0
2004-10-28 14:00:00,50.48,50.55,50.48,50.55,91800.0,33.1667,33.2127,33.1667,33.2127,91800.0
2004-10-28 14:30:00,50.55,50.64,50.52,50.61,142700.0,33.2127,33.2718,33.193,33.2521,142700.0
2004-10-28 15:00:00,50.62,50.65,50.48,50.6,274600.0,33.2587,33.2784,33.1667,33.2455,274600.0
2004-10-28 15:30:00,50.56,50.68,50.5,50.67,366700.0,33.2192,33.2981,33.1798,33.2915,366700.0
2004-10-29 09:30:00,50.5,50.73,50.4,50.69,148300.0,33.1798,33.3309,33.1141,33.3046,148300.0
2004-10-29 10:00:00,50.72,50.75,50.48,50.49,339700.0,33.3244,33.3441,33.1667,33.1732,339700.0
2004-10-29 10:30:00,50.49,50.49,50.36,50.39,199300.0,33.1732,33.1732,33.0878,33.1075,199300.0
2004-10-29 11:00:00,50.38,50.4,50.3,50.32,180300.0,33.101,33.1141,33.0484,33.0615,180300.0
2004-10-29 11:30:00,50.33,50.53,50.32,50.5,127700.0,33.0681,33.1995,33.0615,33.1798,127700.0
2004-10-29 12:00:00,50.5,50.54,50.3,50.3,56200.0,33.1798,33.2061,33.0484,33.0484,56200.0
2004-10-29 12:30:00,50.3,50.35,50.14,50.16,94200.0,33.0484,33.0813,32.9433,32.9564,94200.0
2004-10-29 13:00:00,50.15,50.49,50.12,50.49,129100.0,32.9499,33.1732,32.9301,33.1732,129100.0
2004-10-29 13:30:00,50.49,50.54,50.37,50.46,268500.0,33.1732,33.2061,33.0944,33.1535,268500.0
2004-10-29 14:00:00,50.48,50.58,50.45,50.56,258900.0,33.1667,33.2324,33.147,33.2192,258900.0
2004-10-29 14:30:00,50.58,50.58,50.45,50.48,251000.0,33.2324,33.2324,33.147,33.1667,251000.0
2004-10-29 15:00:00,50.49,50.61,50.45,50.59,134800.0,33.1732,33.2521,33.147,33.2389,134800.0
2004-10-29 15:30:00,50.58,50.69,50.55,50.55,181200.0,33.2324,33.3046,33.2127,33.2127,181200.0
2004-11-01 09:30:00,50.7,50.75,50.6,50.64,192100.0,33.3112,33.3441,33.2455,33.2718,192100.0
2004-11-01 10:00:00,50.64,50.67,50.55,50.61,83600.0,33.2718,33.2915,33.2127,33.2521,83600.0
2004-11-01 10:30:00,50.62,50.91,50.55,50.84,136300.0,33.2587,33.4492,33.2127,33.4032,136300.0
2004-11-01 11:00:00,50.85,51.07,50.81,50.96,277900.0,33.4098,33.5543,33.3835,33.482,277900.0
2004-11-01 11:30:00,50.97,51.0,50.89,50.93,56700.0,33.4886,33.5083,33.4361,33.4623,56700.0
2004-11-01 12:00:00,50.94,50.96,50.84,50.86,56000.0,33.4689,33.482,33.4032,33.4163,56000.0
2004-11-01 12:30:00,50.87,50.87,50.76,50.84,48700.0,33.4229,33.4229,33.3506,33.4032,48700.0
2004-11-01 13:00:00,50.84,50.9,50.7,50.75,55200.0,33.4032,33.4426,33.3112,33.3441,55200.0
2004-11-01 13:30:00,50.75,50.9,50.72,50.9,67300.0,33.3441,33.4426,33.3244,33.4426,67300.0
2004-11-01 14:00:00,50.9,50.94,50.81,50.88,82700.0,33.4426,33.4689,33.3835,33.4295,82700.0
2004-11-01 14:30:00,50.88,51.06,50.86,51.0,109700.0,33.4295,33.5477,33.4163,33.5083,109700.0
2004-11-01 15:00:00,51.0,51.02,50.92,51.0,90100.0,33.5083,33.5215,33.4558,33.5083,90100.0
2004-11-01 15:30:00,50.99,51.0,50.91,50.95,189200.0,33.5018,33.5083,33.4492,33.4755,189200.0
2004-11-02 09:30:00,51.36,51.48,51.31,51.45,361200.0,33.7449,33.8237,33.712,33.804,361200.0
2004-11-02 10:00:00,51.45,51.55,51.35,51.53,305300.0,33.804,33.8697,33.7383,33.8566,305300.0
2004-11-02 10:30:00,51.53,51.57,51.43,51.44,283800.0,33.8566,33.8828,33.7908,33.7974,283800.0
2004-11-02 11:00:00,51.45,51.59,51.45,51.54,117000.0,33.804,33.896,33.804,33.8631,117000.0
2004-11-02 11:30:00,51.54,51.55,51.44,51.5,71300.0,33.8631,33.8697,33.7974,33.8368,71300.0
2004-11-02 12:00:00,51.49,51.53,51.45,51.52,141800.0,33.8303,33.8566,33.804,33.85,141800.0
2004-11-02 12:30:00,51.54,51.56,51.48,51.48,112600.0,33.8631,33.8763,33.8237,33.8237,112600.0
2004-11-02 13:00:00,51.47,51.61,51.45,51.59,110000.0,33.8171,33.9091,33.804,33.896,110000.0
2004-11-02 13:30:00,51.59,51.74,51.55,51.74,166500.0,33.896,33.9945,33.8697,33.9945,166500.0
2004-11-02 14:00:00,51.74,51.87,51.72,51.87,143500.0,33.9945,34.0799,33.9814,34.0799,143500.0
2004-11-02 14:30:00,51.86,51.92,51.64,51.68,292500.0,34.0734,34.1128,33.9288,33.9551,292500.0
2004-11-02 15:00:00,51.68,51.68,51.49,51.55,261600.0,33.9551,33.9551,33.8303,33.8697,261600.0
2004-11-02 15:30:00,51.56,51.69,51.45,51.62,168000.0,33.8763,33.9617,33.804,33.9157,168000.0
2004-11-03 09:30:00,51.95,52.04,51.77,51.82,327000.0,34.1325,34.1916,34.0142,34.0471,327000.0
2004-11-03 10:00:00,51.82,51.87,51.6,51.72,280500.0,34.0471,34.0799,33.9025,33.9814,280500.0
2004-11-03 10:30:00,51.73,51.87,51.72,51.81,156600.0,33.988,34.0799,33.9814,34.0405,156600.0
2004-11-03 11:00:00,51.82,52.0,51.75,51.96,139800.0,34.0471,34.1654,34.0011,34.1391,139800.0
2004-11-03 11:30:00,51.95,51.95,51.89,51.91,138900.0,34.1325,34.1325,34.0931,34.1062,138900.0
2004-11-03 12:00:00,51.91,51.95,51.9,51.92,32600.0,34.1062,34.1325,34.0996,34.1128,32600.0
2004-11-03 12:30:00,51.92,51.92,51.86,51.9,53400.0,34.1128,34.1128,34.0734,34.0996,53400.0
2004-11-03 13:00:00,51.9,51.92,51.87,51.92,101000.0,34.0996,34.1128,34.0799,34.1128,101000.0
2004-11-03 13:30:00,51.92,52.0,51.91,52.0,125100.0,34.1128,34.1654,34.1062,34.1654,125100.0
2004-11-03 14:00:00,52.0,52.04,51.91,52.0,210800.0,34.1654,34.1916,34.1062,34.1654,210800.0
2004-11-03 14:30:00,52.0,52.0,51.87,51.94,33500.0,34.1654,34.1654,34.0799,34.1259,33500.0
2004-11-03 15:00:00,51.95,52.07,51.81,51.85,121100.0,34.1325,34.2113,34.0405,34.0668,121100.0
2004-11-03 15:30:00,51.85,51.99,51.85,51.98,145200.0,34.0668,34.1588,34.0668,34.1522,145200.0
2004-11-04 09:30:00,51.82,52.0,51.82,51.97,89700.0,34.0471,34.1654,34.0471,34.1456,89700.0
2004-11-04 10:00:00,51.97,51.97,51.78,51.85,66400.0,34.1456,34.1456,34.0208,34.0668,66400.0
2004-11-04 10:30:00,51.85,51.92,51.7,51.87,53900.0,34.0668,34.1128,33.9682,34.0799,53900.0
2004-11-04 11:00:00,51.88,52.07,51.85,52.06,105800.0,34.0865,34.2113,34.0668,34.2048,105800.0
2004-11-04 11:30:00,52.06,52.28,52.05,52.11,96200.0,34.2048,34.3493,34.1982,34.2376,96200.0
2004-11-04 12:00:00,52.11,52.35,52.11,52.32,65800.0,34.2376,34.3953,34.2376,34.3756,65800.0
2004-11-04 12:30:00,52.32,52.5,52.32,52.47,84900.0,34.3756,34.4939,34.3756,34.4742,84900.0
2004-11-04 13:00:00,52.49,52.55,52.43,52.5,139800.0,34.4873,34.5267,34.4479,34.4939,139800.0
2004-11-04 13:30:00,52.5,52.87,52.49,52.74,129900.0,34.4939,34.737,34.4873,34.6516,129900.0
2004-11-04 14:00:00,52.73,52.74,52.55,52.55,221500.0,34.645,34.6516,34.5267,34.5267,221500.0
2004-11-04 14:30:00,52.55,52.7,52.54,52.65,235100.0,34.5267,34.6253,34.5201,34.5924,235100.0
2004-11-04 15:00:00,52.65,52.68,52.55,52.6,291700.0,34.5924,34.6121,34.5267,34.5596,291700.0
2004-11-04 15:30:00,52.59,52.62,52.54,52.57,326500.0,34.553,34.5727,34.5201,34.5399,326500.0
2004-11-05 09:30:00,52.73,52.86,52.68,52.71,210200.0,34.645,34.7304,34.6121,34.6318,210200.0
2004-11-05 10:00:00,52.72,52.83,52.57,52.83,215400.0,34.6384,34.7107,34.5399,34.7107,215400.0
2004-11-05 10:30:00,52.8,52.83,52.72,52.73,187500.0,34.691,34.7107,34.6384,34.645,187500.0
2004-11-05 11:00:00,52.72,52.73,52.52,52.55,186900.0,34.6384,34.645,34.507,34.5267,186900.0
2004-11-05 11:30:00,52.55,52.62,52.41,52.49,250900.0,34.5267,34.5727,34.4347,34.4873,250900.0
2004-11-05 12:00:00,52.49,52.49,52.32,52.38,100700.0,34.4873,34.4873,34.3756,34.415,100700.0
2004-11-05 12:30:00,52.38,52.4,52.32,52.4,90500.0,34.415,34.4282,34.3756,34.4282,90500.0
2004-11-05 13:00:00,52.39,52.7,52.39,52.68,116200.0,34.4216,34.6253,34.4216,34.6121,116200.0
2004-11-05 13:30:00,52.68,52.73,52.46,52.46,76400.0,34.6121,34.645,34.4676,34.4676,76400.0
2004-11-05 14:00:00,52.46,52.55,52.46,52.47,254800.0,34.4676,34.5267,34.4676,34.4742,254800.0
2004-11-05 14:30:00,52.47,52.62,52.42,52.55,81800.0,34.4742,34.5727,34.4413,34.5267,81800.0
2004-11-05 15:00:00,52.53,52.62,52.45,52.56,189900.0,34.5136,34.5727,34.461,34.5333,189900.0
2004-11-05 15:30:00,52.56,52.57,52.45,52.51,195200.0,34.5333,34.5399,34.461,34.5004,195200.0
2004-11-08 09:30:00,52.45,52.45,52.04,52.04,149600.0,34.461,34.461,34.1916,34.1916,149600.0
2004-11-08 10:00:00,52.02,52.04,51.81,51.88,183700.0,34.1785,34.1916,34.0405,34.0865,183700.0
2004-11-08 10:30:00,51.89,52.45,51.84,51.91,114900.0,34.0931,34.461,34.0602,34.1062,114900.0
2004-11-08 11:00:00,51.9,52.0,51.85,51.93,244200.0,34.0996,34.1654,34.0668,34.1194,244200.0
2004-11-08 11:30:00,51.92,51.92,51.8,51.82,118600.0,34.1128,34.1128,34.0339,34.0471,118600.0
2004-11-08 12:00:00,51.82,51.93,51.77,51.89,175200.0,34.0471,34.1194,34.0142,34.0931,175200.0
2004-11-08 12:30:00,51.88,51.93,51.8,51.9,147600.0,34.0865,34.1194,34.0339,34.0996,147600.0
2004-11-08 13:00:00,51.86,51.9,51.76,51.83,110500.0,34.0734,34.0996,34.0077,34.0537,110500.0
2004-11-08 13:30:00,51.83,51.89,51.81,51.83,83800.0,34.0537,34.0931,34.0405,34.0537,83800.0
2004-11-08 14:00:00,51.84,51.89,51.8,51.8,87300.0,34.0602,34.0931,34.0339,34.0339,87300.0
2004-11-08 14:30:00,51.79,51.83,51.74,51.77,156900.0,34.0274,34.0537,33.9945,34.0142,156900.0
2004-11-08 15:00:00,51.76,51.76,51.6,51.72,210800.0,34.0077,34.0077,33.9025,33.9814,210800.0
2004-11-08 15:30:00,51.72,51.8,51.66,51.68,247000.0,33.9814,34.0339,33.942,33.9551,247000.0
2004-11-09 09:30:00,51.8,52.11,51.8,52.03,207100.0,34.0339,34.2376,34.0339,34.1851,207100.0
2004-11-09 10:00:00,52.03,52.17,52.01,52.16,188700.0,34.1851,34.277,34.1719,34.2705,188700.0
2004-11-09 10:30:00,52.15,52.25,52.1,52.24,150200.0,34.2639,34.3296,34.2311,34.323,150200.0
2004-11-09 11:00:00,52.24,52.29,52.15,52.15,169700.0,34.323,34.3559,34.2639,34.2639,169700.0
2004-11-09 11:30:00,52.16,52.2,52.1,52.16,255000.0,34.2705,34.2968,34.2311,34.2705,255000.0
2004-11-09 12:00:00,52.17,52.23,52.15,52.18,67800.0,34.277,34.3165,34.2639,34.2836,67800.0
2004-11-09 12:30:00,52.19,52.25,52.11,52.2,45800.0,34.2902,34.3296,34.2376,34.2968,45800.0
2004-11-09 13:00:00,52.2,52.26,52.2,52.25,53200.0,34.2968,34.3362,34.2968,34.3296,53200.0
2004-11-09 13:30:00,52.25,52.25,52.2,52.24,59300.0,34.3296,34.3296,34.2968,34.323,59300.0
2004-11-09 14:00:00,52.24,52.38,52.22,52.33,166600.0,34.323,34.415,34.3099,34.3822,166600.0
2004-11-09 14:30:00,52.34,52.4,52.28,52.31,213100.0,34.3887,34.4282,34.3493,34.369,213100.0
2004-11-09 15:00:00,52.3,52.31,52.19,52.24,78500.0,34.3625,34.369,34.2902,34.323,78500.0
2004-11-09 15:30:00,52.24,52.25,52.13,52.2,205200.0,34.323,34.3296,34.2508,34.2968,205200.0
2004-11-10 09:30:00,52.5,52.6,52.44,52.53,262000.0,34.4939,34.5596,34.4544,34.5136,262000.0
2004-11-10 10:00:00,52.53,52.62,52.47,52.57,322600.0,34.5136,34.5727,34.4742,34.5399,322600.0
2004-11-10 10:30:00,52.57,52.7,52.54,52.68,247600.0,34.5399,34.6253,34.5201,34.6121,247600.0
2004-11-10 11:00:00,52.68,52.83,52.68,52.82,217400.0,34.6121,34.7107,34.6121,34.7041,217400.0
2004-11-10 11:30:00,52.81,53.1,52.81,52.94,194700.0,34.6975,34.8881,34.6975,34.783,194700.0
2004-11-10 12:00:00,52.94,53.02,52.84,52.85,189500.0,34.783,34.8355,34.7173,34.7238,189500.0
2004-11-10 12:30:00,52.85,52.86,52.76,52.8,114300.0,34.7238,34.7304,34.6647,34.691,114300.0
2004-11-10 13:00:00,52.8,52.81,52.68,52.72,223800.0,34.691,34.6975,34.6121,34.6384,223800.0
2004-11-10 13:30:00,52.7,52.71,52.57,52.62,143900.0,34.6253,34.6318,34.5399,34.5727,143900.0
2004-11-10 14:00:00,52.63,52.79,52.62,52.74,103800.0,34.5793,34.6844,34.5727,34.6516,103800.0
2004-11-10 14:30:00,52.74,52.82,52.66,52.76,105400.0,34.6516,34.7041,34.599,34.6647,105400.0
2004-11-10 15:00:00,52.75,52.77,52.49,52.53,100600.0,34.6581,34.6713,34.4873,34.5136,100600.0
2004-11-10 15:30:00,52.53,52.65,52.46,52.59,211200.0,34.5136,34.5924,34.4676,34.553,211200.0
2004-11-11 09:30:00,53.12,53.24,53.02,53.22,407500.0,34.9012,34.9801,34.8355,34.9669,407500.0
2004-11-11 10:00:00,53.21,53.21,53.05,53.1,340400.0,34.9604,34.9604,34.8552,34.8881,340400.0
2004-11-11 10:30:00,53.1,53.2,53.05,53.18,207700.0,34.8881,34.9538,34.8552,34.9406,207700.0
2004-11-11 11:00:00,53.19,53.28,53.18,53.21,341600.0,34.9472,35.0063,34.9406,34.9604,341600.0
2004-11-11 11:30:00,53.23,53.23,53.17,53.17,60200.0,34.9735,34.9735,34.9341,34.9341,60200.0
2004-11-11 12:00:00,53.18,53.25,53.17,53.22,58200.0,34.9406,34.9866,34.9341,34.9669,58200.0
2004-11-11 12:30:00,53.23,53.24,53.08,53.1,75800.0,34.9735,34.9801,34.8749,34.8881,75800.0
2004-11-11 13:00:00,53.09,53.15,53.02,53.04,103200.0,34.8815,34.9209,34.8355,34.8487,103200.0
2004-11-11 13:30:00,53.03,53.08,52.99,53.05,81900.0,34.8421,34.8749,34.8158,34.8552,81900.0
2004-11-11 14:00:00,53.04,53.18,53.0,53.11,106600.0,34.8487,34.9406,34.8224,34.8947,106600.0
2004-11-11 14:30:00,53.11,53.2,53.11,53.14,98800.0,34.8947,34.9538,34.8947,34.9144,98800.0
2004-11-11 15:00:00,53.15,53.15,52.9,53.13,210100.0,34.9209,34.9209,34.7567,34.9078,210100.0
2004-11-11 15:30:00,53.12,53.14,52.98,52.98,311200.0,34.9012,34.9144,34.8092,34.8092,311200.0
2004-11-12 09:30:00,53.45,53.54,53.3,53.4,774100.0,35.118,35.1772,35.0195,35.0852,774100.0
2004-11-12 10:00:00,53.4,53.49,53.35,53.39,184600.0,35.0852,35.1443,35.0523,35.0786,184600.0
2004-11-12 10:30:00,53.4,53.54,53.4,53.51,208900.0,35.0852,35.1772,35.0852,35.1575,208900.0
2004-11-12 11:00:00,53.51,53.63,53.48,53.6,122500.0,35.1575,35.2363,35.1378,35.2166,122500.0
2004-11-12 11:30:00,53.6,53.61,53.49,53.6,58300.0,35.2166,35.2232,35.1443,35.2166,58300.0
2004-11-12 12:00:00,53.59,53.63,53.48,53.55,192900.0,35.21,35.2363,35.1378,35.1837,192900.0
2004-11-12 12:30:00,53.53,53.55,53.42,53.43,164200.0,35.1706,35.1837,35.0983,35.1049,164200.0
2004-11-12 13:00:00,53.42,53.49,53.4,53.49,109000.0,35.0983,35.1443,35.0852,35.1443,109000.0
2004-11-12 13:30:00,53.49,53.5,53.46,53.47,24700.0,35.1443,35.1509,35.1246,35.1312,24700.0
2004-11-12 14:00:00,53.46,53.55,53.46,53.53,66300.0,35.1246,35.1837,35.1246,35.1706,66300.0
2004-11-12 14:30:00,53.52,53.58,53.52,53.56,264400.0,35.164,35.2035,35.164,35.1903,264400.0
2004-11-12 15:00:00,53.56,53.56,53.44,53.49,444500.0,35.1903,35.1903,35.1115,35.1443,444500.0
2004-11-12 15:30:00,53.49,53.6,53.49,53.6,224500.0,35.1443,35.2166,35.1443,35.2166,224500.0
2004-11-15 09:30:00,53.5,53.57,53.34,53.44,156000.0,35.1509,35.1969,35.0458,35.1115,156000.0
2004-11-15 10:00:00,53.45,53.47,53.21,53.25,150700.0,35.118,35.1312,34.9604,34.9866,150700.0
2004-11-15 10:30:00,53.25,53.3,53.0,53.01,258900.0,34.9866,35.0195,34.8224,34.8289,258900.0
2004-11-15 11:00:00,53.01,53.05,52.93,52.97,118000.0,34.8289,34.8552,34.7764,34.8027,118000.0
2004-11-15 11:30:00,52.97,53.01,52.85,52.99,90300.0,34.8027,34.8289,34.7238,34.8158,90300.0
2004-11-15 12:00:00,52.99,53.12,52.99,53.07,44500.0,34.8158,34.9012,34.8158,34.8684,44500.0
2004-11-15 12:30:00,53.09,53.25,53.06,53.23,73600.0,34.8815,34.9866,34.8618,34.9735,73600.0
2004-11-15 13:00:00,53.23,53.23,52.97,52.98,86700.0,34.9735,34.9735,34.8027,34.8092,86700.0
2004-11-15 13:30:00,52.99,52.99,52.75,52.76,96700.0,34.8158,34.8158,34.6581,34.6647,96700.0
2004-11-15 14:00:00,52.76,52.86,52.76,52.83,150600.0,34.6647,34.7304,34.6647,34.7107,150600.0
2004-11-15 14:30:00,52.85,52.87,52.76,52.78,92600.0,34.7238,34.737,34.6647,34.6778,92600.0
2004-11-15 15:00:00,52.78,52.84,52.5,52.61,220200.0,34.6778,34.7173,34.4939,34.5661,220200.0
2004-11-15 15:30:00,52.61,52.73,52.6,52.66,327100.0,34.5661,34.645,34.5596,34.599,327100.0
2004-11-16 09:30:00,52.6,52.75,52.45,52.45,249500.0,34.5596,34.6581,34.461,34.461,249500.0
2004-11-16 10:00:00,52.45,52.46,52.07,52.13,346600.0,34.461,34.4676,34.2113,34.2508,346600.0
2004-11-16 10:30:00,52.13,52.39,52.13,52.37,154500.0,34.2508,34.4216,34.2508,34.4085,154500.0
2004-11-16 11:00:00,52.37,52.44,52.36,52.4,180600.0,34.4085,34.4544,34.4019,34.4282,180600.0
2004-11-16 11:30:00,52.39,52.41,52.33,52.33,82000.0,34.4216,34.4347,34.3822,34.3822,82000.0
2004-11-16 12:00:00,52.33,52.33,52.11,52.22,88600.0,34.3822,34.3822,34.2376,34.3099,88600.0
2004-11-16 12:30:00,52.22,52.25,52.13,52.15,52400.0,34.3099,34.3296,34.2508,34.2639,52400.0
2004-11-16 13:00:00,52.15,52.18,52.1,52.15,116900.0,34.2639,34.2836,34.2311,34.2639,116900.0
2004-11-16 13:30:00,52.15,52.15,51.94,51.96,172500.0,34.2639,34.2639,34.1259,34.1391,172500.0
2004-11-16 14:00:00,51.96,52.09,51.94,52.08,93600.0,34.1391,34.2245,34.1259,34.2179,93600.0
2004-11-16 14:30:00,52.09,52.09,52.05,52.07,124200.0,34.2245,34.2245,34.1982,34.2113,124200.0
2004-11-16 15:00:00,52.07,52.13,52.05,52.1,241700.0,34.2113,34.2508,34.1982,34.2311,241700.0
2004-11-16 15:30:00,52.1,52.16,51.99,52.03,339300.0,34.2311,34.2705,34.1588,34.1851,339300.0
2004-11-17 09:30:00,52.37,52.46,52.25,52.3,305900.0,34.5084,34.5677,34.4294,34.4623,305900.0
2004-11-17 10:00:00,52.29,52.38,52.16,52.3,482100.0,34.4557,34.515,34.3701,34.4623,482100.0
2004-11-17 10:30:00,52.3,52.3,52.02,52.05,231700.0,34.4623,34.4623,34.2778,34.2976,231700.0
2004-11-17 11:00:00,52.06,52.17,52.03,52.16,180800.0,34.3042,34.3767,34.2844,34.3701,180800.0
2004-11-17 11:30:00,52.16,52.23,52.14,52.2,125200.0,34.3701,34.4162,34.3569,34.3964,125200.0
2004-11-17 12:00:00,52.2,52.2,51.95,52.0,181200.0,34.3964,34.3964,34.2317,34.2646,181200.0
2004-11-17 12:30:00,51.99,52.03,51.71,51.79,180200.0,34.258,34.2844,34.0735,34.1263,180200.0
2004-11-17 13:00:00,51.79,51.95,51.79,51.89,152000.0,34.1263,34.2317,34.1263,34.1921,152000.0
2004-11-17 13:30:00,51.89,51.89,51.66,51.66,175500.0,34.1921,34.1921,34.0406,34.0406,175500.0
2004-11-17 14:00:00,51.66,51.66,51.46,51.54,227000.0,34.0406,34.0406,33.9088,33.9615,227000.0
2004-11-17 14:30:00,51.54,51.57,51.45,51.56,189700.0,33.9615,33.9813,33.9022,33.9747,189700.0
2004-11-17 15:00:00,51.56,51.65,51.45,51.46,161600.0,33.9747,34.034,33.9022,33.9088,161600.0
2004-11-17 15:30:00,51.47,51.65,51.45,51.62,227100.0,33.9154,34.034,33.9022,34.0142,227100.0
2004-11-18 09:30:00,51.81,51.97,51.75,51.79,318900.0,34.1394,34.2449,34.0999,34.1263,318900.0
2004-11-18 10:00:00,51.79,51.82,51.66,51.72,432700.0,34.1263,34.146,34.0406,34.0801,432700.0
2004-11-18 10:30:00,51.73,51.82,51.57,51.62,403400.0,34.0867,34.146,33.9813,34.0142,403400.0
2004-11-18 11:00:00,51.62,51.79,51.55,51.6,362400.0,34.0142,34.1263,33.9681,34.0011,362400.0
2004-11-18 11:30:00,51.6,51.62,51.55,51.59,70100.0,34.0011,34.0142,33.9681,33.9945,70100.0
2004-11-18 12:00:00,51.59,51.61,51.52,51.54,107800.0,33.9945,34.0076,33.9483,33.9615,107800.0
2004-11-18 12:30:00,51.54,51.55,51.5,51.53,98900.0,33.9615,33.9681,33.9352,33.9549,98900.0
2004-11-18 13:00:00,51.52,51.53,51.35,51.38,126400.0,33.9483,33.9549,33.8363,33.8561,126400.0
2004-11-18 13:30:00,51.38,51.38,51.25,51.3,227800.0,33.8561,33.8561,33.7704,33.8034,227800.0
2004-11-18 14:00:00,51.3,51.31,51.23,51.26,114300.0,33.8034,33.81,33.7573,33.777,114300.0
2004-11-18 14:30:00,51.25,51.49,51.15,51.47,204900.0,33.7704,33.9286,33.7045,33.9154,204900.0
2004-11-18 15:00:00,51.47,51.64,51.39,51.59,202200.0,33.9154,34.0274,33.8627,33.9945,202200.0
2004-11-18 15:30:00,51.59,51.66,51.48,51.52,344600.0,33.9945,34.0406,33.922,33.9483,344600.0
2004-11-19 09:30:00,51.53,51.68,51.36,51.38,333000.0,33.9549,34.0538,33.8429,33.8561,333000.0
2004-11-19 10:00:00,51.37,51.37,50.99,51.15,436000.0,33.8495,33.8495,33.5991,33.7045,436000.0
2004-11-19 10:30:00,51.16,51.18,50.98,51.03,304600.0,33.7111,33.7243,33.5925,33.6255,304600.0
2004-11-19 11:00:00,51.05,51.3,51.05,51.22,198100.0,33.6386,33.8034,33.6386,33.7507,198100.0
2004-11-19 11:30:00,51.23,51.29,51.15,51.15,70300.0,33.7573,33.7968,33.7045,33.7045,70300.0
2004-11-19 12:00:00,51.16,51.22,51.16,51.18,45600.0,33.7111,33.7507,33.7111,33.7243,45600.0
2004-11-19 12:30:00,51.18,51.23,51.1,51.14,95500.0,33.7243,33.7573,33.6716,33.6979,95500.0
2004-11-19 13:00:00,51.13,51.13,51.05,51.1,68800.0,33.6914,33.6914,33.6386,33.6716,68800.0
2004-11-19 13:30:00,51.09,51.11,51.08,51.08,37400.0,33.665,33.6782,33.6584,33.6584,37400.0
2004-11-19 14:00:00,51.07,51.09,51.03,51.03,75700.0,33.6518,33.665,33.6255,33.6255,75700.0
2004-11-19 14:30:00,51.03,51.04,50.97,50.99,138800.0,33.6255,33.6321,33.5859,33.5991,138800.0
2004-11-19 15:00:00,50.99,50.99,50.73,50.73,211100.0,33.5991,33.5991,33.4278,33.4278,211100.0
2004-11-19 15:30:00,50.75,50.93,50.63,50.87,345300.0,33.441,33.5596,33.3619,33.52,345300.0
2004-11-22 09:30:00,50.9,50.9,50.6,50.69,150800.0,33.5398,33.5398,33.3421,33.4014,150800.0
2004-11-22 10:00:00,50.69,50.74,50.57,50.67,232500.0,33.4014,33.4344,33.3224,33.3882,232500.0
2004-11-22 10:30:00,50.67,50.72,50.63,50.72,140000.0,33.3882,33.4212,33.3619,33.4212,140000.0
2004-11-22 11:00:00,50.73,50.75,50.67,50.72,130800.0,33.4278,33.441,33.3882,33.4212,130800.0
2004-11-22 11:30:00,50.72,50.72,50.65,50.68,159400.0,33.4212,33.4212,33.3751,33.3948,159400.0
2004-11-22 12:00:00,50.68,50.71,50.67,50.71,104700.0,33.3948,33.4146,33.3882,33.4146,104700.0
2004-11-22 12:30:00,50.71,50.77,50.66,50.67,101900.0,33.4146,33.4541,33.3817,33.3882,101900.0
2004-11-22 13:00:00,50.68,50.77,50.66,50.75,154900.0,33.3948,33.4541,33.3817,33.441,154900.0
2004-11-22 13:30:00,50.77,50.78,50.71,50.78,186400.0,33.4541,33.4607,33.4146,33.4607,186400.0
2004-11-22 14:00:00,50.8,50.9,50.75,50.87,339600.0,33.4739,33.5398,33.441,33.52,339600.0
2004-11-22 14:30:00,50.87,50.88,50.73,50.75,121300.0,33.52,33.5266,33.4278,33.441,121300.0
2004-11-22 15:00:00,50.75,50.78,50.7,50.72,170800.0,33.441,33.4607,33.408,33.4212,170800.0
2004-11-22 15:30:00,50.72,50.78,50.7,50.74,193600.0,33.4212,33.4607,33.408,33.4344,193600.0
2004-11-23 09:30:00,50.87,51.29,50.87,51.27,309100.0,33.52,33.7968,33.52,33.7836,309100.0
2004-11-23 10:00:00,51.27,51.75,51.25,51.71,534000.0,33.7836,34.0999,33.7704,34.0735,534000.0
2004-11-23 10:30:00,51.71,51.74,51.55,51.68,448600.0,34.0735,34.0933,33.9681,34.0538,448600.0
2004-11-23 11:00:00,51.67,51.68,51.47,51.47,399700.0,34.0472,34.0538,33.9154,33.9154,399700.0
2004-11-23 11:30:00,51.48,51.68,51.48,51.67,127000.0,33.922,34.0538,33.922,34.0472,127000.0
2004-11-23 12:00:00,51.68,51.68,51.58,51.61,107600.0,34.0538,34.0538,33.9879,34.0076,107600.0
2004-11-23 12:30:00,51.61,51.65,51.6,51.61,49600.0,34.0076,34.034,34.0011,34.0076,49600.0
2004-11-23 13:00:00,51.62,51.7,51.6,51.7,84200.0,34.0142,34.067,34.0011,34.067,84200.0
2004-11-23 13:30:00,51.7,51.71,51.64,51.71,62700.0,34.067,34.0735,34.0274,34.0735,62700.0
2004-11-23 14:00:00,51.71,51.98,51.69,51.9,171000.0,34.0735,34.2515,34.0604,34.1987,171000.0
2004-11-23 14:30:00,51.9,51.92,51.81,51.88,79300.0,34.1987,34.2119,34.1394,34.1856,79300.0
2004-11-23 15:00:00,51.89,51.93,51.79,51.89,102200.0,34.1921,34.2185,34.1263,34.1921,102200.0
2004-11-23 15:30:00,51.9,51.98,51.82,51.94,321800.0,34.1987,34.2515,34.146,34.2251,321800.0
2004-11-24 09:30:00,52.05,52.77,52.05,52.7,293600.0,34.2976,34.772,34.2976,34.7259,293600.0
2004-11-24 10:00:00,52.7,52.82,52.56,52.73,233000.0,34.7259,34.805,34.6336,34.7457,233000.0
2004-11-24 10:30:00,52.73,52.81,52.64,52.73,192800.0,34.7457,34.7984,34.6864,34.7457,192800.0
2004-11-24 11:00:00,52.73,52.77,52.65,52.77,193900.0,34.7457,34.772,34.6929,34.772,193900.0
2004-11-24 11:30:00,52.77,52.96,52.71,52.93,124500.0,34.772,34.8972,34.7325,34.8774,124500.0
2004-11-24 12:00:00,52.93,52.97,52.86,52.93,137900.0,34.8774,34.9038,34.8313,34.8774,137900.0
2004-11-24 12:30:00,52.92,52.93,52.77,52.89,106200.0,34.8709,34.8774,34.772,34.8511,106200.0
2004-11-24 13:00:00,52.89,52.94,52.84,52.93,117500.0,34.8511,34.884,34.8181,34.8774,117500.0
2004-11-24 13:30:00,52.93,53.01,52.89,52.94,145400.0,34.8774,34.9302,34.8511,34.884,145400.0
2004-11-24 14:00:00,52.94,52.95,52.88,52.92,83800.0,34.884,34.8906,34.8445,34.8709,83800.0
2004-11-24 14:30:00,52.92,53.02,52.9,52.96,132300.0,34.8709,34.9367,34.8577,34.8972,132300.0
2004-11-24 15:00:00,52.96,53.06,52.95,53.03,233200.0,34.8972,34.9631,34.8906,34.9433,233200.0
2004-11-24 15:30:00,53.03,53.1,52.92,53.08,257600.0,34.9433,34.9895,34.8709,34.9763,257600.0
2004-11-26 09:30:00,53.08,53.18,53.0,53.14,113200.0,34.9763,35.0422,34.9236,35.0158,113200.0
2004-11-26 10:00:00,53.14,53.25,53.14,53.19,75900.0,35.0158,35.0883,35.0158,35.0488,75900.0
2004-11-26 10:30:00,53.19,53.24,53.16,53.22,37300.0,35.0488,35.0817,35.029,35.0685,37300.0
2004-11-26 11:00:00,53.22,53.27,53.22,53.23,81900.0,35.0685,35.1015,35.0685,35.0751,81900.0
2004-11-26 11:30:00,53.24,53.25,53.06,53.08,66000.0,35.0817,35.0883,34.9631,34.9763,66000.0
2004-11-26 12:00:00,53.08,53.14,53.06,53.07,58500.0,34.9763,35.0158,34.9631,34.9697,58500.0
2004-11-26 12:30:00,53.09,53.12,52.84,52.9,145800.0,34.9829,35.0026,34.8181,34.8577,145800.0
2004-11-26 13:00:00,52.9,52.9,52.87,52.87,20700.0,34.8577,34.8577,34.8379,34.8379,20700.0
2004-11-26 13:30:00,52.87,52.88,52.87,52.88,2400.0,34.8379,34.8445,34.8379,34.8445,2400.0
2004-11-26 14:00:00,52.88,52.88,52.88,52.88,0.0,34.8445,34.8445,34.8445,34.8445,0.0
2004-11-26 14:30:00,52.88,52.88,52.88,52.88,0.0,34.8445,34.8445,34.8445,34.8445,0.0
2004-11-26 15:00:00,52.88,52.88,52.88,52.88,0.0,34.8445,34.8445,34.8445,34.8445,0.0
2004-11-26 15:30:00,52.88,52.88,52.88,52.88,0.0,34.8445,34.8445,34.8445,34.8445,0.0
2004-11-29 09:30:00,52.88,53.18,52.88,53.05,175700.0,34.8445,35.0422,34.8445,34.9565,175700.0
2004-11-29 10:00:00,53.03,53.15,52.93,53.09,151500.0,34.9433,35.0224,34.8774,34.9829,151500.0
2004-11-29 10:30:00,53.09,53.17,53.06,53.16,91300.0,34.9829,35.0356,34.9631,35.029,91300.0
2004-11-29 11:00:00,53.16,53.21,53.0,53.03,172900.0,35.029,35.0619,34.9236,34.9433,172900.0
2004-11-29 11:30:00,53.03,53.03,52.83,52.97,120700.0,34.9433,34.9433,34.8115,34.9038,120700.0
2004-11-29 12:00:00,52.97,52.99,52.92,52.94,38800.0,34.9038,34.917,34.8709,34.884,38800.0
2004-11-29 12:30:00,52.94,53.01,52.92,53.0,66900.0,34.884,34.9302,34.8709,34.9236,66900.0
2004-11-29 13:00:00,53.01,53.12,53.01,53.08,116400.0,34.9302,35.0026,34.9302,34.9763,116400.0
2004-11-29 13:30:00,53.1,53.18,53.09,53.16,200500.0,34.9895,35.0422,34.9829,35.029,200500.0
2004-11-29 14:00:00,53.16,53.2,53.16,53.18,152700.0,35.029,35.0554,35.029,35.0422,152700.0
2004-11-29 14:30:00,53.18,53.35,53.17,53.3,268800.0,35.0422,35.1542,35.0356,35.1212,268800.0
2004-11-29 15:00:00,53.3,53.35,53.29,53.29,267600.0,35.1212,35.1542,35.1147,35.1147,267600.0
2004-11-29 15:30:00,53.29,53.32,53.13,53.16,237100.0,35.1147,35.1344,35.0092,35.029,237100.0
2004-11-30 09:30:00,53.17,53.26,52.94,53.01,303200.0,35.0356,35.0949,34.884,34.9302,303200.0
2004-11-30 10:00:00,53.05,53.24,53.03,53.11,130800.0,34.9565,35.0817,34.9433,34.996,130800.0
2004-11-30 10:30:00,53.12,53.2,52.94,53.0,94300.0,35.0026,35.0554,34.884,34.9236,94300.0
2004-11-30 11:00:00,53.0,53.07,52.99,53.06,108800.0,34.9236,34.9697,34.917,34.9631,108800.0
2004-11-30 11:30:00,53.05,53.05,52.87,52.98,92500.0,34.9565,34.9565,34.8379,34.9104,92500.0
2004-11-30 12:00:00,52.98,53.04,52.96,52.96,169100.0,34.9104,34.9499,34.8972,34.8972,169100.0
2004-11-30 12:30:00,52.97,53.01,52.82,52.83,35800.0,34.9038,34.9302,34.805,34.8115,35800.0
2004-11-30 13:00:00,52.83,52.93,52.78,52.91,102300.0,34.8115,34.8774,34.7786,34.8643,102300.0
2004-11-30 13:30:00,52.92,52.92,52.82,52.88,90300.0,34.8709,34.8709,34.805,34.8445,90300.0
2004-11-30 14:00:00,52.89,52.99,52.89,52.9,82000.0,34.8511,34.917,34.8511,34.8577,82000.0
2004-11-30 14:30:00,52.9,53.05,52.9,52.96,156700.0,34.8577,34.9565,34.8577,34.8972,156700.0
2004-11-30 15:00:00,52.97,53.08,52.92,52.94,239900.0,34.9038,34.9763,34.8709,34.884,239900.0
2004-11-30 15:30:00,52.95,53.11,52.95,53.02,764700.0,34.8906,34.996,34.8906,34.9367,764700.0
2004-12-01 09:30:00,53.25,53.5,53.25,53.46,333900.0,35.0883,35.253,35.0883,35.2267,333900.0
2004-12-01 10:00:00,53.48,53.52,53.35,53.41,173800.0,35.2399,35.2662,35.1542,35.1937,173800.0
2004-12-01 10:30:00,53.42,53.65,53.4,53.59,369300.0,35.2003,35.3519,35.1871,35.3123,369300.0
2004-12-01 11:00:00,53.58,53.59,53.48,53.55,167800.0,35.3057,35.3123,35.2399,35.286,167800.0
2004-12-01 11:30:00,53.54,53.65,53.54,53.63,91600.0,35.2794,35.3519,35.2794,35.3387,91600.0
2004-12-01 12:00:00,53.64,53.66,53.6,53.63,120300.0,35.3453,35.3585,35.3189,35.3387,120300.0
2004-12-01 12:30:00,53.62,53.88,53.62,53.85,183500.0,35.3321,35.5034,35.3321,35.4837,183500.0
2004-12-01 13:00:00,53.84,53.86,53.74,53.79,73100.0,35.4771,35.4903,35.4112,35.4441,73100.0
2004-12-01 13:30:00,53.79,53.88,53.75,53.83,56600.0,35.4441,35.5034,35.4178,35.4705,56600.0
2004-12-01 14:00:00,53.83,53.9,53.77,53.77,124200.0,35.4705,35.5166,35.4309,35.4309,124200.0
2004-12-01 14:30:00,53.78,53.89,53.69,53.89,368900.0,35.4375,35.51,35.3782,35.51,368900.0
2004-12-01 15:00:00,53.88,53.93,53.77,53.81,521000.0,35.5034,35.5364,35.4309,35.4573,521000.0
2004-12-01 15:30:00,53.82,53.89,53.69,53.78,494100.0,35.4639,35.51,35.3782,35.4375,494100.0
2004-12-02 09:30:00,53.88,54.09,53.88,54.0,278900.0,35.5034,35.6418,35.5034,35.5825,278900.0
2004-12-02 10:00:00,54.01,54.13,53.98,54.12,211000.0,35.5891,35.6682,35.5693,35.6616,211000.0
2004-12-02 10:30:00,54.13,54.25,54.12,54.23,216900.0,35.6682,35.7472,35.6616,35.7341,216900.0
2004-12-02 11:00:00,54.24,54.44,54.16,54.41,303500.0,35.7406,35.8724,35.6879,35.8527,303500.0
2004-12-02 11:30:00,54.44,54.45,54.33,54.33,216900.0,35.8724,35.879,35.8,35.8,216900.0
2004-12-02 12:00:00,54.33,54.33,54.26,54.26,121800.0,35.8,35.8,35.7538,35.7538,121800.0
2004-12-02 12:30:00,54.26,54.27,54.26,54.26,70500.0,35.7538,35.7604,35.7538,35.7538,70500.0
2004-12-02 13:00:00,54.26,54.27,54.11,54.11,207400.0,35.7538,35.7604,35.655,35.655,207400.0
2004-12-02 13:30:00,54.11,54.27,54.1,54.18,112800.0,35.655,35.7604,35.6484,35.7011,112800.0
2004-12-02 14:00:00,54.17,54.21,54.14,54.19,216000.0,35.6945,35.7209,35.6748,35.7077,216000.0
2004-12-02 14:30:00,54.2,54.3,54.18,54.23,205800.0,35.7143,35.7802,35.7011,35.7341,205800.0
2004-12-02 15:00:00,54.24,54.29,54.22,54.25,175600.0,35.7406,35.7736,35.7275,35.7472,175600.0
2004-12-02 15:30:00,54.26,54.35,54.25,54.31,309000.0,35.7538,35.8131,35.7472,35.7868,309000.0
2004-12-03 09:30:00,54.55,54.75,54.54,54.69,451200.0,35.9449,36.0767,35.9383,36.0372,451200.0
2004-12-03 10:00:00,54.69,54.88,54.46,54.5,336300.0,36.0372,36.1624,35.8856,35.912,336300.0
2004-12-03 10:30:00,54.5,54.65,54.38,54.6,607400.0,35.912,36.0108,35.8329,35.9779,607400.0
2004-12-03 11:00:00,54.61,54.8,54.6,54.67,265900.0,35.9845,36.1097,35.9779,36.024,265900.0
2004-12-03 11:30:00,54.65,54.68,54.51,54.52,83100.0,36.0108,36.0306,35.9186,35.9251,83100.0
2004-12-03 12:00:00,54.52,54.72,54.46,54.67,88300.0,35.9251,36.0569,35.8856,36.024,88300.0
2004-12-03 12:30:00,54.67,54.68,54.4,54.4,78300.0,36.024,36.0306,35.8461,35.8461,78300.0
2004-12-03 13:00:00,54.38,54.4,54.25,54.29,173300.0,35.8329,35.8461,35.7472,35.7736,173300.0
2004-12-03 13:30:00,54.29,54.41,54.23,54.32,83700.0,35.7736,35.8527,35.7341,35.7934,83700.0
2004-12-03 14:00:00,54.32,54.58,54.31,54.58,71800.0,35.7934,35.9647,35.7868,35.9647,71800.0
2004-12-03 14:30:00,54.58,54.74,54.58,54.67,87000.0,35.9647,36.0701,35.9647,36.024,87000.0
2004-12-03 15:00:00,54.68,54.75,54.68,54.72,73600.0,36.0306,36.0767,36.0306,36.0569,73600.0
2004-12-03 15:30:00,54.71,54.72,54.63,54.68,142300.0,36.0503,36.0569,35.9976,36.0306,142300.0
2004-12-06 09:30:00,54.65,54.8,54.5,54.69,195500.0,36.0108,36.1097,35.912,36.0372,195500.0
2004-12-06 10:00:00,54.69,54.73,54.62,54.73,82800.0,36.0372,36.0635,35.991,36.0635,82800.0
2004-12-06 10:30:00,54.73,54.99,54.71,54.84,317400.0,36.0635,36.2348,36.0503,36.136,317400.0
2004-12-06 11:00:00,54.87,54.93,54.76,54.8,207200.0,36.1558,36.1953,36.0833,36.1097,207200.0
2004-12-06 11:30:00,54.82,54.84,54.76,54.78,96800.0,36.1228,36.136,36.0833,36.0965,96800.0
2004-12-06 12:00:00,54.79,54.84,54.71,54.8,165800.0,36.1031,36.136,36.0503,36.1097,165800.0
2004-12-06 12:30:00,54.81,54.82,54.65,54.74,259000.0,36.1162,36.1228,36.0108,36.0701,259000.0
2004-12-06 13:00:00,54.74,54.81,54.71,54.74,317900.0,36.0701,36.1162,36.0503,36.0701,317900.0
2004-12-06 13:30:00,54.74,54.85,54.74,54.83,385300.0,36.0701,36.1426,36.0701,36.1294,385300.0
2004-12-06 14:00:00,54.85,54.91,54.82,54.85,234100.0,36.1426,36.1821,36.1228,36.1426,234100.0
2004-12-06 14:30:00,54.85,54.88,54.83,54.85,181900.0,36.1426,36.1624,36.1294,36.1426,181900.0
2004-12-06 15:00:00,54.86,54.95,54.83,54.87,155900.0,36.1492,36.2085,36.1294,36.1558,155900.0
2004-12-06 15:30:00,54.86,55.1,54.86,55.03,277800.0,36.1492,36.3073,36.1492,36.2612,277800.0
2004-12-07 09:30:00,55.4,55.42,55.15,55.23,309900.0,36.505,36.5182,36.3403,36.393,309900.0
2004-12-07 10:00:00,55.23,55.25,55.12,55.21,207700.0,36.393,36.4062,36.3205,36.3798,207700.0
2004-12-07 10:30:00,55.21,55.26,55.18,55.21,732000.0,36.3798,36.4128,36.36,36.3798,732000.0
2004-12-07 11:00:00,55.2,55.22,55.06,55.13,140100.0,36.3732,36.3864,36.281,36.3271,140100.0
2004-12-07 11:30:00,55.14,55.2,55.06,55.1,106000.0,36.3337,36.3732,36.281,36.3073,106000.0
2004-12-07 12:00:00,55.1,55.19,55.1,55.19,81500.0,36.3073,36.3666,36.3073,36.3666,81500.0
2004-12-07 12:30:00,55.19,55.19,55.13,55.18,92900.0,36.3666,36.3666,36.3271,36.36,92900.0
2004-12-07 13:00:00,55.17,55.17,54.73,54.84,163300.0,36.3535,36.3535,36.0635,36.136,163300.0
2004-12-07 13:30:00,54.84,54.98,54.72,54.94,130500.0,36.136,36.2283,36.0569,36.2019,130500.0
2004-12-07 14:00:00,54.94,54.97,54.77,54.78,108400.0,36.2019,36.2217,36.0899,36.0965,108400.0
2004-12-07 14:30:00,54.78,54.95,54.75,54.78,255900.0,36.0965,36.2085,36.0767,36.0965,255900.0
2004-12-07 15:00:00,54.78,54.81,54.69,54.72,143700.0,36.0965,36.1162,36.0372,36.0569,143700.0
2004-12-07 15:30:00,54.72,54.8,54.55,54.72,305000.0,36.0569,36.1097,35.9449,36.0569,305000.0
2004-12-08 09:30:00,54.54,54.55,54.32,54.48,211600.0,35.9383,35.9449,35.7934,35.8988,211600.0
2004-12-08 10:00:00,54.48,54.66,54.44,54.63,110400.0,35.8988,36.0174,35.8724,35.9976,110400.0
2004-12-08 10:30:00,54.63,54.63,54.42,54.44,139000.0,35.9976,35.9976,35.8593,35.8724,139000.0
2004-12-08 11:00:00,54.43,54.45,54.34,54.43,146800.0,35.8658,35.879,35.8065,35.8658,146800.0
2004-12-08 11:30:00,54.42,54.62,54.41,54.55,92700.0,35.8593,35.991,35.8527,35.9449,92700.0
2004-12-08 12:00:00,54.54,54.57,54.5,54.53,102800.0,35.9383,35.9581,35.912,35.9317,102800.0
2004-12-08 12:30:00,54.52,54.58,54.48,54.5,53900.0,35.9251,35.9647,35.8988,35.912,53900.0
2004-12-08 13:00:00,54.49,54.56,54.42,54.53,97300.0,35.9054,35.9515,35.8593,35.9317,97300.0
2004-12-08 13:30:00,54.53,54.55,54.5,54.53,158900.0,35.9317,35.9449,35.912,35.9317,158900.0
2004-12-08 14:00:00,54.53,54.55,54.48,54.52,56500.0,35.9317,35.9449,35.8988,35.9251,56500.0
2004-12-08 14:30:00,54.51,54.57,54.48,54.49,114600.0,35.9186,35.9581,35.8988,35.9054,114600.0
2004-12-08 15:00:00,54.49,54.57,54.47,54.56,216100.0,35.9054,35.9581,35.8922,35.9515,216100.0
2004-12-08 15:30:00,54.56,54.72,54.51,54.71,213700.0,35.9515,36.0569,35.9186,36.0503,213700.0
2004-12-09 09:30:00,54.31,54.32,53.98,54.05,409500.0,35.7868,35.7934,35.5693,35.6154,409500.0
2004-12-09 10:00:00,54.05,54.12,53.86,53.88,257500.0,35.6154,35.6616,35.4903,35.5034,257500.0
2004-12-09 10:30:00,53.88,53.9,53.77,53.79,194900.0,35.5034,35.5166,35.4309,35.4441,194900.0
2004-12-09 11:00:00,53.79,53.98,53.78,53.91,148800.0,35.4441,35.5693,35.4375,35.5232,148800.0
2004-12-09 11:30:00,53.91,53.99,53.88,53.96,69000.0,35.5232,35.5759,35.5034,35.5561,69000.0
2004-12-09 12:00:00,53.95,53.98,53.86,53.93,144300.0,35.5496,35.5693,35.4903,35.5364,144300.0
2004-12-09 12:30:00,53.95,54.32,53.95,54.28,140500.0,35.5496,35.7934,35.5496,35.767,140500.0
2004-12-09 13:00:00,54.29,54.47,54.29,54.37,57000.0,35.7736,35.8922,35.7736,35.8263,57000.0
2004-12-09 13:30:00,54.37,54.43,54.28,54.35,76700.0,35.8263,35.8658,35.767,35.8131,76700.0
2004-12-09 14:00:00,54.35,54.35,54.25,54.34,157800.0,35.8131,35.8131,35.7472,35.8065,157800.0
2004-12-09 14:30:00,54.33,54.42,54.31,54.41,77800.0,35.8,35.8593,35.7868,35.8527,77800.0
2004-12-09 15:00:00,54.41,54.43,54.35,54.42,192500.0,35.8527,35.8658,35.8131,35.8593,192500.0
2004-12-09 15:30:00,54.42,54.54,54.38,54.5,233900.0,35.8593,35.9383,35.8329,35.912,233900.0
2004-12-10 09:30:00,54.45,54.5,54.23,54.29,243700.0,35.879,35.912,35.7341,35.7736,243700.0
2004-12-10 10:00:00,54.28,54.47,54.28,54.44,64800.0,35.767,35.8922,35.767,35.8724,64800.0
2004-12-10 10:30:00,54.42,54.49,54.39,54.45,128500.0,35.8593,35.9054,35.8395,35.879,128500.0
2004-12-10 11:00:00,54.46,54.55,54.42,54.51,142900.0,35.8856,35.9449,35.8593,35.9186,142900.0
2004-12-10 11:30:00,54.51,54.58,54.44,54.44,60600.0,35.9186,35.9647,35.8724,35.8724,60600.0
2004-12-10 12:00:00,54.44,54.62,54.41,54.61,133000.0,35.8724,35.991,35.8527,35.9845,133000.0
2004-12-10 12:30:00,54.61,54.72,54.61,54.63,71300.0,35.9845,36.0569,35.9845,35.9976,71300.0
2004-12-10 13:00:00,54.63,54.7,54.58,54.65,125200.0,35.9976,36.0438,35.9647,36.0108,125200.0
2004-12-10 13:30:00,54.65,54.76,54.53,54.7,68000.0,36.0108,36.0833,35.9317,36.0438,68000.0
2004-12-10 14:00:00,54.7,54.76,54.58,54.71,75900.0,36.0438,36.0833,35.9647,36.0503,75900.0
2004-12-10 14:30:00,54.72,54.91,54.71,54.85,114800.0,36.0569,36.1821,36.0503,36.1426,114800.0
2004-12-10 15:00:00,54.85,54.86,54.73,54.78,90400.0,36.1426,36.1492,36.0635,36.0965,90400.0
2004-12-10 15:30:00,54.78,54.79,54.57,54.65,114700.0,36.0965,36.1031,35.9581,36.0108,114700.0
2004-12-13 09:30:00,55.14,55.15,54.79,54.91,245200.0,36.3337,36.3403,36.1031,36.1821,245200.0
2004-12-13 10:00:00,54.87,55.04,54.87,54.97,161300.0,36.1558,36.2678,36.1558,36.2217,161300.0
2004-12-13 10:30:00,54.96,55.01,54.81,55.01,107600.0,36.2151,36.248,36.1162,36.248,107600.0
2004-12-13 11:00:00,55.0,55.14,54.97,55.08,166500.0,36.2414,36.3337,36.2217,36.2942,166500.0
2004-12-13 11:30:00,55.09,55.23,55.06,55.23,127400.0,36.3007,36.393,36.281,36.393,127400.0
2004-12-13 12:00:00,55.24,55.29,55.18,55.25,44300.0,36.3996,36.4325,36.36,36.4062,44300.0
2004-12-13 12:30:00,55.26,55.29,55.17,55.19,73900.0,36.4128,36.4325,36.3535,36.3666,73900.0
2004-12-13 13:00:00,55.2,55.21,55.16,55.21,56500.0,36.3732,36.3798,36.3469,36.3798,56500.0
2004-12-13 13:30:00,55.21,55.5,50.22,55.38,442500.0,36.3798,36.5709,33.0917,36.4918,442500.0
2004-12-13 14:00:00,55.39,55.44,55.28,55.34,61500.0,36.4984,36.5314,36.4259,36.4655,61500.0
2004-12-13 14:30:00,55.34,55.45,55.32,55.39,83000.0,36.4655,36.538,36.4523,36.4984,83000.0
2004-12-13 15:00:00,55.39,55.46,55.31,55.31,134600.0,36.4984,36.5445,36.4457,36.4457,134600.0
2004-12-13 15:30:00,55.3,55.3,55.22,55.29,355700.0,36.4391,36.4391,36.3864,36.4325,355700.0
2004-12-14 09:30:00,55.33,55.63,55.33,55.54,208400.0,36.4589,36.6566,36.4589,36.5973,208400.0
2004-12-14 10:00:00,55.54,55.64,55.46,55.62,171400.0,36.5973,36.6632,36.5445,36.65,171400.0
2004-12-14 10:30:00,55.61,55.65,55.52,55.53,166700.0,36.6434,36.6697,36.5841,36.5907,166700.0
2004-12-14 11:00:00,55.53,55.6,55.51,55.59,205600.0,36.5907,36.6368,36.5775,36.6302,205600.0
2004-12-14 11:30:00,55.59,55.59,55.45,55.57,42000.0,36.6302,36.6302,36.538,36.617,42000.0
2004-12-14 12:00:00,55.56,55.59,55.44,55.45,352200.0,36.6104,36.6302,36.5314,36.538,352200.0
2004-12-14 12:30:00,55.44,55.49,55.33,55.34,82600.0,36.5314,36.5643,36.4589,36.4655,82600.0
2004-12-14 13:00:00,55.34,55.53,55.34,55.49,53700.0,36.4655,36.5907,36.4655,36.5643,53700.0
2004-12-14 13:30:00,55.49,55.49,55.3,55.31,45800.0,36.5643,36.5643,36.4391,36.4457,45800.0
2004-12-14 14:00:00,55.31,55.53,55.3,55.45,447200.0,36.4457,36.5907,36.4391,36.538,447200.0
2004-12-14 14:30:00,55.45,55.5,55.34,55.5,127700.0,36.538,36.5709,36.4655,36.5709,127700.0
2004-12-14 15:00:00,55.49,55.56,55.48,55.5,276800.0,36.5643,36.6104,36.5577,36.5709,276800.0
2004-12-14 15:30:00,55.5,55.51,55.4,55.4,135700.0,36.5709,36.5775,36.505,36.505,135700.0
2004-12-15 09:30:00,55.65,55.72,55.51,55.51,144000.0,36.6697,36.7159,36.5775,36.5775,144000.0
2004-12-15 10:00:00,55.5,55.62,55.42,55.62,158500.0,36.5709,36.65,36.5182,36.65,158500.0
2004-12-15 10:30:00,55.62,55.62,55.33,55.39,210900.0,36.65,36.65,36.4589,36.4984,210900.0
2004-12-15 11:00:00,55.39,55.42,55.28,55.39,101200.0,36.4984,36.5182,36.4259,36.4984,101200.0
2004-12-15 11:30:00,55.39,55.44,55.36,55.37,255300.0,36.4984,36.5314,36.4787,36.4852,255300.0
2004-12-15 12:00:00,55.38,55.48,55.32,55.44,75800.0,36.4918,36.5577,36.4523,36.5314,75800.0
2004-12-15 12:30:00,55.43,55.48,55.35,55.37,68200.0,36.5248,36.5577,36.4721,36.4852,68200.0
2004-12-15 13:00:00,55.36,55.4,55.31,55.33,125100.0,36.4787,36.505,36.4457,36.4589,125100.0
2004-12-15 13:30:00,55.33,55.4,55.16,55.2,174000.0,36.4589,36.505,36.3469,36.3732,174000.0
2004-12-15 14:00:00,55.2,55.3,55.13,55.14,99500.0,36.3732,36.4391,36.3271,36.3337,99500.0
2004-12-15 14:30:00,55.13,55.19,54.97,55.17,180300.0,36.3271,36.3666,36.2217,36.3535,180300.0
2004-12-15 15:00:00,55.16,55.21,55.07,55.09,218800.0,36.3469,36.3798,36.2876,36.3007,218800.0
2004-12-15 15:30:00,55.09,55.18,54.96,54.97,223900.0,36.3007,36.36,36.2151,36.2217,223900.0
2004-12-16 09:30:00,55.6,55.75,55.41,55.63,662200.0,36.6368,36.7356,36.5116,36.6566,662200.0
2004-12-16 10:00:00,55.65,55.85,55.57,55.76,493000.0,36.6697,36.8015,36.617,36.7422,493000.0
2004-12-16 10:30:00,55.75,55.83,55.66,55.75,265900.0,36.7356,36.7884,36.6763,36.7356,265900.0
2004-12-16 11:00:00,55.76,55.9,55.71,55.89,337900.0,36.7422,36.8345,36.7093,36.8279,337900.0
2004-12-16 11:30:00,55.88,56.09,55.69,55.98,415500.0,36.8213,36.9597,36.6961,36.8872,415500.0
2004-12-16 12:00:00,55.98,56.08,55.92,56.05,305700.0,36.8872,36.9531,36.8477,36.9333,305700.0
2004-12-16 12:30:00,56.03,56.09,56.0,56.02,162400.0,36.9201,36.9597,36.9004,36.9136,162400.0
2004-12-16 13:00:00,56.02,56.09,56.0,56.05,213600.0,36.9136,36.9597,36.9004,36.9333,213600.0
2004-12-16 13:30:00,56.05,56.09,55.91,55.93,254400.0,36.9333,36.9597,36.8411,36.8542,254400.0
2004-12-16 14:00:00,55.93,56.02,55.82,55.87,195100.0,36.8542,36.9136,36.7818,36.8147,195100.0
2004-12-16 14:30:00,55.86,55.98,55.73,55.84,210300.0,36.8081,36.8872,36.7225,36.7949,210300.0
2004-12-16 15:00:00,55.81,56.19,55.81,56.19,246300.0,36.7752,37.0256,36.7752,37.0256,246300.0
2004-12-16 15:30:00,56.2,56.2,55.91,55.95,294000.0,37.0322,37.0322,36.8411,36.8674,294000.0
2004-12-17 09:30:00,56.07,56.4,56.06,56.38,1172800.0,36.9465,37.1639,36.9399,37.1508,1172800.0
2004-12-17 10:00:00,56.37,56.82,56.34,56.7,438700.0,37.1442,37.4407,37.1244,37.3616,438700.0
2004-12-17 10:30:00,56.7,56.74,56.5,56.58,182300.0,37.3616,37.388,37.2298,37.2826,182300.0
2004-12-17 11:00:00,56.59,56.84,56.57,56.75,421800.0,37.2891,37.4539,37.276,37.3946,421800.0
2004-12-17 11:30:00,56.75,56.8,56.67,56.71,199300.0,37.3946,37.4275,37.3419,37.3682,199300.0
2004-12-17 12:00:00,56.72,56.73,56.56,56.7,132500.0,37.3748,37.3814,37.2694,37.3616,132500.0
2004-12-17 12:30:00,56.73,56.75,56.65,56.67,156200.0,37.3814,37.3946,37.3287,37.3419,156200.0
2004-12-17 13:00:00,56.67,56.75,56.64,56.71,173400.0,37.3419,37.3946,37.3221,37.3682,173400.0
2004-12-17 13:30:00,56.7,56.7,56.53,56.61,104000.0,37.3616,37.3616,37.2496,37.3023,104000.0
2004-12-17 14:00:00,56.61,56.71,56.61,56.68,129500.0,37.3023,37.3682,37.3023,37.3484,129500.0
2004-12-17 14:30:00,56.68,56.73,56.65,56.68,176800.0,37.3484,37.3814,37.3287,37.3484,176800.0
2004-12-17 15:00:00,56.67,56.72,56.64,56.71,178100.0,37.3419,37.3748,37.3221,37.3682,178100.0
2004-12-17 15:30:00,56.7,56.74,56.6,56.6,255900.0,37.3616,37.388,37.2957,37.2957,255900.0
2004-12-20 09:30:00,56.55,56.95,56.55,56.92,283600.0,37.2628,37.5264,37.2628,37.5066,283600.0
2004-12-20 10:00:00,56.94,57.0,56.75,56.9,190300.0,37.5198,37.5593,37.3946,37.4934,190300.0
2004-12-20 10:30:00,56.9,57.24,56.9,57.08,245400.0,37.4934,37.7175,37.4934,37.612,245400.0
2004-12-20 11:00:00,57.08,57.09,56.85,56.85,192200.0,37.612,37.6186,37.4605,37.4605,192200.0
2004-12-20 11:30:00,56.82,56.89,56.67,56.7,121900.0,37.4407,37.4868,37.3419,37.3616,121900.0
2004-12-20 12:00:00,56.69,56.75,56.54,56.75,100600.0,37.355,37.3946,37.2562,37.3946,100600.0
2004-12-20 12:30:00,56.74,56.8,56.68,56.8,118300.0,37.388,37.4275,37.3484,37.4275,118300.0
2004-12-20 13:00:00,56.8,56.84,56.7,56.8,87600.0,37.4275,37.4539,37.3616,37.4275,87600.0
2004-12-20 13:30:00,56.8,56.87,56.79,56.82,120300.0,37.4275,37.4736,37.4209,37.4407,120300.0
2004-12-20 14:00:00,56.82,56.86,56.81,56.84,91600.0,37.4407,37.4671,37.4341,37.4539,91600.0
2004-12-20 14:30:00,56.84,56.97,56.84,56.86,85100.0,37.4539,37.5395,37.4539,37.4671,85100.0
2004-12-20 15:00:00,56.86,56.96,56.83,56.95,131100.0,37.4671,37.533,37.4473,37.5264,131100.0
2004-12-20 15:30:00,56.95,56.95,56.87,56.91,139900.0,37.5264,37.5264,37.4736,37.5,139900.0
2004-12-21 09:30:00,57.25,57.34,57.16,57.26,182600.0,37.724,37.7833,37.6647,37.7306,182600.0
2004-12-21 10:00:00,57.26,57.3,57.2,57.25,199600.0,37.7306,37.757,37.6911,37.724,199600.0
2004-12-21 10:30:00,57.24,57.25,57.2,57.24,88400.0,37.7175,37.724,37.6911,37.7175,88400.0
2004-12-21 11:00:00,57.23,57.24,57.2,57.21,85400.0,37.7109,37.7175,37.6911,37.6977,85400.0
2004-12-21 11:30:00,57.22,57.25,57.19,57.23,157000.0,37.7043,37.724,37.6845,37.7109,157000.0
2004-12-21 12:00:00,57.24,57.46,57.24,57.38,129800.0,37.7175,37.8624,37.7175,37.8097,129800.0
2004-12-21 12:30:00,57.39,57.39,57.26,57.3,166100.0,37.8163,37.8163,37.7306,37.757,166100.0
2004-12-21 13:00:00,57.3,57.44,57.27,57.37,202000.0,37.757,37.8492,37.7372,37.8031,202000.0
2004-12-21 13:30:00,57.38,57.49,57.34,57.35,565900.0,37.8097,37.8822,37.7833,37.7899,565900.0
2004-12-21 14:00:00,57.36,57.48,57.29,57.39,913800.0,37.7965,37.8756,37.7504,37.8163,913800.0
2004-12-21 14:30:00,57.4,57.45,57.34,57.37,497400.0,37.8229,37.8558,37.7833,37.8031,497400.0
2004-12-21 15:00:00,57.36,57.43,57.33,57.36,119000.0,37.7965,37.8427,37.7768,37.7965,119000.0
2004-12-21 15:30:00,57.36,57.48,57.35,57.41,270700.0,37.7965,37.8756,37.7899,37.8295,270700.0
2004-12-22 09:30:00,57.89,57.89,57.7,57.79,343900.0,38.1458,38.1458,38.0206,38.0799,343900.0
2004-12-22 10:00:00,57.79,57.87,57.75,57.82,153200.0,38.0799,38.1326,38.0535,38.0996,153200.0
2004-12-22 10:30:00,57.82,58.15,57.82,58.03,184000.0,38.0996,38.3171,38.0996,38.238,184000.0
2004-12-22 11:00:00,58.03,58.1,57.87,57.89,329600.0,38.238,38.2841,38.1326,38.1458,329600.0
2004-12-22 11:30:00,57.89,57.99,57.84,57.95,305200.0,38.1458,38.2117,38.1128,38.1853,305200.0
2004-12-22 12:00:00,57.96,58.02,57.92,57.96,79900.0,38.1919,38.2314,38.1655,38.1919,79900.0
2004-12-22 12:30:00,57.95,57.98,57.92,57.93,44000.0,38.1853,38.2051,38.1655,38.1721,44000.0
2004-12-22 13:00:00,57.93,57.97,57.91,57.93,36600.0,38.1721,38.1985,38.1589,38.1721,36600.0
2004-12-22 13:30:00,57.93,57.98,57.83,57.86,116700.0,38.1721,38.2051,38.1062,38.126,116700.0
2004-12-22 14:00:00,57.84,57.89,57.84,57.87,122000.0,38.1128,38.1458,38.1128,38.1326,122000.0
2004-12-22 14:30:00,57.86,57.88,57.74,57.88,102300.0,38.126,38.1392,38.0469,38.1392,102300.0
2004-12-22 15:00:00,57.88,58.03,57.88,57.99,174200.0,38.1392,38.238,38.1392,38.2117,174200.0
2004-12-22 15:30:00,57.99,58.04,57.92,57.93,181900.0,38.2117,38.2446,38.1655,38.1721,181900.0
2004-12-23 09:30:00,58.15,58.24,58.05,58.23,103200.0,38.3171,38.3764,38.2512,38.3698,103200.0
2004-12-23 10:00:00,58.23,58.23,58.08,58.17,102100.0,38.3698,38.3698,38.271,38.3303,102100.0
2004-12-23 10:30:00,58.17,58.2,58.09,58.15,68700.0,38.3303,38.35,38.2775,38.3171,68700.0
2004-12-23 11:00:00,58.15,58.26,58.15,58.16,127000.0,38.3171,38.3896,38.3171,38.3237,127000.0
2004-12-23 11:30:00,58.16,58.22,58.13,58.16,45400.0,38.3237,38.3632,38.3039,38.3237,45400.0
2004-12-23 12:00:00,58.16,58.18,58.12,58.14,25200.0,38.3237,38.3369,38.2973,38.3105,25200.0
2004-12-23 12:30:00,58.14,58.2,58.13,58.13,14200.0,38.3105,38.35,38.3039,38.3039,14200.0
2004-12-23 13:00:00,58.12,58.2,58.1,58.14,20400.0,38.2973,38.35,38.2841,38.3105,20400.0
2004-12-23 13:30:00,58.13,58.18,58.1,58.12,19700.0,38.3039,38.3369,38.2841,38.2973,19700.0
2004-12-23 14:00:00,58.1,58.11,58.01,58.06,43400.0,38.2841,38.2907,38.2248,38.2578,43400.0
2004-12-23 14:30:00,58.06,58.07,57.95,57.98,30200.0,38.2578,38.2644,38.1853,38.2051,30200.0
2004-12-23 15:00:00,57.98,58.06,57.97,58.0,30000.0,38.2051,38.2578,38.1985,38.2182,30000.0
2004-12-23 15:30:00,58.0,58.12,57.99,58.04,85100.0,38.2182,38.2973,38.2117,38.2446,85100.0
2004-12-27 09:30:00,58.1,58.26,58.02,58.14,98000.0,38.2841,38.3896,38.2314,38.3105,98000.0
2004-12-27 10:00:00,58.14,58.15,58.06,58.14,69800.0,38.3105,38.3171,38.2578,38.3105,69800.0
2004-12-27 10:30:00,58.14,58.35,58.14,58.3,95900.0,38.3105,38.4489,38.3105,38.4159,95900.0
2004-12-27 11:00:00,58.3,58.3,57.97,58.05,45100.0,38.4159,38.4159,38.1985,38.2512,45100.0
2004-12-27 11:30:00,58.03,58.04,57.8,57.87,42400.0,38.238,38.2446,38.0865,38.1326,42400.0
2004-12-27 12:00:00,57.88,57.97,57.87,57.89,33400.0,38.1392,38.1985,38.1326,38.1458,33400.0
2004-12-27 12:30:00,57.89,57.92,57.83,57.92,95800.0,38.1458,38.1655,38.1062,38.1655,95800.0
2004-12-27 13:00:00,57.89,58.0,57.83,57.98,27400.0,38.1458,38.2182,38.1062,38.2051,27400.0
2004-12-27 13:30:00,57.98,58.0,57.91,57.97,26700.0,38.2051,38.2182,38.1589,38.1985,26700.0
2004-12-27 14:00:00,57.96,58.04,57.93,57.93,35900.0,38.1919,38.2446,38.1721,38.1721,35900.0
2004-12-27 14:30:00,57.93,58.1,57.88,58.08,52200.0,38.1721,38.2841,38.1392,38.271,52200.0
2004-12-27 15:00:00,58.09,58.09,57.92,57.97,84800.0,38.2775,38.2775,38.1655,38.1985,84800.0
2004-12-27 15:30:00,57.97,58.01,57.83,57.84,107800.0,38.1985,38.2248,38.1062,38.1128,107800.0
2004-12-28 09:30:00,58.01,58.26,57.99,58.08,93800.0,38.2248,38.3896,38.2117,38.271,93800.0
2004-12-28 10:00:00,58.11,58.36,58.11,58.28,331500.0,38.2907,38.4555,38.2907,38.4027,331500.0
2004-12-28 10:30:00,58.27,58.33,58.2,58.22,228300.0,38.3962,38.4357,38.35,38.3632,228300.0
2004-12-28 11:00:00,58.22,58.22,58.12,58.13,50800.0,38.3632,38.3632,38.2973,38.3039,50800.0
2004-12-28 11:30:00,58.13,58.21,58.05,58.21,55500.0,38.3039,38.3566,38.2512,38.3566,55500.0
2004-12-28 12:00:00,58.21,58.25,58.17,58.25,72500.0,38.3566,38.383,38.3303,38.383,72500.0
2004-12-28 12:30:00,58.25,58.28,58.2,58.25,73600.0,38.383,38.4027,38.35,38.383,73600.0
2004-12-28 13:00:00,58.24,58.28,58.2,58.26,49700.0,38.3764,38.4027,38.35,38.3896,49700.0
2004-12-28 13:30:00,58.25,58.5,58.22,58.49,188800.0,38.383,38.5477,38.3632,38.5411,188800.0
2004-12-28 14:00:00,58.49,58.68,58.48,58.62,146500.0,38.5411,38.6663,38.5345,38.6268,146500.0
2004-12-28 14:30:00,58.61,58.64,58.54,58.58,98100.0,38.6202,38.64,38.5741,38.6004,98100.0
2004-12-28 15:00:00,58.57,58.68,58.56,58.62,78200.0,38.5938,38.6663,38.5872,38.6268,78200.0
2004-12-28 15:30:00,58.63,58.75,58.62,58.72,300200.0,38.6334,38.7124,38.6268,38.6927,300200.0
2004-12-29 09:30:00,58.49,58.59,58.41,58.47,196900.0,38.5411,38.607,38.4884,38.5279,196900.0
2004-12-29 10:00:00,58.47,58.6,58.4,58.42,124900.0,38.5279,38.6136,38.4818,38.495,124900.0
2004-12-29 10:30:00,58.42,58.47,58.37,58.38,86200.0,38.495,38.5279,38.462,38.4686,86200.0
2004-12-29 11:00:00,58.38,58.58,58.38,58.57,64700.0,38.4686,38.6004,38.4686,38.5938,64700.0
2004-12-29 11:30:00,58.57,58.65,58.56,58.58,85600.0,38.5938,38.6466,38.5872,38.6004,85600.0
2004-12-29 12:00:00,58.58,58.6,58.47,58.5,59700.0,38.6004,38.6136,38.5279,38.5477,59700.0
2004-12-29 12:30:00,58.52,58.52,58.41,58.41,76100.0,38.5609,38.5609,38.4884,38.4884,76100.0
2004-12-29 13:00:00,58.41,58.45,58.36,58.37,77800.0,38.4884,38.5148,38.4555,38.462,77800.0
2004-12-29 13:30:00,58.38,58.42,58.15,58.16,493200.0,38.4686,38.495,38.3171,38.3237,493200.0
2004-12-29 14:00:00,58.16,58.28,58.12,58.22,66400.0,38.3237,38.4027,38.2973,38.3632,66400.0
2004-12-29 14:30:00,58.24,58.34,58.23,58.23,46600.0,38.3764,38.4423,38.3698,38.3698,46600.0
2004-12-29 15:00:00,58.22,58.31,58.21,58.31,87600.0,38.3632,38.4225,38.3566,38.4225,87600.0
2004-12-29 15:30:00,58.33,58.37,58.27,58.32,310600.0,38.4357,38.462,38.3962,38.4291,310600.0
2004-12-30 09:30:00,58.49,58.49,58.36,58.38,81300.0,38.5411,38.5411,38.4555,38.4686,81300.0
2004-12-30 10:00:00,58.39,58.43,58.24,58.27,75800.0,38.4752,38.5016,38.3764,38.3962,75800.0
2004-12-30 10:30:00,58.27,58.3,58.18,58.19,30200.0,38.3962,38.4159,38.3369,38.3434,30200.0
2004-12-30 11:00:00,58.18,58.2,58.11,58.2,52300.0,38.3369,38.35,38.2907,38.35,52300.0
2004-12-30 11:30:00,58.2,58.22,58.06,58.1,82300.0,38.35,38.3632,38.2578,38.2841,82300.0
2004-12-30 12:00:00,58.1,58.15,58.1,58.13,38700.0,38.2841,38.3171,38.2841,38.3039,38700.0
2004-12-30 12:30:00,58.14,58.19,58.13,58.13,35000.0,38.3105,38.3434,38.3039,38.3039,35000.0
2004-12-30 13:00:00,58.13,58.33,58.13,58.2,54000.0,38.3039,38.4357,38.3039,38.35,54000.0
2004-12-30 13:30:00,58.21,58.27,58.18,58.19,59900.0,38.3566,38.3962,38.3369,38.3434,59900.0
2004-12-30 14:00:00,58.19,58.29,58.18,58.19,40200.0,38.3434,38.4093,38.3369,38.3434,40200.0
2004-12-30 14:30:00,58.19,58.24,58.17,58.21,28100.0,38.3434,38.3764,38.3303,38.3566,28100.0
2004-12-30 15:00:00,58.21,58.21,58.09,58.1,124500.0,38.3566,38.3566,38.2775,38.2841,124500.0
2004-12-30 15:30:00,58.09,58.2,58.08,58.11,116200.0,38.2775,38.35,38.271,38.2907,116200.0
2004-12-31 09:30:00,58.31,58.34,58.08,58.09,83500.0,38.4225,38.4423,38.271,38.2775,83500.0
2004-12-31 10:00:00,58.1,58.23,58.1,58.15,37700.0,38.2841,38.3698,38.2841,38.3171,37700.0
2004-12-31 10:30:00,58.15,58.17,57.9,57.9,53200.0,38.3171,38.3303,38.1523,38.1523,53200.0
2004-12-31 11:00:00,57.87,57.94,57.85,57.92,65400.0,38.1326,38.1787,38.1194,38.1655,65400.0
2004-12-31 11:30:00,57.91,57.95,57.76,57.85,115100.0,38.1589,38.1853,38.0601,38.1194,115100.0
2004-12-31 12:00:00,57.83,57.84,57.66,57.68,86300.0,38.1062,38.1128,37.9942,38.0074,86300.0
2004-12-31 12:30:00,57.68,57.68,57.47,57.49,138300.0,38.0074,38.0074,37.869,37.8822,138300.0
2004-12-31 13:00:00,57.48,57.55,57.4,57.43,95500.0,37.8756,37.9217,37.8229,37.8427,95500.0
2004-12-31 13:30:00,57.43,57.57,57.42,57.52,124400.0,37.8427,37.9349,37.8361,37.902,124400.0
2004-12-31 14:00:00,57.52,57.59,57.51,57.59,61100.0,37.902,37.9481,37.8954,37.9481,61100.0
2004-12-31 14:30:00,57.59,57.8,57.58,57.77,457400.0,37.9481,38.0865,37.9415,38.0667,457400.0
2004-12-31 15:00:00,57.77,57.78,57.71,57.74,169200.0,38.0667,38.0733,38.0272,38.0469,169200.0
2004-12-31 15:30:00,57.75,57.79,57.57,57.66,222900.0,38.0535,38.0799,37.9349,37.9942,222900.0
2005-01-03 09:30:00,58.24,58.24,57.87,57.91,293400.0,38.3764,38.3764,38.1326,38.1589,293400.0
2005-01-03 10:00:00,57.9,57.94,57.69,57.75,338600.0,38.1523,38.1787,38.014,38.0535,338600.0
2005-01-03 10:30:00,57.76,57.82,57.69,57.74,109200.0,38.0601,38.0996,38.014,38.0469,109200.0
2005-01-03 11:00:00,57.74,57.74,57.55,57.59,106900.0,38.0469,38.0469,37.9217,37.9481,106900.0
2005-01-03 11:30:00,57.6,57.6,57.47,57.47,95700.0,37.9547,37.9547,37.869,37.869,95700.0
2005-01-03 12:00:00,57.48,57.48,57.25,57.26,151900.0,37.8756,37.8756,37.724,37.7306,151900.0
2005-01-03 12:30:00,57.28,57.38,57.25,57.33,58900.0,37.7438,37.8097,37.724,37.7768,58900.0
2005-01-03 13:00:00,57.32,57.37,57.2,57.22,89900.0,37.7702,37.8031,37.6911,37.7043,89900.0
2005-01-03 13:30:00,57.21,57.26,57.17,57.17,86100.0,37.6977,37.7306,37.6713,37.6713,86100.0
2005-01-03 14:00:00,57.18,57.38,57.18,57.34,104500.0,37.6779,37.8097,37.6779,37.7833,104500.0
2005-01-03 14:30:00,57.36,57.41,57.26,57.27,85700.0,37.7965,37.8295,37.7306,37.7372,85700.0
2005-01-03 15:00:00,57.27,57.37,57.22,57.26,112100.0,37.7372,37.8031,37.7043,37.7306,112100.0
2005-01-03 15:30:00,57.25,57.25,57.12,57.23,183200.0,37.724,37.724,37.6384,37.7109,183200.0
2005-01-04 09:30:00,57.47,57.69,57.45,57.6,450700.0,37.869,38.014,37.8558,37.9547,450700.0
2005-01-04 10:00:00,57.59,57.85,57.58,57.7,289200.0,37.9481,38.1194,37.9415,38.0206,289200.0
2005-01-04 10:30:00,57.71,57.81,57.64,57.66,234900.0,38.0272,38.093,37.981,37.9942,234900.0
2005-01-04 11:00:00,57.66,57.77,57.6,57.77,113600.0,37.9942,38.0667,37.9547,38.0667,113600.0
2005-01-04 11:30:00,57.76,57.81,57.76,57.79,201400.0,38.0601,38.093,38.0601,38.0799,201400.0
2005-01-04 12:00:00,57.79,57.8,57.65,57.68,188300.0,38.0799,38.0865,37.9876,38.0074,188300.0
2005-01-04 12:30:00,57.68,57.72,57.65,57.65,92500.0,38.0074,38.0337,37.9876,37.9876,92500.0
2005-01-04 13:00:00,57.65,57.77,57.54,57.6,122000.0,37.9876,38.0667,37.9151,37.9547,122000.0
2005-01-04 13:30:00,57.6,57.65,57.58,57.63,109000.0,37.9547,37.9876,37.9415,37.9744,109000.0
2005-01-04 14:00:00,57.62,57.62,57.29,57.3,194500.0,37.9678,37.9678,37.7504,37.757,194500.0
2005-01-04 14:30:00,57.31,57.31,57.07,57.15,548600.0,37.7636,37.7636,37.6054,37.6581,548600.0
2005-01-04 15:00:00,57.15,57.22,57.14,57.21,190800.0,37.6581,37.7043,37.6516,37.6977,190800.0
2005-01-04 15:30:00,57.2,57.26,57.03,57.06,931400.0,37.6911,37.7306,37.5791,37.5988,931400.0
2005-01-05 09:30:00,56.85,56.87,56.61,56.75,303700.0,37.4605,37.4736,37.3023,37.3946,303700.0
2005-01-05 10:00:00,56.75,56.83,56.63,56.76,161800.0,37.3946,37.4473,37.3155,37.4012,161800.0
2005-01-05 10:30:00,56.75,56.82,56.67,56.8,230500.0,37.3946,37.4407,37.3419,37.4275,230500.0
2005-01-05 11:00:00,56.81,57.0,56.81,56.96,181200.0,37.4341,37.5593,37.4341,37.533,181200.0
2005-01-05 11:30:00,56.97,57.16,56.97,57.05,165200.0,37.5395,37.6647,37.5395,37.5923,165200.0
2005-01-05 12:00:00,57.05,57.09,57.03,57.03,129700.0,37.5923,37.6186,37.5791,37.5791,129700.0
2005-01-05 12:30:00,57.04,57.14,56.97,57.11,123600.0,37.5857,37.6516,37.5395,37.6318,123600.0
2005-01-05 13:00:00,57.1,57.26,57.09,57.25,285000.0,37.6252,37.7306,37.6186,37.724,285000.0
2005-01-05 13:30:00,57.24,57.27,57.15,57.19,132300.0,37.7175,37.7372,37.6581,37.6845,132300.0
2005-01-05 14:00:00,57.19,57.21,57.05,57.06,110100.0,37.6845,37.6977,37.5923,37.5988,110100.0
2005-01-05 14:30:00,57.06,57.07,56.99,57.0,218600.0,37.5988,37.6054,37.5527,37.5593,218600.0
2005-01-05 15:00:00,57.01,57.12,56.97,56.98,356800.0,37.5659,37.6384,37.5395,37.5461,356800.0
2005-01-05 15:30:00,56.99,56.99,56.85,56.94,276800.0,37.5527,37.5527,37.4605,37.5198,276800.0
2005-01-06 09:30:00,56.95,57.05,56.73,56.87,273900.0,37.5264,37.5923,37.3814,37.4736,273900.0
2005-01-06 10:00:00,56.87,57.14,56.84,57.01,284200.0,37.4736,37.6516,37.4539,37.5659,284200.0
2005-01-06 10:30:00,57.01,57.06,57.0,57.06,165800.0,37.5659,37.5988,37.5593,37.5988,165800.0
2005-01-06 11:00:00,57.06,57.2,57.05,57.19,188100.0,37.5988,37.6911,37.5923,37.6845,188100.0
2005-01-06 11:30:00,57.19,57.31,57.1,57.2,467500.0,37.6845,37.7636,37.6252,37.6911,467500.0
2005-01-06 12:00:00,57.12,57.18,57.06,57.16,329800.0,37.6384,37.6779,37.5988,37.6647,329800.0
2005-01-06 12:30:00,57.16,57.2,57.12,57.17,856600.0,37.6647,37.6911,37.6384,37.6713,856600.0
2005-01-06 13:00:00,57.18,57.47,57.17,57.42,1465500.0,37.6779,37.869,37.6713,37.8361,1465500.0
2005-01-06 13:30:00,57.41,57.44,57.34,57.37,92500.0,37.8295,37.8492,37.7833,37.8031,92500.0
2005-01-06 14:00:00,57.37,57.45,57.32,57.4,64700.0,37.8031,37.8558,37.7702,37.8229,64700.0
2005-01-06 14:30:00,57.41,57.46,57.32,57.34,65400.0,37.8295,37.8624,37.7702,37.7833,65400.0
2005-01-06 15:00:00,57.34,57.38,57.25,57.36,135200.0,37.7833,37.8097,37.724,37.7965,135200.0
2005-01-06 15:30:00,57.36,57.48,57.34,57.38,466100.0,37.7965,37.8756,37.7833,37.8097,466100.0
2005-01-07 09:30:00,57.6,57.88,57.17,57.23,148800.0,37.9547,38.1392,37.6713,37.7109,148800.0
2005-01-07 10:00:00,57.21,57.24,56.98,57.01,344400.0,37.6977,37.7175,37.5461,37.5659,344400.0
2005-01-07 10:30:00,57.02,57.07,56.82,56.86,297300.0,37.5725,37.6054,37.4407,37.4671,297300.0
2005-01-07 11:00:00,56.84,57.1,56.8,57.09,245700.0,37.4539,37.6252,37.4275,37.6186,245700.0
2005-01-07 11:30:00,57.1,57.15,56.99,57.12,163900.0,37.6252,37.6581,37.5527,37.6384,163900.0
2005-01-07 12:00:00,57.11,57.15,56.98,57.09,132000.0,37.6318,37.6581,37.5461,37.6186,132000.0
2005-01-07 12:30:00,57.09,57.41,57.08,57.41,197400.0,37.6186,37.8295,37.612,37.8295,197400.0
2005-01-07 13:00:00,57.41,57.45,57.37,57.44,62500.0,37.8295,37.8558,37.8031,37.8492,62500.0
2005-01-07 13:30:00,57.44,57.47,57.39,57.39,112400.0,37.8492,37.869,37.8163,37.8163,112400.0
2005-01-07 14:00:00,57.39,57.4,57.31,57.31,195400.0,37.8163,37.8229,37.7636,37.7636,195400.0
2005-01-07 14:30:00,57.32,57.38,57.2,57.32,87300.0,37.7702,37.8097,37.6911,37.7702,87300.0
2005-01-07 15:00:00,57.3,57.47,57.3,57.46,177600.0,37.757,37.869,37.757,37.8624,177600.0
2005-01-07 15:30:00,57.47,57.52,57.4,57.46,275800.0,37.869,37.902,37.8229,37.8624,275800.0
2005-01-10 09:30:00,57.29,57.36,57.11,57.14,214800.0,37.7504,37.7965,37.6318,37.6516,214800.0
2005-01-10 10:00:00,57.14,57.38,57.11,57.35,156400.0,37.6516,37.8097,37.6318,37.7899,156400.0
2005-01-10 10:30:00,57.34,57.38,57.28,57.34,91300.0,37.7833,37.8097,37.7438,37.7833,91300.0
2005-01-10 11:00:00,57.34,57.37,57.25,57.28,245100.0,37.7833,37.8031,37.724,37.7438,245100.0
2005-01-10 11:30:00,57.28,57.29,57.07,57.13,163500.0,37.7438,37.7504,37.6054,37.645,163500.0
2005-01-10 12:00:00,57.13,57.28,57.13,57.25,277600.0,37.645,37.7438,37.645,37.724,277600.0
2005-01-10 12:30:00,57.23,57.25,57.21,57.25,201500.0,37.7109,37.724,37.6977,37.724,201500.0
2005-01-10 13:00:00,57.23,57.3,57.23,57.24,144100.0,37.7109,37.757,37.7109,37.7175,144100.0
2005-01-10 13:30:00,57.25,57.25,57.09,57.09,97600.0,37.724,37.724,37.6186,37.6186,97600.0
2005-01-10 14:00:00,57.09,57.14,57.06,57.07,90500.0,37.6186,37.6516,37.5988,37.6054,90500.0
2005-01-10 14:30:00,57.06,57.07,56.81,56.9,161500.0,37.5988,37.6054,37.4341,37.4934,161500.0
2005-01-10 15:00:00,56.91,56.93,56.75,56.8,215500.0,37.5,37.5132,37.3946,37.4275,215500.0
2005-01-10 15:30:00,56.8,56.82,56.75,56.78,291400.0,37.4275,37.4407,37.3946,37.4143,291400.0
2005-01-11 09:30:00,56.79,56.79,56.52,56.66,502300.0,37.4209,37.4209,37.243,37.3353,502300.0
2005-01-11 10:00:00,56.67,56.67,56.44,56.44,262200.0,37.3419,37.3419,37.1903,37.1903,262200.0
2005-01-11 10:30:00,56.44,56.46,56.22,56.35,213600.0,37.1903,37.2035,37.0453,37.131,213600.0
2005-01-11 11:00:00,56.35,56.35,56.24,56.31,125800.0,37.131,37.131,37.0585,37.1046,125800.0
2005-01-11 11:30:00,56.32,56.39,56.23,56.29,96000.0,37.1112,37.1574,37.0519,37.0915,96000.0
2005-01-11 12:00:00,56.29,56.32,56.12,56.2,114600.0,37.0915,37.1112,36.9794,37.0322,114600.0
2005-01-11 12:30:00,56.2,56.25,56.09,56.1,88100.0,37.0322,37.0651,36.9597,36.9663,88100.0
2005-01-11 13:00:00,56.11,56.11,55.9,55.93,276700.0,36.9729,36.9729,36.8345,36.8542,276700.0
2005-01-11 13:30:00,55.94,56.12,55.94,56.08,408000.0,36.8608,36.9794,36.8608,36.9531,408000.0
2005-01-11 14:00:00,56.09,56.18,56.07,56.15,150700.0,36.9597,37.019,36.9465,36.9992,150700.0
2005-01-11 14:30:00,56.15,56.17,55.99,56.04,116000.0,36.9992,37.0124,36.8938,36.9267,116000.0
2005-01-11 15:00:00,56.04,56.12,56.0,56.1,272400.0,36.9267,36.9794,36.9004,36.9663,272400.0
2005-01-11 15:30:00,56.1,56.17,55.97,56.08,224400.0,36.9663,37.0124,36.8806,36.9531,224400.0
2005-01-12 09:30:00,56.09,56.1,55.78,55.78,169800.0,36.9597,36.9663,36.7554,36.7554,169800.0
2005-01-12 10:00:00,55.78,55.86,55.67,55.71,407900.0,36.7554,36.8081,36.6829,36.7093,407900.0
2005-01-12 10:30:00,55.71,55.75,55.56,55.59,220000.0,36.7093,36.7356,36.6104,36.6302,220000.0
2005-01-12 11:00:00,55.58,55.78,55.56,55.77,389200.0,36.6236,36.7554,36.6104,36.7488,389200.0
2005-01-12 11:30:00,55.79,55.86,55.61,55.86,196600.0,36.762,36.8081,36.6434,36.8081,196600.0
2005-01-12 12:00:00,55.88,55.94,55.88,55.92,66400.0,36.8213,36.8608,36.8213,36.8477,66400.0
2005-01-12 12:30:00,55.92,55.94,55.83,55.83,92400.0,36.8477,36.8608,36.7884,36.7884,92400.0
2005-01-12 13:00:00,55.83,55.89,55.83,55.87,42100.0,36.7884,36.8279,36.7884,36.8147,42100.0
2005-01-12 13:30:00,55.87,55.89,55.81,55.83,66800.0,36.8147,36.8279,36.7752,36.7884,66800.0
2005-01-12 14:00:00,55.83,55.85,55.8,55.84,212600.0,36.7884,36.8015,36.7686,36.7949,212600.0
2005-01-12 14:30:00,55.85,56.0,55.84,56.0,126800.0,36.8015,36.9004,36.7949,36.9004,126800.0
2005-01-12 15:00:00,55.99,56.0,55.9,55.95,314300.0,36.8938,36.9004,36.8345,36.8674,314300.0
2005-01-12 15:30:00,55.95,56.23,55.94,56.16,340200.0,36.8674,37.0519,36.8608,37.0058,340200.0
2005-01-13 09:30:00,56.03,56.25,55.86,56.19,191800.0,36.9201,37.0651,36.8081,37.0256,191800.0
2005-01-13 10:00:00,56.19,56.28,56.14,56.19,290400.0,37.0256,37.0849,36.9926,37.0256,290400.0
2005-01-13 10:30:00,56.2,56.24,56.17,56.22,196700.0,37.0322,37.0585,37.0124,37.0453,196700.0
2005-01-13 11:00:00,56.22,56.3,56.16,56.29,264400.0,37.0453,37.0981,37.0058,37.0915,264400.0
2005-01-13 11:30:00,56.29,56.29,56.17,56.24,152600.0,37.0915,37.0915,37.0124,37.0585,152600.0
2005-01-13 12:00:00,56.23,56.34,56.2,56.25,51800.0,37.0519,37.1244,37.0322,37.0651,51800.0
2005-01-13 12:30:00,56.26,56.33,56.26,56.3,67000.0,37.0717,37.1178,37.0717,37.0981,67000.0
2005-01-13 13:00:00,56.31,56.38,56.3,56.31,427200.0,37.1046,37.1508,37.0981,37.1046,427200.0
2005-01-13 13:30:00,56.31,56.42,56.31,56.42,138300.0,37.1046,37.1771,37.1046,37.1771,138300.0
2005-01-13 14:00:00,56.41,56.46,56.41,56.46,111100.0,37.1705,37.2035,37.1705,37.2035,111100.0
2005-01-13 14:30:00,56.47,56.5,56.19,56.43,152800.0,37.2101,37.2298,37.0256,37.1837,152800.0
2005-01-13 15:00:00,56.44,56.45,56.29,56.29,229600.0,37.1903,37.1969,37.0915,37.0915,229600.0
2005-01-13 15:30:00,56.29,56.32,56.19,56.27,296300.0,37.0915,37.1112,37.0256,37.0783,296300.0
2005-01-14 09:30:00,56.7,56.84,56.58,56.68,249500.0,37.3616,37.4539,37.2826,37.3484,249500.0
2005-01-14 10:00:00,56.68,56.95,56.59,56.92,234600.0,37.3484,37.5264,37.2891,37.5066,234600.0
2005-01-14 10:30:00,56.92,57.07,56.91,57.01,453300.0,37.5066,37.6054,37.5,37.5659,453300.0
2005-01-14 11:00:00,57.01,57.12,56.98,57.03,276500.0,37.5659,37.6384,37.5461,37.5791,276500.0
2005-01-14 11:30:00,57.03,57.03,56.99,57.02,302300.0,37.5791,37.5791,37.5527,37.5725,302300.0
2005-01-14 12:00:00,57.02,57.13,57.01,57.12,199300.0,37.5725,37.645,37.5659,37.6384,199300.0
2005-01-14 12:30:00,57.12,57.21,57.09,57.14,98800.0,37.6384,37.6977,37.6186,37.6516,98800.0
2005-01-14 13:00:00,57.14,57.24,57.11,57.12,95800.0,37.6516,37.7175,37.6318,37.6384,95800.0
2005-01-14 13:30:00,57.11,57.13,57.07,57.11,77100.0,37.6318,37.645,37.6054,37.6318,77100.0
2005-01-14 14:00:00,57.11,57.2,57.09,57.18,1788000.0,37.6318,37.6911,37.6186,37.6779,1788000.0
2005-01-14 14:30:00,57.17,57.25,57.0,57.24,93100.0,37.6713,37.724,37.5593,37.7175,93100.0
2005-01-14 15:00:00,57.25,57.26,57.14,57.14,73900.0,37.724,37.7306,37.6516,37.6516,73900.0
2005-01-14 15:30:00,57.14,57.2,57.14,57.2,172100.0,37.6516,37.6911,37.6516,37.6911,172100.0
2005-01-18 09:30:00,56.8,57.25,56.65,56.85,310300.0,37.4275,37.724,37.3287,37.4605,310300.0
2005-01-18 10:00:00,56.87,56.94,56.79,56.92,147600.0,37.4736,37.5198,37.4209,37.5066,147600.0
2005-01-18 10:30:00,56.92,57.3,56.92,57.22,369700.0,37.5066,37.757,37.5066,37.7043,369700.0
2005-01-18 11:00:00,57.22,57.44,57.21,57.38,198800.0,37.7043,37.8492,37.6977,37.8097,198800.0
2005-01-18 11:30:00,57.4,57.56,57.4,57.56,158800.0,37.8229,37.9283,37.8229,37.9283,158800.0
2005-01-18 12:00:00,57.56,57.79,57.55,57.79,98100.0,37.9283,38.0799,37.9217,38.0799,98100.0
2005-01-18 12:30:00,57.79,57.81,57.65,57.66,90000.0,38.0799,38.093,37.9876,37.9942,90000.0
2005-01-18 13:00:00,57.66,57.7,57.61,57.63,97600.0,37.9942,38.0206,37.9613,37.9744,97600.0
2005-01-18 13:30:00,57.63,57.66,57.55,57.56,141800.0,37.9744,37.9942,37.9217,37.9283,141800.0
2005-01-18 14:00:00,57.56,57.61,57.54,57.56,202300.0,37.9283,37.9613,37.9151,37.9283,202300.0
2005-01-18 14:30:00,57.55,57.65,57.55,57.64,222100.0,37.9217,37.9876,37.9217,37.981,222100.0
2005-01-18 15:00:00,57.64,57.84,57.63,57.79,238100.0,37.981,38.1128,37.9744,38.0799,238100.0
2005-01-18 15:30:00,57.79,57.95,57.78,57.91,357300.0,38.0799,38.1853,38.0733,38.1589,357300.0
2005-01-19 09:30:00,58.4,58.41,58.0,58.35,667700.0,38.4818,38.4884,38.2182,38.4489,667700.0
2005-01-19 10:00:00,58.36,58.4,58.31,58.32,507100.0,38.4555,38.4818,38.4225,38.4291,507100.0
2005-01-19 10:30:00,58.31,58.4,58.3,58.38,291800.0,38.4225,38.4818,38.4159,38.4686,291800.0
2005-01-19 11:00:00,58.39,58.41,58.31,58.31,192900.0,38.4752,38.4884,38.4225,38.4225,192900.0
2005-01-19 11:30:00,58.31,58.47,58.31,58.43,403000.0,38.4225,38.5279,38.4225,38.5016,403000.0
2005-01-19 12:00:00,58.42,58.47,58.38,58.42,358200.0,38.495,38.5279,38.4686,38.495,358200.0
2005-01-19 12:30:00,58.42,58.74,58.42,58.73,365200.0,38.495,38.7059,38.495,38.6993,365200.0
2005-01-19 13:00:00,58.72,58.98,58.69,58.74,193300.0,38.6927,38.864,38.6729,38.7059,193300.0
2005-01-19 13:30:00,58.74,58.79,58.65,58.71,110600.0,38.7059,38.7388,38.6466,38.6861,110600.0
2005-01-19 14:00:00,58.71,58.73,58.64,58.67,103600.0,38.6861,38.6993,38.64,38.6597,103600.0
2005-01-19 14:30:00,58.67,58.73,58.65,58.69,87600.0,38.6597,38.6993,38.6466,38.6729,87600.0
2005-01-19 15:00:00,58.69,58.7,58.55,58.55,467400.0,38.6729,38.6795,38.5807,38.5807,467400.0
2005-01-19 15:30:00,58.55,58.56,58.38,58.45,639700.0,38.5807,38.5872,38.4686,38.5148,639700.0
2005-01-20 09:30:00,57.6,58.2,57.5,57.63,472400.0,37.9547,38.35,37.8888,37.9744,472400.0
2005-01-20 10:00:00,57.6,57.66,57.54,57.66,420900.0,37.9547,37.9942,37.9151,37.9942,420900.0
2005-01-20 10:30:00,57.67,57.74,57.64,57.71,311000.0,38.0008,38.0469,37.981,38.0272,311000.0
2005-01-20 11:00:00,57.71,57.85,57.71,57.85,142300.0,38.0272,38.1194,38.0272,38.1194,142300.0
2005-01-20 11:30:00,57.86,57.99,57.84,57.95,112300.0,38.126,38.2117,38.1128,38.1853,112300.0
2005-01-20 12:00:00,57.95,58.04,57.89,58.0,148500.0,38.1853,38.2446,38.1458,38.2182,148500.0
2005-01-20 12:30:00,58.0,58.03,57.89,57.89,155700.0,38.2182,38.238,38.1458,38.1458,155700.0
2005-01-20 13:00:00,57.89,57.94,57.8,57.81,152500.0,38.1458,38.1787,38.0865,38.093,152500.0
2005-01-20 13:30:00,57.81,57.88,57.72,57.84,263900.0,38.093,38.1392,38.0337,38.1128,263900.0
2005-01-20 14:00:00,57.84,58.0,57.83,57.86,229400.0,38.1128,38.2182,38.1062,38.126,229400.0
2005-01-20 14:30:00,57.86,57.87,57.71,57.81,175900.0,38.126,38.1326,38.0272,38.093,175900.0
2005-01-20 15:00:00,57.81,57.81,57.72,57.78,267800.0,38.093,38.093,38.0337,38.0733,267800.0
2005-01-20 15:30:00,57.76,57.78,57.72,57.77,634100.0,38.0601,38.0733,38.0337,38.0667,634100.0
2005-01-21 09:30:00,57.75,57.83,57.64,57.77,467200.0,38.0535,38.1062,37.981,38.0667,467200.0
2005-01-21 10:00:00,57.78,58.01,57.7,58.0,238200.0,38.0733,38.2248,38.0206,38.2182,238200.0
2005-01-21 10:30:00,57.99,58.04,57.63,57.68,275800.0,38.2117,38.2446,37.9744,38.0074,275800.0
2005-01-21 11:00:00,57.67,57.77,57.52,57.64,179300.0,38.0008,38.0667,37.902,37.981,179300.0
2005-01-21 11:30:00,57.64,57.64,57.33,57.33,147100.0,37.981,37.981,37.7768,37.7768,147100.0
2005-01-21 12:00:00,57.32,57.35,57.1,57.2,163500.0,37.7702,37.7899,37.6252,37.6911,163500.0
2005-01-21 12:30:00,57.2,57.27,57.19,57.2,103800.0,37.6911,37.7372,37.6845,37.6911,103800.0
2005-01-21 13:00:00,57.2,57.25,56.95,57.06,852700.0,37.6911,37.724,37.5264,37.5988,852700.0
2005-01-21 13:30:00,57.07,57.15,56.7,56.8,249100.0,37.6054,37.6581,37.3616,37.4275,249100.0
2005-01-21 14:00:00,56.8,56.96,56.8,56.95,387100.0,37.4275,37.533,37.4275,37.5264,387100.0
2005-01-21 14:30:00,56.97,57.02,56.75,56.81,161300.0,37.5395,37.5725,37.3946,37.4341,161300.0
2005-01-21 15:00:00,56.81,56.94,56.76,56.86,157900.0,37.4341,37.5198,37.4012,37.4671,157900.0
2005-01-21 15:30:00,56.86,56.89,56.82,56.82,215700.0,37.4671,37.4868,37.4407,37.4407,215700.0
2005-01-24 09:30:00,56.82,56.85,56.11,56.12,1037300.0,37.4407,37.4605,36.9729,36.9794,1037300.0
2005-01-24 10:00:00,56.11,56.2,55.89,55.9,730300.0,36.9729,37.0322,36.8279,36.8345,730300.0
2005-01-24 10:30:00,55.9,56.08,55.69,55.71,557000.0,36.8345,36.9531,36.6961,36.7093,557000.0
2005-01-24 11:00:00,55.71,55.79,55.55,55.55,571800.0,36.7093,36.762,36.6039,36.6039,571800.0
2005-01-24 11:30:00,55.56,55.56,55.04,55.1,480200.0,36.6104,36.6104,36.2678,36.3073,480200.0
2005-01-24 12:00:00,55.08,55.09,54.86,54.97,493600.0,36.2942,36.3007,36.1492,36.2217,493600.0
2005-01-24 12:30:00,54.96,55.05,54.78,54.88,313600.0,36.2151,36.2744,36.0965,36.1624,313600.0
2005-01-24 13:00:00,54.88,55.1,54.87,55.03,354100.0,36.1624,36.3073,36.1558,36.2612,354100.0
2005-01-24 13:30:00,55.03,55.04,54.95,55.02,310500.0,36.2612,36.2678,36.2085,36.2546,310500.0
2005-01-24 14:00:00,55.0,55.05,54.93,54.93,202500.0,36.2414,36.2744,36.1953,36.1953,202500.0
2005-01-24 14:30:00,54.93,55.0,54.88,55.0,225200.0,36.1953,36.2414,36.1624,36.2414,225200.0
2005-01-24 15:00:00,55.0,55.2,54.98,55.14,1062000.0,36.2414,36.3732,36.2283,36.3337,1062000.0
2005-01-24 15:30:00,55.15,55.31,55.11,55.25,436100.0,36.3403,36.4457,36.3139,36.4062,436100.0
2005-01-25 09:30:00,55.45,55.75,55.39,55.54,482700.0,36.538,36.7356,36.4984,36.5973,482700.0
2005-01-25 10:00:00,55.54,55.62,55.37,55.46,394300.0,36.5973,36.65,36.4852,36.5445,394300.0
2005-01-25 10:30:00,55.47,55.5,55.2,55.24,386900.0,36.5511,36.5709,36.3732,36.3996,386900.0
2005-01-25 11:00:00,55.22,55.39,55.22,55.33,308300.0,36.3864,36.4984,36.3864,36.4589,308300.0
2005-01-25 11:30:00,55.32,55.33,55.12,55.13,112800.0,36.4523,36.4589,36.3205,36.3271,112800.0
2005-01-25 12:00:00,55.13,55.24,55.09,55.18,82200.0,36.3271,36.3996,36.3007,36.36,82200.0
2005-01-25 12:30:00,55.18,55.31,55.15,55.2,176200.0,36.36,36.4457,36.3403,36.3732,176200.0
2005-01-25 13:00:00,55.2,55.31,55.16,55.28,259500.0,36.3732,36.4457,36.3469,36.4259,259500.0
2005-01-25 13:30:00,55.28,55.28,55.15,55.17,215500.0,36.4259,36.4259,36.3403,36.3535,215500.0
2005-01-25 14:00:00,55.16,55.19,55.09,55.12,236700.0,36.3469,36.3666,36.3007,36.3205,236700.0
2005-01-25 14:30:00,55.12,55.12,55.05,55.1,188500.0,36.3205,36.3205,36.2744,36.3073,188500.0
2005-01-25 15:00:00,55.11,55.13,55.02,55.06,250700.0,36.3139,36.3271,36.2546,36.281,250700.0
2005-01-25 15:30:00,55.01,55.15,54.99,55.14,580900.0,36.248,36.3403,36.2348,36.3337,580900.0
2005-01-26 09:30:00,55.55,55.73,55.5,55.69,533400.0,36.6039,36.7225,36.5709,36.6961,533400.0
2005-01-26 10:00:00,55.69,55.75,55.64,55.68,220800.0,36.6961,36.7356,36.6632,36.6895,220800.0
2005-01-26 10:30:00,55.68,55.69,55.55,55.63,267400.0,36.6895,36.6961,36.6039,36.6566,267400.0
2005-01-26 11:00:00,55.63,55.69,55.59,55.64,170900.0,36.6566,36.6961,36.6302,36.6632,170900.0
2005-01-26 11:30:00,55.64,55.74,55.63,55.72,140700.0,36.6632,36.729,36.6566,36.7159,140700.0
2005-01-26 12:00:00,55.72,55.73,55.69,55.71,100000.0,36.7159,36.7225,36.6961,36.7093,100000.0
2005-01-26 12:30:00,55.69,55.71,55.66,55.71,118000.0,36.6961,36.7093,36.6763,36.7093,118000.0
2005-01-26 13:00:00,55.72,56.11,55.69,56.07,238300.0,36.7159,36.9729,36.6961,36.9465,238300.0
2005-01-26 13:30:00,56.05,56.07,55.98,56.04,509500.0,36.9333,36.9465,36.8872,36.9267,509500.0
2005-01-26 14:00:00,56.04,56.2,56.01,56.2,533800.0,36.9267,37.0322,36.907,37.0322,533800.0
2005-01-26 14:30:00,56.19,56.31,56.19,56.3,407300.0,37.0256,37.1046,37.0256,37.0981,407300.0
2005-01-26 15:00:00,56.3,56.37,56.04,56.22,343000.0,37.0981,37.1442,36.9267,37.0453,343000.0
2005-01-26 15:30:00,56.22,56.49,56.0,56.27,418000.0,37.0453,37.2233,36.9004,37.0783,418000.0
2005-01-27 09:30:00,56.17,56.22,55.83,56.19,208400.0,37.0124,37.0453,36.7884,37.0256,208400.0
2005-01-27 10:00:00,56.23,56.25,56.12,56.18,186500.0,37.0519,37.0651,36.9794,37.019,186500.0
2005-01-27 10:30:00,56.18,56.27,56.18,56.24,303600.0,37.019,37.0783,37.019,37.0585,303600.0
2005-01-27 11:00:00,56.23,56.59,56.23,56.37,157700.0,37.0519,37.2891,37.0519,37.1442,157700.0
2005-01-27 11:30:00,56.37,56.47,56.35,56.42,283000.0,37.1442,37.2101,37.131,37.1771,283000.0
2005-01-27 12:00:00,56.42,56.64,56.42,56.63,195600.0,37.1771,37.3221,37.1771,37.3155,195600.0
2005-01-27 12:30:00,56.64,56.98,56.63,56.9,228800.0,37.3221,37.5461,37.3155,37.4934,228800.0
2005-01-27 13:00:00,56.9,56.95,56.64,56.84,203800.0,37.4934,37.5264,37.3221,37.4539,203800.0
2005-01-27 13:30:00,56.83,56.95,56.76,56.91,221800.0,37.4473,37.5264,37.4012,37.5,221800.0
2005-01-27 14:00:00,56.91,56.92,56.76,56.76,183200.0,37.5,37.5066,37.4012,37.4012,183200.0
2005-01-27 14:30:00,56.76,56.86,56.75,56.77,199300.0,37.4012,37.4671,37.3946,37.4078,199300.0
2005-01-27 15:00:00,56.77,56.95,56.71,56.9,212100.0,37.4078,37.5264,37.3682,37.4934,212100.0
2005-01-27 15:30:00,56.9,57.11,56.88,56.98,488900.0,37.4934,37.6318,37.4802,37.5461,488900.0
2005-01-28 09:30:00,56.95,56.95,56.41,56.47,208600.0,37.5264,37.5264,37.1705,37.2101,208600.0
2005-01-28 10:00:00,56.48,56.75,56.46,56.67,336300.0,37.2167,37.3946,37.2035,37.3419,336300.0
2005-01-28 10:30:00,56.67,56.69,56.46,56.6,265100.0,37.3419,37.355,37.2035,37.2957,265100.0
2005-01-28 11:00:00,56.61,56.69,56.06,56.29,372100.0,37.3023,37.355,36.9399,37.0915,372100.0
2005-01-28 11:30:00,56.28,56.49,56.26,56.42,146600.0,37.0849,37.2233,37.0717,37.1771,146600.0
2005-01-28 12:00:00,56.42,56.49,56.38,56.39,80100.0,37.1771,37.2233,37.1508,37.1574,80100.0
2005-01-28 12:30:00,56.39,56.46,56.36,56.36,80100.0,37.1574,37.2035,37.1376,37.1376,80100.0
2005-01-28 13:00:00,56.37,56.46,56.31,56.45,67800.0,37.1442,37.2035,37.1046,37.1969,67800.0
2005-01-28 13:30:00,56.45,56.47,56.35,56.45,75500.0,37.1969,37.2101,37.131,37.1969,75500.0
2005-01-28 14:00:00,56.45,56.51,56.37,56.5,122500.0,37.1969,37.2364,37.1442,37.2298,122500.0
2005-01-28 14:30:00,56.5,56.58,56.49,56.52,261100.0,37.2298,37.2826,37.2233,37.243,261100.0
2005-01-28 15:00:00,56.51,56.54,56.43,56.45,183100.0,37.2364,37.2562,37.1837,37.1969,183100.0
2005-01-28 15:30:00,56.46,56.76,56.43,56.74,328000.0,37.2035,37.4012,37.1837,37.388,328000.0
2005-01-31 09:30:00,56.97,57.22,56.97,57.2,301600.0,37.5395,37.7043,37.5395,37.6911,301600.0
2005-01-31 10:00:00,57.2,57.39,57.14,57.14,288000.0,37.6911,37.8163,37.6516,37.6516,288000.0
2005-01-31 10:30:00,57.14,57.23,57.12,57.17,147000.0,37.6516,37.7109,37.6384,37.6713,147000.0
2005-01-31 11:00:00,57.18,57.25,57.13,57.22,139600.0,37.6779,37.724,37.645,37.7043,139600.0
2005-01-31 11:30:00,57.21,57.4,57.21,57.34,75100.0,37.6977,37.8229,37.6977,37.7833,75100.0
2005-01-31 12:00:00,57.33,57.42,57.28,57.37,118700.0,37.7768,37.8361,37.7438,37.8031,118700.0
2005-01-31 12:30:00,57.36,57.47,57.34,57.4,176800.0,37.7965,37.869,37.7833,37.8229,176800.0
2005-01-31 13:00:00,57.39,57.5,57.35,57.46,265900.0,37.8163,37.8888,37.7899,37.8624,265900.0
2005-01-31 13:30:00,57.47,57.52,57.45,57.51,219600.0,37.869,37.902,37.8558,37.8954,219600.0
2005-01-31 14:00:00,57.51,57.53,57.4,57.49,201200.0,37.8954,37.9085,37.8229,37.8822,201200.0
2005-01-31 14:30:00,57.49,57.7,57.49,57.61,165500.0,37.8822,38.0206,37.8822,37.9613,165500.0
2005-01-31 15:00:00,57.61,57.62,57.5,57.54,493400.0,37.9613,37.9678,37.8888,37.9151,493400.0
2005-01-31 15:30:00,57.54,57.62,57.54,57.6,792400.0,37.9151,37.9678,37.9151,37.9547,792400.0
2005-02-01 09:30:00,56.8,56.81,56.01,56.02,759000.0,37.4275,37.4341,36.907,36.9136,759000.0
2005-02-01 10:00:00,56.02,56.64,55.89,56.59,1052000.0,36.9136,37.3221,36.8279,37.2891,1052000.0
2005-02-01 10:30:00,56.6,56.6,56.43,56.47,361000.0,37.2957,37.2957,37.1837,37.2101,361000.0
2005-02-01 11:00:00,56.47,56.86,56.46,56.81,468900.0,37.2101,37.4671,37.2035,37.4341,468900.0
2005-02-01 11:30:00,56.81,56.96,56.77,56.9,256900.0,37.4341,37.533,37.4078,37.4934,256900.0
2005-02-01 12:00:00,56.9,56.99,56.88,56.94,171200.0,37.4934,37.5527,37.4802,37.5198,171200.0
2005-02-01 12:30:00,56.93,56.95,56.87,56.91,110500.0,37.5132,37.5264,37.4736,37.5,110500.0
2005-02-01 13:00:00,56.91,56.92,56.81,56.86,122100.0,37.5,37.5066,37.4341,37.4671,122100.0
2005-02-01 13:30:00,56.86,56.86,56.77,56.81,205500.0,37.4671,37.4671,37.4078,37.4341,205500.0
2005-02-01 14:00:00,56.82,56.86,56.78,56.78,174200.0,37.4407,37.4671,37.4143,37.4143,174200.0
2005-02-01 14:30:00,56.78,56.87,56.76,56.81,201100.0,37.4143,37.4736,37.4012,37.4341,201100.0
2005-02-01 15:00:00,56.81,56.82,56.65,56.68,152900.0,37.4341,37.4407,37.3287,37.3484,152900.0
2005-02-01 15:30:00,56.69,56.81,56.66,56.73,338600.0,37.355,37.4341,37.3353,37.3814,338600.0
2005-02-02 09:30:00,57.0,57.01,56.77,57.01,140400.0,37.5593,37.5659,37.4078,37.5659,140400.0
2005-02-02 10:00:00,57.02,57.03,56.76,56.78,128200.0,37.5725,37.5791,37.4012,37.4143,128200.0
2005-02-02 10:30:00,56.7,56.76,56.57,56.71,141500.0,37.3616,37.4012,37.276,37.3682,141500.0
2005-02-02 11:00:00,56.71,56.74,56.68,56.69,100400.0,37.3682,37.388,37.3484,37.355,100400.0
2005-02-02 11:30:00,56.66,56.7,56.61,56.67,76200.0,37.3353,37.3616,37.3023,37.3419,76200.0
2005-02-02 12:00:00,56.69,56.74,56.66,56.71,81000.0,37.355,37.388,37.3353,37.3682,81000.0
2005-02-02 12:30:00,56.72,56.77,56.68,56.74,125700.0,37.3748,37.4078,37.3484,37.388,125700.0
2005-02-02 13:00:00,56.74,56.75,56.61,56.64,78100.0,37.388,37.3946,37.3023,37.3221,78100.0
2005-02-02 13:30:00,56.63,56.66,56.36,56.36,94400.0,37.3155,37.3353,37.1376,37.1376,94400.0
2005-02-02 14:00:00,56.38,56.7,56.35,56.66,95500.0,37.1508,37.3616,37.131,37.3353,95500.0
2005-02-02 14:30:00,56.66,56.67,56.26,56.43,178100.0,37.3353,37.3419,37.0717,37.1837,178100.0
2005-02-02 15:00:00,56.42,56.62,56.3,56.62,175700.0,37.1771,37.3089,37.0981,37.3089,175700.0
2005-02-02 15:30:00,56.62,56.65,56.34,56.51,376700.0,37.3089,37.3287,37.1244,37.2364,376700.0
2005-02-03 09:30:00,56.51,56.64,56.24,56.26,191800.0,37.2364,37.3221,37.0585,37.0717,191800.0
2005-02-03 10:00:00,56.26,56.34,56.18,56.27,197100.0,37.0717,37.1244,37.019,37.0783,197100.0
2005-02-03 10:30:00,56.26,56.4,56.24,56.26,243100.0,37.0717,37.1639,37.0585,37.0717,243100.0
2005-02-03 11:00:00,56.26,56.35,56.22,56.26,382200.0,37.0717,37.131,37.0453,37.0717,382200.0
2005-02-03 11:30:00,56.25,56.26,55.89,55.9,94900.0,37.0651,37.0717,36.8279,36.8345,94900.0
2005-02-03 12:00:00,55.89,55.91,55.76,55.81,143400.0,36.8279,36.8411,36.7422,36.7752,143400.0
2005-02-03 12:30:00,55.81,55.82,55.7,55.79,126400.0,36.7752,36.7818,36.7027,36.762,126400.0
2005-02-03 13:00:00,55.79,55.85,55.62,55.66,124600.0,36.762,36.8015,36.65,36.6763,124600.0
2005-02-03 13:30:00,55.66,55.71,55.66,55.69,129600.0,36.6763,36.7093,36.6763,36.6961,129600.0
2005-02-03 14:00:00,55.7,55.77,55.69,55.73,124800.0,36.7027,36.7488,36.6961,36.7225,124800.0
2005-02-03 14:30:00,55.73,55.74,55.7,55.72,110800.0,36.7225,36.729,36.7027,36.7159,110800.0
2005-02-03 15:00:00,55.71,55.88,55.67,55.83,140600.0,36.7093,36.8213,36.6829,36.7884,140600.0
2005-02-03 15:30:00,55.84,56.12,55.84,56.05,172400.0,36.7949,36.9794,36.7949,36.9333,172400.0
2005-02-04 09:30:00,55.91,56.35,55.91,56.33,217400.0,36.8411,37.131,36.8411,37.1178,217400.0
2005-02-04 10:00:00,56.33,56.45,56.26,56.39,151100.0,37.1178,37.1969,37.0717,37.1574,151100.0
2005-02-04 10:30:00,56.4,56.4,56.27,56.31,98200.0,37.1639,37.1639,37.0783,37.1046,98200.0
2005-02-04 11:00:00,56.31,56.31,56.12,56.13,257200.0,37.1046,37.1046,36.9794,36.986,257200.0
2005-02-04 11:30:00,56.13,56.14,56.06,56.09,209400.0,36.986,36.9926,36.9399,36.9597,209400.0
2005-02-04 12:00:00,56.09,56.11,55.98,56.11,76400.0,36.9597,36.9729,36.8872,36.9729,76400.0
2005-02-04 12:30:00,56.11,56.13,56.06,56.1,97500.0,36.9729,36.986,36.9399,36.9663,97500.0
2005-02-04 13:00:00,56.1,56.11,56.04,56.08,32200.0,36.9663,36.9729,36.9267,36.9531,32200.0
2005-02-04 13:30:00,56.09,56.17,56.0,56.1,157200.0,36.9597,37.0124,36.9004,36.9663,157200.0
2005-02-04 14:00:00,56.1,56.14,56.05,56.1,76300.0,36.9663,36.9926,36.9333,36.9663,76300.0
2005-02-04 14:30:00,56.1,56.23,56.07,56.17,101600.0,36.9663,37.0519,36.9465,37.0124,101600.0
2005-02-04 15:00:00,56.18,56.35,56.18,56.35,108400.0,37.019,37.131,37.019,37.131,108400.0
2005-02-04 15:30:00,56.34,56.49,56.3,56.47,161700.0,37.1244,37.2233,37.0981,37.2101,161700.0
2005-02-07 09:30:00,56.4,56.69,56.1,56.69,130600.0,37.1639,37.355,36.9663,37.355,130600.0
2005-02-07 10:00:00,56.72,56.8,56.61,56.61,204900.0,37.3748,37.4275,37.3023,37.3023,204900.0
2005-02-07 10:30:00,56.56,56.78,56.53,56.76,63100.0,37.2694,37.4143,37.2496,37.4012,63100.0
2005-02-07 11:00:00,56.76,57.02,56.75,56.99,106800.0,37.4012,37.5725,37.3946,37.5527,106800.0
2005-02-07 11:30:00,56.99,57.14,56.96,57.1,152200.0,37.5527,37.6516,37.533,37.6252,152200.0
2005-02-07 12:00:00,57.09,57.11,56.93,56.95,49200.0,37.6186,37.6318,37.5132,37.5264,49200.0
2005-02-07 12:30:00,56.95,56.95,56.77,56.77,92300.0,37.5264,37.5264,37.4078,37.4078,92300.0
2005-02-07 13:00:00,56.78,56.78,56.65,56.67,55100.0,37.4143,37.4143,37.3287,37.3419,55100.0
2005-02-07 13:30:00,56.66,56.7,56.55,56.56,100500.0,37.3353,37.3616,37.2628,37.2694,100500.0
2005-02-07 14:00:00,56.56,56.64,56.56,56.64,231800.0,37.2694,37.3221,37.2694,37.3221,231800.0
2005-02-07 14:30:00,56.64,56.64,56.45,56.6,181800.0,37.3221,37.3221,37.1969,37.2957,181800.0
2005-02-07 15:00:00,56.59,56.7,56.59,56.69,270500.0,37.2891,37.3616,37.2891,37.355,270500.0
2005-02-07 15:30:00,56.7,56.8,56.68,56.8,138000.0,37.3616,37.4275,37.3484,37.4275,138000.0
2005-02-08 09:30:00,56.65,56.7,56.29,56.38,267900.0,37.3287,37.3616,37.0915,37.1508,267900.0
2005-02-08 10:00:00,56.36,56.53,56.36,56.48,107900.0,37.1376,37.2496,37.1376,37.2167,107900.0
2005-02-08 10:30:00,56.46,56.66,56.46,56.59,148300.0,37.2035,37.3353,37.2035,37.2891,148300.0
2005-02-08 11:00:00,56.61,56.61,56.37,56.47,221200.0,37.3023,37.3023,37.1442,37.2101,221200.0
2005-02-08 11:30:00,56.47,56.6,56.25,56.25,176600.0,37.2101,37.2957,37.0651,37.0651,176600.0
2005-02-08 12:00:00,56.24,56.25,55.76,55.83,232900.0,37.0585,37.0651,36.7422,36.7884,232900.0
2005-02-08 12:30:00,55.83,55.96,55.71,55.8,136200.0,36.7884,36.874,36.7093,36.7686,136200.0
2005-02-08 13:00:00,55.79,55.79,55.52,55.55,209000.0,36.762,36.762,36.5841,36.6039,209000.0
2005-02-08 13:30:00,55.55,55.63,55.54,55.59,137300.0,36.6039,36.6566,36.5973,36.6302,137300.0
2005-02-08 14:00:00,55.6,55.7,55.57,55.64,164700.0,36.6368,36.7027,36.617,36.6632,164700.0
2005-02-08 14:30:00,55.62,55.83,55.62,55.82,119400.0,36.65,36.7884,36.65,36.7818,119400.0
2005-02-08 15:00:00,55.82,56.03,55.81,56.01,114900.0,36.7818,36.9201,36.7752,36.907,114900.0
2005-02-08 15:30:00,56.01,56.05,55.96,55.96,140900.0,36.907,36.9333,36.874,36.874,140900.0
2005-02-09 09:30:00,56.0,56.21,55.93,56.07,153400.0,36.9004,37.0387,36.8542,36.9465,153400.0
2005-02-09 10:00:00,56.04,56.08,55.82,55.94,131300.0,36.9267,36.9531,36.7818,36.8608,131300.0
2005-02-09 10:30:00,55.95,55.96,55.72,55.76,589100.0,36.8674,36.874,36.7159,36.7422,589100.0
2005-02-09 11:00:00,55.75,55.9,55.74,55.81,521300.0,36.7356,36.8345,36.729,36.7752,521300.0
2005-02-09 11:30:00,55.78,55.91,55.75,55.9,203100.0,36.7554,36.8411,36.7356,36.8345,203100.0
2005-02-09 12:00:00,55.9,55.97,55.86,55.94,57200.0,36.8345,36.8806,36.8081,36.8608,57200.0
2005-02-09 12:30:00,55.93,55.95,55.78,55.78,70100.0,36.8542,36.8674,36.7554,36.7554,70100.0
2005-02-09 13:00:00,55.78,55.9,55.78,55.86,131000.0,36.7554,36.8345,36.7554,36.8081,131000.0
2005-02-09 13:30:00,55.85,55.9,55.81,55.82,99700.0,36.8015,36.8345,36.7752,36.7818,99700.0
2005-02-09 14:00:00,55.81,55.84,55.7,55.73,143000.0,36.7752,36.7949,36.7027,36.7225,143000.0
2005-02-09 14:30:00,55.73,55.73,55.59,55.59,158000.0,36.7225,36.7225,36.6302,36.6302,158000.0
2005-02-09 15:00:00,55.59,55.6,55.49,55.54,170700.0,36.6302,36.6368,36.5643,36.5973,170700.0
2005-02-09 15:30:00,55.54,55.62,55.43,55.5,350000.0,36.5973,36.65,36.5248,36.5709,350000.0
2005-02-10 09:30:00,55.72,55.92,55.63,55.65,537300.0,36.7159,36.8477,36.6566,36.6697,537300.0
2005-02-10 10:00:00,55.65,55.67,55.27,55.27,274900.0,36.6697,36.6829,36.4193,36.4193,274900.0
2005-02-10 10:30:00,55.27,55.3,55.07,55.16,705100.0,36.4193,36.4391,36.2876,36.3469,705100.0
2005-02-10 11:00:00,55.15,55.26,54.97,54.98,707100.0,36.3403,36.4128,36.2217,36.2283,707100.0
2005-02-10 11:30:00,54.98,54.99,54.71,54.75,535000.0,36.2283,36.2348,36.0503,36.0767,535000.0
2005-02-10 12:00:00,54.75,54.81,54.65,54.74,234500.0,36.0767,36.1162,36.0108,36.0701,234500.0
2005-02-10 12:30:00,54.73,54.73,54.54,54.6,152000.0,36.0635,36.0635,35.9383,35.9779,152000.0
2005-02-10 13:00:00,54.6,54.64,54.51,54.62,166000.0,35.9779,36.0042,35.9186,35.991,166000.0
2005-02-10 13:30:00,54.63,54.68,54.49,54.55,189200.0,35.9976,36.0306,35.9054,35.9449,189200.0
2005-02-10 14:00:00,54.54,54.6,54.51,54.53,130700.0,35.9383,35.9779,35.9186,35.9317,130700.0
2005-02-10 14:30:00,54.53,54.68,54.52,54.58,447300.0,35.9317,36.0306,35.9251,35.9647,447300.0
2005-02-10 15:00:00,54.58,54.7,54.57,54.67,1354100.0,35.9647,36.0438,35.9581,36.024,1354100.0
2005-02-10 15:30:00,54.66,54.73,54.63,54.71,632800.0,36.0174,36.0635,35.9976,36.0503,632800.0
2005-02-11 09:30:00,54.41,54.97,54.41,54.82,507500.0,35.8527,36.2217,35.8527,36.1228,507500.0
2005-02-11 10:00:00,54.84,55.02,54.84,55.02,401300.0,36.136,36.2546,36.136,36.2546,401300.0
2005-02-11 10:30:00,55.03,55.2,55.02,55.2,356100.0,36.2612,36.3732,36.2546,36.3732,356100.0
2005-02-11 11:00:00,55.2,55.52,55.2,55.52,517400.0,36.3732,36.5841,36.3732,36.5841,517400.0
2005-02-11 11:30:00,55.54,55.54,55.45,55.52,322200.0,36.5973,36.5973,36.538,36.5841,322200.0
2005-02-11 12:00:00,55.52,55.56,55.5,55.55,318500.0,36.5841,36.6104,36.5709,36.6039,318500.0
2005-02-11 12:30:00,55.54,55.66,55.5,55.6,78300.0,36.5973,36.6763,36.5709,36.6368,78300.0
2005-02-11 13:00:00,55.58,55.63,55.37,55.58,386100.0,36.6236,36.6566,36.4852,36.6236,386100.0
2005-02-11 13:30:00,55.57,55.61,55.55,55.57,142600.0,36.617,36.6434,36.6039,36.617,142600.0
2005-02-11 14:00:00,55.56,55.62,55.51,55.6,175100.0,36.6104,36.65,36.5775,36.6368,175100.0
2005-02-11 14:30:00,55.61,55.73,55.6,55.67,196100.0,36.6434,36.7225,36.6368,36.6829,196100.0
2005-02-11 15:00:00,55.67,55.67,55.58,55.6,833200.0,36.6829,36.6829,36.6236,36.6368,833200.0
2005-02-11 15:30:00,55.6,55.76,55.53,55.6,376200.0,36.6368,36.7422,36.5907,36.6368,376200.0
2005-02-14 09:30:00,55.69,55.98,55.69,55.97,270100.0,36.6961,36.8872,36.6961,36.8806,270100.0
2005-02-14 10:00:00,55.97,56.43,55.9,56.14,312700.0,36.8806,37.1837,36.8345,36.9926,312700.0
2005-02-14 10:30:00,56.13,56.14,55.97,56.0,123900.0,36.986,36.9926,36.8806,36.9004,123900.0
2005-02-14 11:00:00,55.99,56.06,55.98,56.01,67100.0,36.8938,36.9399,36.8872,36.907,67100.0
2005-02-14 11:30:00,56.01,56.01,55.93,55.94,325100.0,36.907,36.907,36.8542,36.8608,325100.0
2005-02-14 12:00:00,55.93,55.93,55.76,55.85,73900.0,36.8542,36.8542,36.7422,36.8015,73900.0
2005-02-14 12:30:00,55.83,55.85,55.64,55.72,76400.0,36.7884,36.8015,36.6632,36.7159,76400.0
2005-02-14 13:00:00,55.74,55.86,55.74,55.81,77800.0,36.729,36.8081,36.729,36.7752,77800.0
2005-02-14 13:30:00,55.83,55.83,55.71,55.73,57300.0,36.7884,36.7884,36.7093,36.7225,57300.0
2005-02-14 14:00:00,55.73,55.73,55.6,55.64,68600.0,36.7225,36.7225,36.6368,36.6632,68600.0
2005-02-14 14:30:00,55.65,55.67,55.5,55.5,162600.0,36.6697,36.6829,36.5709,36.5709,162600.0
2005-02-14 15:00:00,55.51,55.63,55.49,55.63,192200.0,36.5775,36.6566,36.5643,36.6566,192200.0
2005-02-14 15:30:00,55.63,55.77,55.63,55.72,125000.0,36.6566,36.7488,36.6566,36.7159,125000.0
2005-02-15 09:30:00,56.02,56.21,56.02,56.15,596400.0,36.9136,37.0387,36.9136,36.9992,596400.0
2005-02-15 10:00:00,56.15,56.18,56.0,56.02,204900.0,36.9992,37.019,36.9004,36.9136,204900.0
2005-02-15 10:30:00,56.05,56.17,56.02,56.13,190800.0,36.9333,37.0124,36.9136,36.986,190800.0
2005-02-15 11:00:00,56.14,56.23,56.11,56.16,352400.0,36.9926,37.0519,36.9729,37.0058,352400.0
2005-02-15 11:30:00,56.14,56.15,55.81,55.81,219200.0,36.9926,36.9992,36.7752,36.7752,219200.0
2005-02-15 12:00:00,55.81,56.0,55.78,55.99,135000.0,36.7752,36.9004,36.7554,36.8938,135000.0
2005-02-15 12:30:00,55.98,56.09,55.96,56.03,129100.0,36.8872,36.9597,36.874,36.9201,129100.0
2005-02-15 13:00:00,56.02,56.09,56.0,56.04,235700.0,36.9136,36.9597,36.9004,36.9267,235700.0
2005-02-15 13:30:00,56.01,56.15,56.0,56.1,302600.0,36.907,36.9992,36.9004,36.9663,302600.0
2005-02-15 14:00:00,56.1,56.24,56.1,56.2,202700.0,36.9663,37.0585,36.9663,37.0322,202700.0
2005-02-15 14:30:00,56.19,56.22,56.13,56.21,93900.0,37.0256,37.0453,36.986,37.0387,93900.0
2005-02-15 15:00:00,56.21,56.58,56.21,56.39,306100.0,37.0387,37.2826,37.0387,37.1574,306100.0
2005-02-15 15:30:00,56.39,56.6,56.38,56.5,362200.0,37.1574,37.2957,37.1508,37.2298,362200.0
2005-02-16 09:30:00,56.24,56.24,55.91,56.05,445400.0,37.1572,37.1572,36.9391,37.0316,445400.0
2005-02-16 10:00:00,56.05,56.2,55.95,56.06,216600.0,37.0316,37.1307,36.9656,37.0382,216600.0
2005-02-16 10:30:00,56.06,56.15,56.03,56.08,123100.0,37.0382,37.0977,37.0184,37.0515,123100.0
2005-02-16 11:00:00,56.07,56.21,56.06,56.19,121700.0,37.0448,37.1373,37.0382,37.1241,121700.0
2005-02-16 11:30:00,56.2,56.24,56.19,56.23,113900.0,37.1307,37.1572,37.1241,37.1506,113900.0
2005-02-16 12:00:00,56.24,56.24,56.18,56.19,93900.0,37.1572,37.1572,37.1175,37.1241,93900.0
2005-02-16 12:30:00,56.18,56.25,56.18,56.2,83400.0,37.1175,37.1638,37.1175,37.1307,83400.0
2005-02-16 13:00:00,56.2,56.31,56.19,56.28,68700.0,37.1307,37.2034,37.1241,37.1836,68700.0
2005-02-16 13:30:00,56.28,56.33,56.24,56.31,58300.0,37.1836,37.2166,37.1572,37.2034,58300.0
2005-02-16 14:00:00,56.31,56.39,56.25,56.26,61500.0,37.2034,37.2563,37.1638,37.1704,61500.0
2005-02-16 14:30:00,56.26,56.49,56.25,56.47,94200.0,37.1704,37.3223,37.1638,37.3091,94200.0
2005-02-16 15:00:00,56.47,56.47,56.37,56.39,84700.0,37.3091,37.3091,37.2431,37.2563,84700.0
2005-02-16 15:30:00,56.38,56.49,56.31,56.45,150900.0,37.2497,37.3223,37.2034,37.2959,150900.0
2005-02-17 09:30:00,56.35,56.49,56.31,56.38,225200.0,37.2298,37.3223,37.2034,37.2497,225200.0
2005-02-17 10:00:00,56.37,56.4,56.29,56.29,144800.0,37.2431,37.2629,37.1902,37.1902,144800.0
2005-02-17 10:30:00,56.29,56.3,56.22,56.26,161500.0,37.1902,37.1968,37.144,37.1704,161500.0
2005-02-17 11:00:00,56.26,56.28,56.19,56.22,191700.0,37.1704,37.1836,37.1241,37.144,191700.0
2005-02-17 11:30:00,56.22,56.27,56.21,56.25,121800.0,37.144,37.177,37.1373,37.1638,121800.0
2005-02-17 12:00:00,56.27,56.45,56.26,56.35,108800.0,37.177,37.2959,37.1704,37.2298,108800.0
2005-02-17 12:30:00,56.35,56.36,56.33,56.35,168800.0,37.2298,37.2364,37.2166,37.2298,168800.0
2005-02-17 13:00:00,56.35,56.47,56.34,56.35,181600.0,37.2298,37.3091,37.2232,37.2298,181600.0
2005-02-17 13:30:00,56.36,56.4,56.31,56.34,66600.0,37.2364,37.2629,37.2034,37.2232,66600.0
2005-02-17 14:00:00,56.34,56.4,56.31,56.32,121100.0,37.2232,37.2629,37.2034,37.21,121100.0
2005-02-17 14:30:00,56.31,56.32,56.09,56.11,121800.0,37.2034,37.21,37.0581,37.0713,121800.0
2005-02-17 15:00:00,56.11,56.21,56.02,56.17,117300.0,37.0713,37.1373,37.0118,37.1109,117300.0
2005-02-17 15:30:00,56.17,56.24,56.06,56.06,249600.0,37.1109,37.1572,37.0382,37.0382,249600.0
2005-02-18 09:30:00,55.86,55.88,55.71,55.84,282400.0,36.9061,36.9193,36.807,36.8929,282400.0
2005-02-18 10:00:00,55.84,56.12,55.72,55.72,123900.0,36.8929,37.0779,36.8136,36.8136,123900.0
2005-02-18 10:30:00,55.71,55.78,55.7,55.77,120500.0,36.807,36.8532,36.8004,36.8466,120500.0
2005-02-18 11:00:00,55.77,55.89,55.73,55.81,62900.0,36.8466,36.9259,36.8202,36.8731,62900.0
2005-02-18 11:30:00,55.8,55.86,55.71,55.8,71800.0,36.8665,36.9061,36.807,36.8665,71800.0
2005-02-18 12:00:00,55.8,55.87,55.76,55.81,64300.0,36.8665,36.9127,36.84,36.8731,64300.0
2005-02-18 12:30:00,55.8,55.99,55.8,55.97,52200.0,36.8665,36.992,36.8665,36.9788,52200.0
2005-02-18 13:00:00,55.97,56.03,55.89,55.89,42200.0,36.9788,37.0184,36.9259,36.9259,42200.0
2005-02-18 13:30:00,55.85,55.85,55.76,55.8,46600.0,36.8995,36.8995,36.84,36.8665,46600.0
2005-02-18 14:00:00,55.8,55.84,55.69,55.7,51900.0,36.8665,36.8929,36.7938,36.8004,51900.0
2005-02-18 14:30:00,55.7,55.81,55.69,55.77,106300.0,36.8004,36.8731,36.7938,36.8466,106300.0
2005-02-18 15:00:00,55.78,55.85,55.72,55.78,82900.0,36.8532,36.8995,36.8136,36.8532,82900.0
2005-02-18 15:30:00,55.78,55.82,55.65,55.65,110800.0,36.8532,36.8797,36.7674,36.7674,110800.0
2005-02-22 09:30:00,55.2,55.2,54.72,54.72,310900.0,36.47,36.47,36.1529,36.1529,310900.0
2005-02-22 10:00:00,54.71,54.85,54.56,54.6,311200.0,36.1463,36.2388,36.0472,36.0736,311200.0
2005-02-22 10:30:00,54.59,54.91,54.58,54.77,360900.0,36.067,36.2784,36.0604,36.186,360900.0
2005-02-22 11:00:00,54.76,54.84,54.68,54.84,293800.0,36.1793,36.2322,36.1265,36.2322,293800.0
2005-02-22 11:30:00,54.83,54.84,54.71,54.71,86300.0,36.2256,36.2322,36.1463,36.1463,86300.0
2005-02-22 12:00:00,54.71,54.79,54.45,54.53,91300.0,36.1463,36.1992,35.9745,36.0274,91300.0
2005-02-22 12:30:00,54.53,54.61,54.45,54.61,68900.0,36.0274,36.0802,35.9745,36.0802,68900.0
2005-02-22 13:00:00,54.57,54.61,54.3,54.36,148700.0,36.0538,36.0802,35.8754,35.9151,148700.0
2005-02-22 13:30:00,54.36,54.4,54.11,54.18,131200.0,35.9151,35.9415,35.7499,35.7961,131200.0
2005-02-22 14:00:00,54.18,54.19,53.95,53.99,119100.0,35.7961,35.8028,35.6442,35.6706,119100.0
2005-02-22 14:30:00,53.98,54.03,53.94,53.99,145900.0,35.664,35.697,35.6376,35.6706,145900.0
2005-02-22 15:00:00,53.99,54.05,53.92,53.93,100300.0,35.6706,35.7103,35.6244,35.631,100300.0
2005-02-22 15:30:00,53.92,54.01,53.91,53.95,257400.0,35.6244,35.6838,35.6178,35.6442,257400.0
2005-02-23 09:30:00,54.35,54.35,48.9,53.98,278800.0,35.9085,35.9085,32.3077,35.664,278800.0
2005-02-23 10:00:00,53.98,54.0,53.7,53.7,280900.0,35.664,35.6772,35.479,35.479,280900.0
2005-02-23 10:30:00,53.7,56.6,53.55,53.56,296300.0,35.479,37.395,35.3799,35.3865,296300.0
2005-02-23 11:00:00,53.55,53.78,53.5,53.76,210100.0,35.3799,35.5319,35.3469,35.5187,210100.0
2005-02-23 11:30:00,53.77,53.81,53.72,53.72,125400.0,35.5253,35.5517,35.4922,35.4922,125400.0
2005-02-23 12:00:00,53.72,53.79,53.69,53.75,94500.0,35.4922,35.5385,35.4724,35.512,94500.0
2005-02-23 12:30:00,53.75,53.76,53.61,53.68,138800.0,35.512,35.5187,35.4196,35.4658,138800.0
2005-02-23 13:00:00,53.68,53.69,53.56,53.57,95000.0,35.4658,35.4724,35.3865,35.3931,95000.0
2005-02-23 13:30:00,53.56,53.65,53.54,53.58,122300.0,35.3865,35.446,35.3733,35.3997,122300.0
2005-02-23 14:00:00,53.58,53.69,53.54,53.6,184100.0,35.3997,35.4724,35.3733,35.4129,184100.0
2005-02-23 14:30:00,53.59,53.66,53.54,53.59,234900.0,35.4063,35.4526,35.3733,35.4063,234900.0
2005-02-23 15:00:00,53.59,53.73,53.57,53.72,206700.0,35.4063,35.4988,35.3931,35.4922,206700.0
2005-02-23 15:30:00,53.72,53.79,53.68,53.73,306400.0,35.4922,35.5385,35.4658,35.4988,306400.0
2005-02-24 09:30:00,53.74,53.78,53.45,53.45,239800.0,35.5054,35.5319,35.3138,35.3138,239800.0
2005-02-24 10:00:00,53.45,53.52,53.35,53.37,339000.0,35.3138,35.3601,35.2478,35.261,339000.0
2005-02-24 10:30:00,53.37,53.66,53.35,53.42,346400.0,35.261,35.4526,35.2478,35.294,346400.0
2005-02-24 11:00:00,53.43,53.52,53.4,53.5,95400.0,35.3006,35.3601,35.2808,35.3469,95400.0
2005-02-24 11:30:00,53.5,53.5,53.39,53.43,70200.0,35.3469,35.3469,35.2742,35.3006,70200.0
2005-02-24 12:00:00,53.45,53.51,53.39,53.44,88100.0,35.3138,35.3535,35.2742,35.3072,88100.0
2005-02-24 12:30:00,53.43,53.48,53.39,53.44,69800.0,35.3006,35.3337,35.2742,35.3072,69800.0
2005-02-24 13:00:00,53.44,53.61,53.44,53.6,126800.0,35.3072,35.4196,35.3072,35.4129,126800.0
2005-02-24 13:30:00,53.6,53.67,53.55,53.6,117600.0,35.4129,35.4592,35.3799,35.4129,117600.0
2005-02-24 14:00:00,53.6,53.73,53.59,53.66,190600.0,35.4129,35.4988,35.4063,35.4526,190600.0
2005-02-24 14:30:00,53.66,53.9,53.65,53.88,432800.0,35.4526,35.6112,35.446,35.5979,432800.0
2005-02-24 15:00:00,53.89,54.07,53.85,54.0,291900.0,35.6045,35.7235,35.5781,35.6772,291900.0
2005-02-24 15:30:00,54.0,54.04,53.9,53.96,271300.0,35.6772,35.7036,35.6112,35.6508,271300.0
2005-02-25 09:30:00,54.07,54.29,54.01,54.27,181900.0,35.7235,35.8688,35.6838,35.8556,181900.0
2005-02-25 10:00:00,54.27,54.38,54.25,54.38,337800.0,35.8556,35.9283,35.8424,35.9283,337800.0
2005-02-25 10:30:00,54.38,54.48,54.3,54.47,250800.0,35.9283,35.9944,35.8754,35.9877,250800.0
2005-02-25 11:00:00,54.47,54.74,54.46,54.71,310600.0,35.9877,36.1661,35.9811,36.1463,310600.0
2005-02-25 11:30:00,54.7,54.89,54.66,54.79,211100.0,36.1397,36.2652,36.1133,36.1992,211100.0
2005-02-25 12:00:00,54.79,54.84,54.76,54.81,88100.0,36.1992,36.2322,36.1793,36.2124,88100.0
2005-02-25 12:30:00,54.81,54.96,54.81,54.87,229600.0,36.2124,36.3115,36.2124,36.252,229600.0
2005-02-25 13:00:00,54.87,54.89,54.68,54.68,134800.0,36.252,36.2652,36.1265,36.1265,134800.0
2005-02-25 13:30:00,54.68,54.81,54.68,54.78,72400.0,36.1265,36.2124,36.1265,36.1926,72400.0
2005-02-25 14:00:00,54.79,54.9,54.76,54.79,267600.0,36.1992,36.2718,36.1793,36.1992,267600.0
2005-02-25 14:30:00,54.8,54.83,54.74,54.75,97300.0,36.2058,36.2256,36.1661,36.1727,97300.0
2005-02-25 15:00:00,54.75,54.77,54.62,54.73,136200.0,36.1727,36.186,36.0868,36.1595,136200.0
2005-02-25 15:30:00,54.73,54.79,54.68,54.75,319600.0,36.1595,36.1992,36.1265,36.1727,319600.0
2005-02-28 09:30:00,54.65,54.65,54.3,54.45,154800.0,36.1067,36.1067,35.8754,35.9745,154800.0
2005-02-28 10:00:00,54.4,54.4,54.11,54.32,131400.0,35.9415,35.9415,35.7499,35.8886,131400.0
2005-02-28 10:30:00,54.32,54.59,54.27,54.47,94700.0,35.8886,36.067,35.8556,35.9877,94700.0
2005-02-28 11:00:00,54.47,54.48,54.19,54.19,95900.0,35.9877,35.9944,35.8028,35.8028,95900.0
2005-02-28 11:30:00,54.19,54.2,54.04,54.05,122000.0,35.8028,35.8094,35.7036,35.7103,122000.0
2005-02-28 12:00:00,54.04,54.04,53.81,53.83,149500.0,35.7036,35.7036,35.5517,35.5649,149500.0
2005-02-28 12:30:00,53.83,53.89,53.77,53.83,131100.0,35.5649,35.6045,35.5253,35.5649,131100.0
2005-02-28 13:00:00,53.83,53.85,53.74,53.8,110600.0,35.5649,35.5781,35.5054,35.5451,110600.0
2005-02-28 13:30:00,53.78,53.85,53.63,53.64,309600.0,35.5319,35.5781,35.4328,35.4394,309600.0
2005-02-28 14:00:00,53.64,53.83,53.59,53.81,228900.0,35.4394,35.5649,35.4063,35.5517,228900.0
2005-02-28 14:30:00,53.82,54.0,53.79,53.83,147800.0,35.5583,35.6772,35.5385,35.5649,147800.0
2005-02-28 15:00:00,53.82,54.44,53.8,54.32,270500.0,35.5583,35.9679,35.5451,35.8886,270500.0
2005-02-28 15:30:00,54.31,54.39,54.27,54.34,255900.0,35.882,35.9349,35.8556,35.9019,255900.0
2005-03-01 09:30:00,54.3,54.36,54.21,54.28,240800.0,35.8754,35.9151,35.816,35.8622,240800.0
2005-03-01 10:00:00,54.28,54.37,54.24,54.31,239400.0,35.8622,35.9217,35.8358,35.882,239400.0
2005-03-01 10:30:00,54.31,54.37,54.29,54.3,102100.0,35.882,35.9217,35.8688,35.8754,102100.0
2005-03-01 11:00:00,54.3,54.3,54.2,54.21,193600.0,35.8754,35.8754,35.8094,35.816,193600.0
2005-03-01 11:30:00,54.22,54.4,54.21,54.39,148200.0,35.8226,35.9415,35.816,35.9349,148200.0
2005-03-01 12:00:00,54.4,54.53,54.38,54.48,99800.0,35.9415,36.0274,35.9283,35.9944,99800.0
2005-03-01 12:30:00,54.49,54.5,54.32,54.38,79100.0,36.001,36.0076,35.8886,35.9283,79100.0
2005-03-01 13:00:00,54.37,54.43,54.35,54.36,103900.0,35.9217,35.9613,35.9085,35.9151,103900.0
2005-03-01 13:30:00,54.37,54.47,54.36,54.43,55300.0,35.9217,35.9877,35.9151,35.9613,55300.0
2005-03-01 14:00:00,54.42,54.54,54.42,54.44,261500.0,35.9547,36.034,35.9547,35.9679,261500.0
2005-03-01 14:30:00,54.45,54.51,54.38,54.43,132700.0,35.9745,36.0142,35.9283,35.9613,132700.0
2005-03-01 15:00:00,54.43,54.55,54.43,54.54,172300.0,35.9613,36.0406,35.9613,36.034,172300.0
2005-03-01 15:30:00,54.54,54.54,54.43,54.45,130200.0,36.034,36.034,35.9613,35.9745,130200.0
2005-03-02 09:30:00,54.0,54.16,53.87,54.1,257800.0,35.6772,35.7829,35.5913,35.7433,257800.0
2005-03-02 10:00:00,54.08,54.14,54.01,54.03,115500.0,35.7301,35.7697,35.6838,35.697,115500.0
2005-03-02 10:30:00,54.04,54.25,54.0,54.16,197200.0,35.7036,35.8424,35.6772,35.7829,197200.0
2005-03-02 11:00:00,54.16,54.5,54.13,54.3,174800.0,35.7829,36.0076,35.7631,35.8754,174800.0
2005-03-02 11:30:00,54.3,54.65,54.3,54.59,89300.0,35.8754,36.1067,35.8754,36.067,89300.0
2005-03-02 12:00:00,54.59,54.62,54.44,54.58,54300.0,36.067,36.0868,35.9679,36.0604,54300.0
2005-03-02 12:30:00,54.57,54.64,54.47,54.53,26900.0,36.0538,36.1001,35.9877,36.0274,26900.0
2005-03-02 13:00:00,54.5,54.5,54.19,54.43,130400.0,36.0076,36.0076,35.8028,35.9613,130400.0
2005-03-02 13:30:00,54.44,54.49,54.2,54.21,60900.0,35.9679,36.001,35.8094,35.816,60900.0
2005-03-02 14:00:00,54.23,54.42,54.23,54.37,46000.0,35.8292,35.9547,35.8292,35.9217,46000.0
2005-03-02 14:30:00,54.37,54.38,54.12,54.25,134100.0,35.9217,35.9283,35.7565,35.8424,134100.0
2005-03-02 15:00:00,54.25,54.3,54.19,54.23,171000.0,35.8424,35.8754,35.8028,35.8292,171000.0
2005-03-02 15:30:00,54.23,54.32,54.19,54.29,146900.0,35.8292,35.8886,35.8028,35.8688,146900.0
2005-03-03 09:30:00,54.31,54.31,53.8,53.85,318300.0,35.882,35.882,35.5451,35.5781,318300.0
2005-03-03 10:00:00,53.85,53.92,53.58,53.58,269600.0,35.5781,35.6244,35.3997,35.3997,269600.0
2005-03-03 10:30:00,53.6,53.82,53.53,53.76,211400.0,35.4129,35.5583,35.3667,35.5187,211400.0
2005-03-03 11:00:00,53.76,53.88,53.73,53.76,140300.0,35.5187,35.5979,35.4988,35.5187,140300.0
2005-03-03 11:30:00,53.79,53.86,53.62,53.71,120800.0,35.5385,35.5847,35.4262,35.4856,120800.0
2005-03-03 12:00:00,53.63,53.8,53.58,53.74,138600.0,35.4328,35.5451,35.3997,35.5054,138600.0
2005-03-03 12:30:00,53.74,53.85,53.69,53.81,105600.0,35.5054,35.5781,35.4724,35.5517,105600.0
2005-03-03 13:00:00,53.81,53.94,53.76,53.82,61700.0,35.5517,35.6376,35.5187,35.5583,61700.0
2005-03-03 13:30:00,53.83,53.9,53.77,53.86,51300.0,35.5649,35.6112,35.5253,35.5847,51300.0
2005-03-03 14:00:00,53.83,54.0,53.82,53.9,84300.0,35.5649,35.6772,35.5583,35.6112,84300.0
2005-03-03 14:30:00,53.9,53.97,53.71,53.74,114400.0,35.6112,35.6574,35.4856,35.5054,114400.0
2005-03-03 15:00:00,53.74,53.77,53.69,53.75,148400.0,35.5054,35.5253,35.4724,35.512,148400.0
2005-03-03 15:30:00,53.74,53.81,53.72,53.75,172600.0,35.5054,35.5517,35.4922,35.512,172600.0
2005-03-04 09:30:00,54.36,54.5,53.9,54.16,308800.0,35.9151,36.0076,35.6112,35.7829,308800.0
2005-03-04 10:00:00,54.16,54.32,54.05,54.25,213300.0,35.7829,35.8886,35.7103,35.8424,213300.0
2005-03-04 10:30:00,54.24,54.4,54.19,54.38,213300.0,35.8358,35.9415,35.8028,35.9283,213300.0
2005-03-04 11:00:00,54.38,54.5,54.38,54.45,240300.0,35.9283,36.0076,35.9283,35.9745,240300.0
2005-03-04 11:30:00,54.47,54.47,54.11,54.28,166500.0,35.9877,35.9877,35.7499,35.8622,166500.0
2005-03-04 12:00:00,54.29,54.29,54.19,54.19,105400.0,35.8688,35.8688,35.8028,35.8028,105400.0
2005-03-04 12:30:00,54.15,54.17,54.04,54.07,95200.0,35.7763,35.7895,35.7036,35.7235,95200.0
2005-03-04 13:00:00,54.06,54.07,53.89,53.89,137700.0,35.7169,35.7235,35.6045,35.6045,137700.0
2005-03-04 13:30:00,53.89,53.95,53.85,53.92,197400.0,35.6045,35.6442,35.5781,35.6244,197400.0
2005-03-04 14:00:00,53.91,54.0,53.85,54.0,137000.0,35.6178,35.6772,35.5781,35.6772,137000.0
2005-03-04 14:30:00,53.98,54.0,53.85,53.86,114300.0,35.664,35.6772,35.5781,35.5847,114300.0
2005-03-04 15:00:00,53.86,53.86,53.79,53.82,312800.0,35.5847,35.5847,35.5385,35.5583,312800.0
2005-03-04 15:30:00,53.82,53.92,53.77,53.83,243300.0,35.5583,35.6244,35.5253,35.5649,243300.0
2005-03-07 09:30:00,54.16,54.56,54.15,54.53,447700.0,35.7829,36.0472,35.7763,36.0274,447700.0
2005-03-07 10:00:00,54.52,54.53,54.32,54.34,206000.0,36.0208,36.0274,35.8886,35.9019,206000.0
2005-03-07 10:30:00,54.34,54.4,54.18,54.39,260700.0,35.9019,35.9415,35.7961,35.9349,260700.0
2005-03-07 11:00:00,54.39,54.44,54.37,54.41,185900.0,35.9349,35.9679,35.9217,35.9481,185900.0
2005-03-07 11:30:00,54.4,54.49,54.38,54.4,116000.0,35.9415,36.001,35.9283,35.9415,116000.0
2005-03-07 12:00:00,54.4,54.45,54.35,54.39,120900.0,35.9415,35.9745,35.9085,35.9349,120900.0
2005-03-07 12:30:00,54.39,54.43,54.36,54.43,103500.0,35.9349,35.9613,35.9151,35.9613,103500.0
2005-03-07 13:00:00,54.43,54.47,54.36,54.39,155200.0,35.9613,35.9877,35.9151,35.9349,155200.0
2005-03-07 13:30:00,54.39,54.47,54.38,54.44,264000.0,35.9349,35.9877,35.9283,35.9679,264000.0
2005-03-07 14:00:00,54.45,54.47,54.37,54.38,440800.0,35.9745,35.9877,35.9217,35.9283,440800.0
2005-03-07 14:30:00,54.38,54.43,54.31,54.42,188200.0,35.9283,35.9613,35.882,35.9547,188200.0
2005-03-07 15:00:00,54.42,54.51,54.39,54.45,137200.0,35.9547,36.0142,35.9349,35.9745,137200.0
2005-03-07 15:30:00,54.44,54.48,54.32,54.44,259500.0,35.9679,35.9944,35.8886,35.9679,259500.0
2005-03-08 09:30:00,54.65,55.07,54.62,54.88,233600.0,36.1067,36.3842,36.0868,36.2586,233600.0
2005-03-08 10:00:00,54.89,54.94,54.73,54.77,193200.0,36.2652,36.2983,36.1595,36.186,193200.0
2005-03-08 10:30:00,54.77,54.9,54.76,54.89,253400.0,36.186,36.2718,36.1793,36.2652,253400.0
2005-03-08 11:00:00,54.89,54.89,54.73,54.73,149600.0,36.2652,36.2652,36.1595,36.1595,149600.0
2005-03-08 11:30:00,54.72,54.79,54.71,54.75,75900.0,36.1529,36.1992,36.1463,36.1727,75900.0
2005-03-08 12:00:00,54.75,54.75,54.63,54.7,128400.0,36.1727,36.1727,36.0935,36.1397,128400.0
2005-03-08 12:30:00,54.7,54.71,54.55,54.7,113700.0,36.1397,36.1463,36.0406,36.1397,113700.0
2005-03-08 13:00:00,54.7,54.85,54.69,54.78,76800.0,36.1397,36.2388,36.1331,36.1926,76800.0
2005-03-08 13:30:00,54.78,54.9,54.77,54.79,202000.0,36.1926,36.2718,36.186,36.1992,202000.0
2005-03-08 14:00:00,54.78,54.8,54.67,54.71,141200.0,36.1926,36.2058,36.1199,36.1463,141200.0
2005-03-08 14:30:00,54.71,54.74,54.5,54.57,145300.0,36.1463,36.1661,36.0076,36.0538,145300.0
2005-03-08 15:00:00,54.57,54.69,54.53,54.54,125400.0,36.0538,36.1331,36.0274,36.034,125400.0
2005-03-08 15:30:00,54.54,54.56,54.31,54.48,364500.0,36.034,36.0472,35.882,35.9944,364500.0
2005-03-09 09:30:00,54.3,54.31,53.82,53.89,397800.0,35.8754,35.882,35.5583,35.6045,397800.0
2005-03-09 10:00:00,53.87,54.11,53.82,54.09,173900.0,35.5913,35.7499,35.5583,35.7367,173900.0
2005-03-09 10:30:00,54.08,54.2,53.94,53.97,122300.0,35.7301,35.8094,35.6376,35.6574,122300.0
2005-03-09 11:00:00,53.96,53.96,53.72,53.87,159800.0,35.6508,35.6508,35.4922,35.5913,159800.0
2005-03-09 11:30:00,53.88,53.94,53.81,53.87,81700.0,35.5979,35.6376,35.5517,35.5913,81700.0
2005-03-09 12:00:00,53.87,53.93,53.84,53.88,92500.0,35.5913,35.631,35.5715,35.5979,92500.0
2005-03-09 12:30:00,53.88,53.96,53.5,53.51,105400.0,35.5979,35.6508,35.3469,35.3535,105400.0
2005-03-09 13:00:00,53.51,53.64,53.51,53.62,92800.0,35.3535,35.4394,35.3535,35.4262,92800.0
2005-03-09 13:30:00,53.63,53.63,53.56,53.59,72500.0,35.4328,35.4328,35.3865,35.4063,72500.0
2005-03-09 14:00:00,53.58,53.72,53.54,53.58,87100.0,35.3997,35.4922,35.3733,35.3997,87100.0
2005-03-09 14:30:00,53.58,53.66,53.53,53.54,100600.0,35.3997,35.4526,35.3667,35.3733,100600.0
2005-03-09 15:00:00,53.53,53.53,53.31,53.45,234800.0,35.3667,35.3667,35.2213,35.3138,234800.0
2005-03-09 15:30:00,53.45,53.48,53.39,53.45,457100.0,35.3138,35.3337,35.2742,35.3138,457100.0
2005-03-10 09:30:00,53.85,54.14,53.85,54.07,562300.0,35.5781,35.7697,35.5781,35.7235,562300.0
2005-03-10 10:00:00,54.08,54.08,53.69,53.79,536500.0,35.7301,35.7301,35.4724,35.5385,536500.0
2005-03-10 10:30:00,53.78,54.03,53.75,54.02,182800.0,35.5319,35.697,35.512,35.6904,182800.0
2005-03-10 11:00:00,54.02,54.03,53.77,53.81,331500.0,35.6904,35.697,35.5253,35.5517,331500.0
2005-03-10 11:30:00,53.81,53.83,53.54,53.58,157700.0,35.5517,35.5649,35.3733,35.3997,157700.0
2005-03-10 12:00:00,53.58,53.58,53.25,53.39,174300.0,35.3997,35.3997,35.1817,35.2742,174300.0
2005-03-10 12:30:00,53.4,53.49,53.38,53.49,93700.0,35.2808,35.3403,35.2676,35.3403,93700.0
2005-03-10 13:00:00,53.49,53.64,53.45,53.48,97200.0,35.3403,35.4394,35.3138,35.3337,97200.0
2005-03-10 13:30:00,53.48,53.54,53.48,53.5,79600.0,35.3337,35.3733,35.3337,35.3469,79600.0
2005-03-10 14:00:00,53.49,53.52,53.4,53.52,176700.0,35.3403,35.3601,35.2808,35.3601,176700.0
2005-03-10 14:30:00,53.52,53.53,53.42,53.45,278200.0,35.3601,35.3667,35.294,35.3138,278200.0
2005-03-10 15:00:00,53.44,53.52,53.36,53.52,184900.0,35.3072,35.3601,35.2544,35.3601,184900.0
2005-03-10 15:30:00,53.52,53.75,53.51,53.67,204000.0,35.3601,35.512,35.3535,35.4592,204000.0
2005-03-11 09:30:00,54.4,54.7,54.38,54.61,548700.0,35.9415,36.1397,35.9283,36.0802,548700.0
2005-03-11 10:00:00,54.6,54.66,54.54,54.61,542300.0,36.0736,36.1133,36.034,36.0802,542300.0
2005-03-11 10:30:00,54.61,54.66,54.51,54.61,354500.0,36.0802,36.1133,36.0142,36.0802,354500.0
2005-03-11 11:00:00,54.61,54.79,54.61,54.74,370800.0,36.0802,36.1992,36.0802,36.1661,370800.0
2005-03-11 11:30:00,54.75,54.75,54.53,54.6,143000.0,36.1727,36.1727,36.0274,36.0736,143000.0
2005-03-11 12:00:00,54.61,54.64,54.36,54.45,110700.0,36.0802,36.1001,35.9151,35.9745,110700.0
2005-03-11 12:30:00,54.47,54.52,54.31,54.37,129400.0,35.9877,36.0208,35.882,35.9217,129400.0
2005-03-11 13:00:00,54.37,54.39,54.3,54.31,54800.0,35.9217,35.9349,35.8754,35.882,54800.0
2005-03-11 13:30:00,54.31,54.31,54.02,54.02,93100.0,35.882,35.882,35.6904,35.6904,93100.0
2005-03-11 14:00:00,54.02,54.12,54.01,54.01,105500.0,35.6904,35.7565,35.6838,35.6838,105500.0
2005-03-11 14:30:00,54.01,54.04,53.91,53.93,106100.0,35.6838,35.7036,35.6178,35.631,106100.0
2005-03-11 15:00:00,53.94,53.94,53.7,53.7,149900.0,35.6376,35.6376,35.479,35.479,149900.0
2005-03-11 15:30:00,53.7,53.96,53.7,53.9,383400.0,35.479,35.6508,35.479,35.6112,383400.0
2005-03-14 09:30:00,54.13,54.34,54.1,54.2,252200.0,35.7631,35.9019,35.7433,35.8094,252200.0
2005-03-14 10:00:00,54.21,54.25,53.71,53.95,290900.0,35.816,35.8424,35.4856,35.6442,290900.0
2005-03-14 10:30:00,53.95,54.01,53.78,53.83,175400.0,35.6442,35.6838,35.5319,35.5649,175400.0
2005-03-14 11:00:00,53.85,54.04,53.81,53.82,146900.0,35.5781,35.7036,35.5517,35.5583,146900.0
2005-03-14 11:30:00,53.79,53.85,53.69,53.7,297500.0,35.5385,35.5781,35.4724,35.479,297500.0
2005-03-14 12:00:00,53.7,53.84,53.7,53.77,101300.0,35.479,35.5715,35.479,35.5253,101300.0
2005-03-14 12:30:00,53.77,53.78,53.69,53.74,69400.0,35.5253,35.5319,35.4724,35.5054,69400.0
2005-03-14 13:00:00,53.74,53.77,53.65,53.65,241700.0,35.5054,35.5253,35.446,35.446,241700.0
2005-03-14 13:30:00,53.65,53.7,53.6,53.61,121500.0,35.446,35.479,35.4129,35.4196,121500.0
2005-03-14 14:00:00,53.61,53.69,53.61,53.64,100500.0,35.4196,35.4724,35.4196,35.4394,100500.0
2005-03-14 14:30:00,53.63,53.79,53.63,53.74,148100.0,35.4328,35.5385,35.4328,35.5054,148100.0
2005-03-14 15:00:00,53.74,54.05,53.73,54.05,234200.0,35.5054,35.7103,35.4988,35.7103,234200.0
2005-03-14 15:30:00,54.05,54.07,53.92,54.07,350900.0,35.7103,35.7235,35.6244,35.7235,350900.0
2005-03-15 09:30:00,54.82,54.89,54.5,54.76,467700.0,36.219,36.2652,36.0076,36.1793,467700.0
2005-03-15 10:00:00,54.79,55.1,54.78,54.86,359600.0,36.1992,36.404,36.1926,36.2454,359600.0
2005-03-15 10:30:00,54.85,54.91,54.65,54.91,141800.0,36.2388,36.2784,36.1067,36.2784,141800.0
2005-03-15 11:00:00,54.9,54.98,54.75,54.79,283800.0,36.2718,36.3247,36.1727,36.1992,283800.0
2005-03-15 11:30:00,54.77,54.88,54.7,54.75,280900.0,36.186,36.2586,36.1397,36.1727,280900.0
2005-03-15 12:00:00,54.73,54.79,54.65,54.75,253100.0,36.1595,36.1992,36.1067,36.1727,253100.0
2005-03-15 12:30:00,54.74,54.98,54.7,54.96,137400.0,36.1661,36.3247,36.1397,36.3115,137400.0
2005-03-15 13:00:00,54.96,55.0,54.85,54.89,196000.0,36.3115,36.3379,36.2388,36.2652,196000.0
2005-03-15 13:30:00,54.89,54.9,54.74,54.83,194400.0,36.2652,36.2718,36.1661,36.2256,194400.0
2005-03-15 14:00:00,54.84,54.9,54.6,54.65,174300.0,36.2322,36.2718,36.0736,36.1067,174300.0
2005-03-15 14:30:00,54.65,54.76,54.54,54.72,182200.0,36.1067,36.1793,36.034,36.1529,182200.0
2005-03-15 15:00:00,54.71,54.74,54.6,54.64,263000.0,36.1463,36.1661,36.0736,36.1001,263000.0
2005-03-15 15:30:00,54.65,54.7,54.57,54.58,255000.0,36.1067,36.1397,36.0538,36.0604,255000.0
2005-03-16 09:30:00,54.52,55.04,54.51,55.01,284100.0,36.0208,36.3643,36.0142,36.3445,284100.0
2005-03-16 10:00:00,54.98,55.13,54.92,55.08,303900.0,36.3247,36.4238,36.2851,36.3908,303900.0
2005-03-16 10:30:00,55.09,55.35,55.07,55.24,490900.0,36.3974,36.5692,36.3842,36.4965,490900.0
2005-03-16 11:00:00,55.24,55.37,55.13,55.17,277100.0,36.4965,36.5824,36.4238,36.4502,277100.0
2005-03-16 11:30:00,55.17,55.3,55.17,55.22,178200.0,36.4502,36.5361,36.4502,36.4833,178200.0
2005-03-16 12:00:00,55.21,55.28,55.19,55.25,131900.0,36.4767,36.5229,36.4634,36.5031,131900.0
2005-03-16 12:30:00,55.25,55.31,55.19,55.31,161600.0,36.5031,36.5427,36.4634,36.5427,161600.0
2005-03-16 13:00:00,55.31,55.34,55.26,55.32,126100.0,36.5427,36.5625,36.5097,36.5493,126100.0
2005-03-16 13:30:00,55.32,55.36,55.26,55.34,149100.0,36.5493,36.5758,36.5097,36.5625,149100.0
2005-03-16 14:00:00,55.33,55.38,55.21,55.37,145800.0,36.5559,36.589,36.4767,36.5824,145800.0
2005-03-16 14:30:00,55.37,55.39,55.17,55.2,223800.0,36.5824,36.5956,36.4502,36.47,223800.0
2005-03-16 15:00:00,55.2,55.27,54.93,55.0,430800.0,36.47,36.5163,36.2917,36.3379,430800.0
2005-03-16 15:30:00,54.99,55.43,54.92,55.18,425900.0,36.3313,36.622,36.2851,36.4568,425900.0
2005-03-17 09:30:00,55.4,55.44,55.28,55.29,549300.0,36.6022,36.6286,36.5229,36.5295,549300.0
2005-03-17 10:00:00,55.3,55.3,54.91,55.09,287400.0,36.5361,36.5361,36.2784,36.3974,287400.0
2005-03-17 10:30:00,55.09,55.3,55.06,55.3,265700.0,36.3974,36.5361,36.3776,36.5361,265700.0
2005-03-17 11:00:00,55.3,55.74,55.24,55.59,403700.0,36.5361,36.8268,36.4965,36.7277,403700.0
2005-03-17 11:30:00,55.57,55.69,55.45,55.5,192400.0,36.7145,36.7938,36.6352,36.6683,192400.0
2005-03-17 12:00:00,55.51,55.58,55.39,55.57,544000.0,36.6749,36.7211,36.5956,36.7145,544000.0
2005-03-17 12:30:00,55.57,55.6,55.38,55.46,127200.0,36.7145,36.7343,36.589,36.6418,127200.0
2005-03-17 13:00:00,55.46,55.55,55.42,55.55,176600.0,36.6418,36.7013,36.6154,36.7013,176600.0
2005-03-17 13:30:00,55.54,55.65,55.51,55.54,188800.0,36.6947,36.7674,36.6749,36.6947,188800.0
2005-03-17 14:00:00,55.55,55.58,55.42,55.55,167500.0,36.7013,36.7211,36.6154,36.7013,167500.0
2005-03-17 14:30:00,55.55,55.56,55.37,55.43,160400.0,36.7013,36.7079,36.5824,36.622,160400.0
2005-03-17 15:00:00,55.42,55.51,55.42,55.51,166300.0,36.6154,36.6749,36.6154,36.6749,166300.0
2005-03-17 15:30:00,55.51,55.61,55.39,55.4,335600.0,36.6749,36.7409,36.5956,36.6022,335600.0
2005-03-18 09:30:00,55.8,55.96,55.69,55.74,813100.0,36.8665,36.9722,36.7938,36.8268,813100.0
2005-03-18 10:00:00,55.73,55.73,55.3,55.5,444200.0,36.8202,36.8202,36.5361,36.6683,444200.0
2005-03-18 10:30:00,55.5,55.54,55.38,55.51,381900.0,36.6683,36.6947,36.589,36.6749,381900.0
2005-03-18 11:00:00,55.51,55.63,55.4,55.52,529000.0,36.6749,36.7541,36.6022,36.6815,529000.0
2005-03-18 11:30:00,55.52,55.52,55.33,55.38,187200.0,36.6815,36.6815,36.5559,36.589,187200.0
2005-03-18 12:00:00,55.37,55.38,55.24,55.26,172200.0,36.5824,36.589,36.4965,36.5097,172200.0
2005-03-18 12:30:00,55.25,55.36,55.15,55.16,231500.0,36.5031,36.5758,36.437,36.4436,231500.0
2005-03-18 13:00:00,55.16,55.17,55.05,55.09,181400.0,36.4436,36.4502,36.3709,36.3974,181400.0
2005-03-18 13:30:00,55.09,55.1,54.72,54.89,420300.0,36.3974,36.404,36.1529,36.2652,420300.0
2005-03-18 14:00:00,54.89,55.09,54.8,54.82,235800.0,36.2652,36.3974,36.2058,36.219,235800.0
2005-03-18 14:30:00,54.82,54.82,54.52,54.61,443800.0,36.219,36.219,36.0208,36.0802,443800.0
2005-03-18 15:00:00,54.62,55.2,54.61,54.91,752900.0,36.0868,36.47,36.0802,36.2784,752900.0
2005-03-18 15:30:00,54.91,55.03,54.73,54.83,1340800.0,36.2784,36.3577,36.1595,36.2256,1340800.0
2005-03-21 09:30:00,53.99,54.32,52.66,52.7,1420400.0,35.6706,35.8886,34.7919,34.8183,1420400.0
2005-03-21 10:00:00,52.68,53.3,52.31,52.91,1104300.0,34.8051,35.2147,34.5607,34.9571,1104300.0
2005-03-21 10:30:00,52.92,53.05,52.35,52.42,919900.0,34.9637,35.0496,34.5871,34.6333,919900.0
2005-03-21 11:00:00,52.43,52.45,52.21,52.25,592200.0,34.6399,34.6532,34.4946,34.521,592200.0
2005-03-21 11:30:00,52.23,52.27,51.95,52.2,791300.0,34.5078,34.5342,34.3228,34.488,791300.0
2005-03-21 12:00:00,52.21,52.36,52.17,52.27,536500.0,34.4946,34.5937,34.4682,34.5342,536500.0
2005-03-21 12:30:00,52.27,52.52,52.23,52.29,424600.0,34.5342,34.6994,34.5078,34.5474,424600.0
2005-03-21 13:00:00,52.29,52.36,52.1,52.14,339000.0,34.5474,34.5937,34.4219,34.4483,339000.0
2005-03-21 13:30:00,52.13,52.16,51.95,52.09,490500.0,34.4417,34.4616,34.3228,34.4153,490500.0
2005-03-21 14:00:00,52.09,52.19,51.8,51.89,565300.0,34.4153,34.4814,34.2237,34.2832,565300.0
2005-03-21 14:30:00,51.89,51.95,51.56,51.72,525200.0,34.2832,34.3228,34.0651,34.1708,525200.0
2005-03-21 15:00:00,51.72,51.79,51.22,51.38,1428800.0,34.1708,34.2171,33.8405,33.9462,1428800.0
2005-03-21 15:30:00,51.35,51.68,51.34,51.59,1036500.0,33.9264,34.1444,33.9198,34.085,1036500.0
2005-03-22 09:30:00,52.0,52.49,51.6,52.48,1173500.0,34.3558,34.6796,34.0916,34.673,1173500.0
2005-03-22 10:00:00,52.45,52.95,51.99,52.8,1024700.0,34.6532,34.9835,34.3492,34.8844,1024700.0
2005-03-22 10:30:00,52.79,52.9,52.67,52.89,781200.0,34.8778,34.9505,34.7985,34.9439,781200.0
2005-03-22 11:00:00,52.88,52.91,52.78,52.89,388500.0,34.9372,34.9571,34.8712,34.9439,388500.0
2005-03-22 11:30:00,52.88,52.89,52.5,52.7,414900.0,34.9372,34.9439,34.6862,34.8183,414900.0
2005-03-22 12:00:00,52.7,52.77,52.65,52.73,183800.0,34.8183,34.8646,34.7853,34.8381,183800.0
2005-03-22 12:30:00,52.74,52.74,52.56,52.59,233900.0,34.8448,34.8448,34.7258,34.7456,233900.0
2005-03-22 13:00:00,52.59,52.65,52.54,52.62,269600.0,34.7456,34.7853,34.7126,34.7655,269600.0
2005-03-22 13:30:00,52.61,52.71,52.61,52.69,264800.0,34.7589,34.8249,34.7589,34.8117,264800.0
2005-03-22 14:00:00,52.68,52.71,52.6,52.63,455900.0,34.8051,34.8249,34.7523,34.7721,455900.0
2005-03-22 14:30:00,52.63,52.77,52.63,52.75,409000.0,34.7721,34.8646,34.7721,34.8514,409000.0
2005-03-22 15:00:00,52.75,52.76,52.52,52.55,506800.0,34.8514,34.858,34.6994,34.7192,506800.0
2005-03-22 15:30:00,52.55,52.72,52.44,52.56,767900.0,34.7192,34.8315,34.6465,34.7258,767900.0
2005-03-23 09:30:00,52.55,52.55,52.29,52.31,936800.0,34.7192,34.7192,34.5474,34.5607,936800.0
2005-03-23 10:00:00,52.3,52.39,52.29,52.31,503500.0,34.554,34.6135,34.5474,34.5607,503500.0
2005-03-23 10:30:00,52.31,52.43,52.29,52.35,357400.0,34.5607,34.6399,34.5474,34.5871,357400.0
2005-03-23 11:00:00,52.35,52.36,52.26,52.27,349200.0,34.5871,34.5937,34.5276,34.5342,349200.0
2005-03-23 11:30:00,52.26,52.28,52.18,52.19,200500.0,34.5276,34.5408,34.4748,34.4814,200500.0
2005-03-23 12:00:00,52.18,52.32,52.13,52.26,206300.0,34.4748,34.5673,34.4417,34.5276,206300.0
2005-03-23 12:30:00,52.25,52.26,52.12,52.13,152800.0,34.521,34.5276,34.4351,34.4417,152800.0
2005-03-23 13:00:00,52.13,52.25,52.13,52.2,345200.0,34.4417,34.521,34.4417,34.488,345200.0
2005-03-23 13:30:00,52.2,52.25,52.15,52.2,225600.0,34.488,34.521,34.4549,34.488,225600.0
2005-03-23 14:00:00,52.2,52.22,52.14,52.19,263900.0,34.488,34.5012,34.4483,34.4814,263900.0
2005-03-23 14:30:00,52.19,52.24,52.07,52.07,250700.0,34.4814,34.5144,34.4021,34.4021,250700.0
2005-03-23 15:00:00,52.07,52.07,51.88,52.04,339200.0,34.4021,34.4021,34.2766,34.3823,339200.0
2005-03-23 15:30:00,52.04,52.17,51.89,51.9,250300.0,34.3823,34.4682,34.2832,34.2898,250300.0
2005-03-24 09:30:00,51.79,51.97,51.58,51.58,296100.0,34.2171,34.336,34.0784,34.0784,296100.0
2005-03-24 10:00:00,51.6,51.62,51.29,51.53,281900.0,34.0916,34.1048,33.8868,34.0453,281900.0
2005-03-24 10:30:00,51.53,51.6,51.36,51.52,221400.0,34.0453,34.0916,33.933,34.0387,221400.0
2005-03-24 11:00:00,51.53,51.53,51.43,51.5,285600.0,34.0453,34.0453,33.9792,34.0255,285600.0
2005-03-24 11:30:00,51.5,51.95,51.49,51.77,256500.0,34.0255,34.3228,34.0189,34.2039,256500.0
2005-03-24 12:00:00,51.75,51.81,51.69,51.77,120100.0,34.1907,34.2303,34.151,34.2039,120100.0
2005-03-24 12:30:00,51.77,51.82,51.67,51.73,108900.0,34.2039,34.2369,34.1378,34.1775,108900.0
2005-03-24 13:00:00,51.73,51.76,51.58,51.59,108700.0,34.1775,34.1973,34.0784,34.085,108700.0
2005-03-24 13:30:00,51.59,51.6,51.47,51.54,102600.0,34.085,34.0916,34.0057,34.0519,102600.0
2005-03-24 14:00:00,51.54,51.75,51.51,51.51,91700.0,34.0519,34.1907,34.0321,34.0321,91700.0
2005-03-24 14:30:00,51.51,51.62,51.51,51.55,89400.0,34.0321,34.1048,34.0321,34.0585,89400.0
2005-03-24 15:00:00,51.55,51.6,51.24,51.27,190100.0,34.0585,34.0916,33.8537,33.8735,190100.0
2005-03-24 15:30:00,51.27,51.29,51.07,51.18,342700.0,33.8735,33.8868,33.7414,33.8141,342700.0
2005-03-28 09:30:00,51.26,51.53,51.22,51.51,203300.0,33.8669,34.0453,33.8405,34.0321,203300.0
2005-03-28 10:00:00,51.5,51.52,51.33,51.44,127000.0,34.0255,34.0387,33.9132,33.9859,127000.0
2005-03-28 10:30:00,51.45,51.49,51.39,51.43,305700.0,33.9925,34.0189,33.9528,33.9792,305700.0
2005-03-28 11:00:00,51.43,51.5,51.39,51.49,80900.0,33.9792,34.0255,33.9528,34.0189,80900.0
2005-03-28 11:30:00,51.49,51.49,51.39,51.43,295100.0,34.0189,34.0189,33.9528,33.9792,295100.0
2005-03-28 12:00:00,51.44,51.44,51.39,51.43,426900.0,33.9859,33.9859,33.9528,33.9792,426900.0
2005-03-28 12:30:00,51.45,51.46,51.39,51.42,138600.0,33.9925,33.9991,33.9528,33.9726,138600.0
2005-03-28 13:00:00,51.42,51.46,51.4,51.41,236700.0,33.9726,33.9991,33.9594,33.966,236700.0
2005-03-28 13:30:00,51.4,51.46,51.4,51.45,70300.0,33.9594,33.9991,33.9594,33.9925,70300.0
2005-03-28 14:00:00,51.46,51.5,51.44,51.48,93500.0,33.9991,34.0255,33.9859,34.0123,93500.0
2005-03-28 14:30:00,51.47,51.62,51.47,51.57,135400.0,34.0057,34.1048,34.0057,34.0717,135400.0
2005-03-28 15:00:00,51.57,51.63,51.51,51.56,141600.0,34.0717,34.1114,34.0321,34.0651,141600.0
2005-03-28 15:30:00,51.56,51.58,51.51,51.54,271200.0,34.0651,34.0784,34.0321,34.0519,271200.0
2005-03-29 09:30:00,51.54,51.72,51.51,51.66,318400.0,34.0519,34.1708,34.0321,34.1312,318400.0
2005-03-29 10:00:00,51.63,52.03,51.6,51.92,263300.0,34.1114,34.3757,34.0916,34.303,263300.0
2005-03-29 10:30:00,51.93,52.02,51.9,52.0,382000.0,34.3096,34.3691,34.2898,34.3558,382000.0
2005-03-29 11:00:00,52.0,52.04,51.93,52.0,257200.0,34.3558,34.3823,34.3096,34.3558,257200.0
2005-03-29 11:30:00,52.0,52.03,51.97,52.0,273800.0,34.3558,34.3757,34.336,34.3558,273800.0
2005-03-29 12:00:00,52.0,52.0,51.93,51.95,166800.0,34.3558,34.3558,34.3096,34.3228,166800.0
2005-03-29 12:30:00,51.95,51.97,51.92,51.94,104300.0,34.3228,34.336,34.303,34.3162,104300.0
2005-03-29 13:00:00,51.94,51.95,51.84,51.95,202100.0,34.3162,34.3228,34.2501,34.3228,202100.0
2005-03-29 13:30:00,51.95,51.95,51.87,51.9,126900.0,34.3228,34.3228,34.27,34.2898,126900.0
2005-03-29 14:00:00,51.9,51.92,51.82,51.88,266100.0,34.2898,34.303,34.2369,34.2766,266100.0
2005-03-29 14:30:00,51.88,51.9,51.82,51.86,223800.0,34.2766,34.2898,34.2369,34.2633,223800.0
2005-03-29 15:00:00,51.86,51.87,51.69,51.7,258000.0,34.2633,34.27,34.151,34.1576,258000.0
2005-03-29 15:30:00,51.7,51.72,51.48,51.52,391300.0,34.1576,34.1708,34.0123,34.0387,391300.0
2005-03-30 09:30:00,51.5,51.75,51.29,51.5,352500.0,34.0255,34.1907,33.8868,34.0255,352500.0
2005-03-30 10:00:00,51.51,51.54,51.43,51.5,134900.0,34.0321,34.0519,33.9792,34.0255,134900.0
2005-03-30 10:30:00,51.5,51.59,51.48,51.5,118700.0,34.0255,34.085,34.0123,34.0255,118700.0
2005-03-30 11:00:00,51.49,51.5,51.45,51.48,88100.0,34.0189,34.0255,33.9925,34.0123,88100.0
2005-03-30 11:30:00,51.48,51.59,51.47,51.57,205000.0,34.0123,34.085,34.0057,34.0717,205000.0
2005-03-30 12:00:00,51.59,51.66,51.55,51.59,62600.0,34.085,34.1312,34.0585,34.085,62600.0
2005-03-30 12:30:00,51.59,51.76,51.59,51.68,106500.0,34.085,34.1973,34.085,34.1444,106500.0
2005-03-30 13:00:00,51.67,51.75,51.64,51.71,81900.0,34.1378,34.1907,34.118,34.1642,81900.0
2005-03-30 13:30:00,51.72,51.8,51.7,51.8,77000.0,34.1708,34.2237,34.1576,34.2237,77000.0
2005-03-30 14:00:00,51.8,51.84,51.7,51.7,92400.0,34.2237,34.2501,34.1576,34.1576,92400.0
2005-03-30 14:30:00,51.7,51.76,51.63,51.72,94200.0,34.1576,34.1973,34.1114,34.1708,94200.0
2005-03-30 15:00:00,51.73,51.82,51.6,51.79,129100.0,34.1775,34.2369,34.0916,34.2171,129100.0
2005-03-30 15:30:00,51.8,51.86,51.76,51.86,156400.0,34.2237,34.2633,34.1973,34.2633,156400.0
2005-03-31 09:30:00,51.9,51.91,51.52,51.57,360100.0,34.2898,34.2964,34.0387,34.0717,360100.0
2005-03-31 10:00:00,51.58,51.76,51.5,51.69,414700.0,34.0784,34.1973,34.0255,34.151,414700.0
2005-03-31 10:30:00,51.68,51.88,51.68,51.74,124000.0,34.1444,34.2766,34.1444,34.1841,124000.0
2005-03-31 11:00:00,51.73,51.82,51.72,51.8,93500.0,34.1775,34.2369,34.1708,34.2237,93500.0
2005-03-31 11:30:00,51.8,51.83,51.7,51.82,150300.0,34.2237,34.2435,34.1576,34.2369,150300.0
2005-03-31 12:00:00,51.82,51.84,51.74,51.76,456000.0,34.2369,34.2501,34.1841,34.1973,456000.0
2005-03-31 12:30:00,51.76,51.8,51.7,51.8,88400.0,34.1973,34.2237,34.1576,34.2237,88400.0
2005-03-31 13:00:00,51.8,51.85,51.76,51.82,102300.0,34.2237,34.2567,34.1973,34.2369,102300.0
2005-03-31 13:30:00,51.83,51.84,51.7,51.71,127100.0,34.2435,34.2501,34.1576,34.1642,127100.0
2005-03-31 14:00:00,51.7,51.85,51.7,51.84,329600.0,34.1576,34.2567,34.1576,34.2501,329600.0
2005-03-31 14:30:00,51.85,51.88,51.8,51.82,250900.0,34.2567,34.2766,34.2237,34.2369,250900.0
2005-03-31 15:00:00,51.82,51.96,51.75,51.95,645700.0,34.2369,34.3294,34.1907,34.3228,645700.0
2005-03-31 15:30:00,51.96,51.96,51.75,51.8,286500.0,34.3294,34.3294,34.1907,34.2237,286500.0
2005-04-01 09:30:00,51.77,51.78,51.5,51.61,457800.0,34.2039,34.2105,34.0255,34.0982,457800.0
2005-04-01 10:00:00,51.61,51.64,51.37,51.38,359500.0,34.0982,34.118,33.9396,33.9462,359500.0
2005-04-01 10:30:00,51.38,51.44,51.06,51.11,231200.0,33.9462,33.9859,33.7348,33.7678,231200.0
2005-04-01 11:00:00,51.1,51.11,50.96,51.04,236600.0,33.7612,33.7678,33.6687,33.7216,236600.0
2005-04-01 11:30:00,51.05,51.22,51.01,51.22,245900.0,33.7282,33.8405,33.7018,33.8405,245900.0
2005-04-01 12:00:00,51.22,51.25,51.01,51.01,89000.0,33.8405,33.8603,33.7018,33.7018,89000.0
2005-04-01 12:30:00,51.02,51.06,50.82,50.82,93400.0,33.7084,33.7348,33.5762,33.5762,93400.0
2005-04-01 13:00:00,50.83,51.13,50.8,51.0,104400.0,33.5828,33.781,33.563,33.6952,104400.0
2005-04-01 13:30:00,51.0,51.0,50.67,50.71,126300.0,33.6952,33.6952,33.4771,33.5036,126300.0
2005-04-01 14:00:00,50.71,50.87,50.65,50.82,111300.0,33.5036,33.6093,33.4639,33.5762,111300.0
2005-04-01 14:30:00,50.81,50.89,50.69,50.78,131600.0,33.5696,33.6225,33.4903,33.5498,131600.0
2005-04-01 15:00:00,50.77,50.92,50.7,50.77,206700.0,33.5432,33.6423,33.4969,33.5432,206700.0
2005-04-01 15:30:00,50.78,51.08,50.76,50.8,248700.0,33.5498,33.748,33.5366,33.563,248700.0
2005-04-04 09:30:00,50.5,50.5,50.02,50.15,383000.0,33.3648,33.3648,33.0477,33.1336,383000.0
2005-04-04 10:00:00,50.14,50.14,49.93,50.06,343400.0,33.127,33.127,32.9882,33.0741,343400.0
2005-04-04 10:30:00,50.07,50.17,50.05,50.12,291900.0,33.0807,33.1468,33.0675,33.1137,291900.0
2005-04-04 11:00:00,50.14,50.23,50.1,50.11,265500.0,33.127,33.1864,33.1005,33.1071,265500.0
2005-04-04 11:30:00,50.11,50.19,50.09,50.13,152500.0,33.1071,33.16,33.0939,33.1204,152500.0
2005-04-04 12:00:00,50.12,50.16,49.85,49.92,140300.0,33.1137,33.1402,32.9354,32.9816,140300.0
2005-04-04 12:30:00,49.93,50.0,49.86,49.91,153100.0,32.9882,33.0345,32.942,32.975,153100.0
2005-04-04 13:00:00,49.93,50.0,49.86,49.94,88900.0,32.9882,33.0345,32.942,32.9948,88900.0
2005-04-04 13:30:00,49.94,50.02,49.93,50.02,144100.0,32.9948,33.0477,32.9882,33.0477,144100.0
2005-04-04 14:00:00,50.02,50.22,50.0,50.2,196900.0,33.0477,33.1798,33.0345,33.1666,196900.0
2005-04-04 14:30:00,50.2,50.43,50.16,50.43,160200.0,33.1666,33.3186,33.1402,33.3186,160200.0
2005-04-04 15:00:00,50.42,50.47,50.31,50.39,194600.0,33.312,33.345,33.2393,33.2921,194600.0
2005-04-04 15:30:00,50.39,50.4,50.21,50.24,379600.0,33.2921,33.2987,33.1732,33.193,379600.0
2005-04-05 09:30:00,50.24,50.44,50.2,50.42,384400.0,33.193,33.3252,33.1666,33.312,384400.0
2005-04-05 10:00:00,50.42,50.55,50.36,50.43,224200.0,33.312,33.3978,33.2723,33.3186,224200.0
2005-04-05 10:30:00,50.44,50.6,50.43,50.57,385400.0,33.3252,33.4309,33.3186,33.4111,385400.0
2005-04-05 11:00:00,50.56,50.57,50.42,50.47,131000.0,33.4044,33.4111,33.312,33.345,131000.0
2005-04-05 11:30:00,50.46,50.64,50.45,50.54,92800.0,33.3384,33.4573,33.3318,33.3912,92800.0
2005-04-05 12:00:00,50.54,50.56,50.45,50.55,89000.0,33.3912,33.4044,33.3318,33.3978,89000.0
2005-04-05 12:30:00,50.55,50.64,50.5,50.61,88200.0,33.3978,33.4573,33.3648,33.4375,88200.0
2005-04-05 13:00:00,50.6,50.69,50.6,50.66,167600.0,33.4309,33.4903,33.4309,33.4705,167600.0
2005-04-05 13:30:00,50.65,50.79,50.6,50.78,230200.0,33.4639,33.5564,33.4309,33.5498,230200.0
2005-04-05 14:00:00,50.78,51.03,50.78,50.86,272500.0,33.5498,33.715,33.5498,33.6027,272500.0
2005-04-05 14:30:00,50.88,51.02,50.88,50.98,153200.0,33.6159,33.7084,33.6159,33.6819,153200.0
2005-04-05 15:00:00,50.98,51.03,50.93,51.03,185000.0,33.6819,33.715,33.6489,33.715,185000.0
2005-04-05 15:30:00,51.02,51.17,51.02,51.1,426900.0,33.7084,33.8075,33.7084,33.7612,426900.0
2005-04-06 09:30:00,51.29,51.51,51.2,51.2,403100.0,33.8868,34.0321,33.8273,33.8273,403100.0
2005-04-06 10:00:00,51.2,51.33,51.2,51.26,201900.0,33.8273,33.9132,33.8273,33.8669,201900.0
2005-04-06 10:30:00,51.25,51.33,51.22,51.29,213500.0,33.8603,33.9132,33.8405,33.8868,213500.0
2005-04-06 11:00:00,51.28,51.44,51.28,51.34,149100.0,33.8801,33.9859,33.8801,33.9198,149100.0
2005-04-06 11:30:00,51.33,51.42,51.27,51.31,193500.0,33.9132,33.9726,33.8735,33.9,193500.0
2005-04-06 12:00:00,51.31,51.34,51.15,51.33,133900.0,33.9,33.9198,33.7943,33.9132,133900.0
2005-04-06 12:30:00,51.29,51.37,51.28,51.31,89300.0,33.8868,33.9396,33.8801,33.9,89300.0
2005-04-06 13:00:00,51.3,51.45,51.3,51.38,110700.0,33.8934,33.9925,33.8934,33.9462,110700.0
2005-04-06 13:30:00,51.37,51.38,51.21,51.24,81800.0,33.9396,33.9462,33.8339,33.8537,81800.0
2005-04-06 14:00:00,51.24,51.4,51.22,51.37,135000.0,33.8537,33.9594,33.8405,33.9396,135000.0
2005-04-06 14:30:00,51.35,51.37,51.25,51.25,76200.0,33.9264,33.9396,33.8603,33.8603,76200.0
2005-04-06 15:00:00,51.26,51.37,51.17,51.26,174400.0,33.8669,33.9396,33.8075,33.8669,174400.0
2005-04-06 15:30:00,51.27,51.31,51.17,51.23,221700.0,33.8735,33.9,33.8075,33.8471,221700.0
2005-04-07 09:30:00,51.17,51.18,50.68,50.69,352600.0,33.8075,33.8141,33.4837,33.4903,352600.0
2005-04-07 10:00:00,50.69,50.87,50.5,50.84,148800.0,33.4903,33.6093,33.3648,33.5894,148800.0
2005-04-07 10:30:00,50.84,50.85,50.8,50.83,168200.0,33.5894,33.596,33.563,33.5828,168200.0
2005-04-07 11:00:00,50.83,50.9,50.8,50.89,240500.0,33.5828,33.6291,33.563,33.6225,240500.0
2005-04-07 11:30:00,50.9,50.9,50.84,50.9,124500.0,33.6291,33.6291,33.5894,33.6291,124500.0
2005-04-07 12:00:00,50.9,51.09,50.9,51.06,181400.0,33.6291,33.7546,33.6291,33.7348,181400.0
2005-04-07 12:30:00,51.06,51.4,51.05,51.36,316200.0,33.7348,33.9594,33.7282,33.933,316200.0
2005-04-07 13:00:00,51.34,51.35,51.2,51.28,115200.0,33.9198,33.9264,33.8273,33.8801,115200.0
2005-04-07 13:30:00,51.28,51.35,51.19,51.22,130100.0,33.8801,33.9264,33.8207,33.8405,130100.0
2005-04-07 14:00:00,51.21,51.26,51.2,51.2,123200.0,33.8339,33.8669,33.8273,33.8273,123200.0
2005-04-07 14:30:00,51.2,51.39,51.2,51.36,187400.0,33.8273,33.9528,33.8273,33.933,187400.0
2005-04-07 15:00:00,51.37,51.4,51.23,51.25,181700.0,33.9396,33.9594,33.8471,33.8603,181700.0
2005-04-07 15:30:00,51.25,51.3,51.23,51.27,359100.0,33.8603,33.8934,33.8471,33.8735,359100.0
2005-04-08 09:30:00,51.5,51.61,51.44,51.56,355100.0,34.0255,34.0982,33.9859,34.0651,355100.0
2005-04-08 10:00:00,51.6,51.65,51.54,51.54,490700.0,34.0916,34.1246,34.0519,34.0519,490700.0
2005-04-08 10:30:00,51.54,51.55,51.43,51.51,186400.0,34.0519,34.0585,33.9792,34.0321,186400.0
2005-04-08 11:00:00,51.52,51.56,51.49,51.55,120300.0,34.0387,34.0651,34.0189,34.0585,120300.0
2005-04-08 11:30:00,51.56,51.56,51.23,51.25,134600.0,34.0651,34.0651,33.8471,33.8603,134600.0
2005-04-08 12:00:00,51.26,51.35,51.25,51.35,92300.0,33.8669,33.9264,33.8603,33.9264,92300.0
2005-04-08 12:30:00,51.35,51.35,51.23,51.24,75000.0,33.9264,33.9264,33.8471,33.8537,75000.0
2005-04-08 13:00:00,51.25,51.3,51.22,51.24,141200.0,33.8603,33.8934,33.8405,33.8537,141200.0
2005-04-08 13:30:00,51.25,51.25,51.15,51.15,86400.0,33.8603,33.8603,33.7943,33.7943,86400.0
2005-04-08 14:00:00,51.15,51.15,51.02,51.05,175700.0,33.7943,33.7943,33.7084,33.7282,175700.0
2005-04-08 14:30:00,51.05,51.06,51.0,51.02,100100.0,33.7282,33.7348,33.6952,33.7084,100100.0
2005-04-08 15:00:00,51.02,51.02,50.79,50.89,185500.0,33.7084,33.7084,33.5564,33.6225,185500.0
2005-04-08 15:30:00,50.89,51.0,50.87,50.93,193300.0,33.6225,33.6952,33.6093,33.6489,193300.0
2005-04-11 09:30:00,51.0,51.06,50.75,50.76,319100.0,33.6952,33.7348,33.53,33.5366,319100.0
2005-04-11 10:00:00,50.75,50.99,50.6,50.97,300200.0,33.53,33.6885,33.4309,33.6753,300200.0
2005-04-11 10:30:00,50.96,51.0,50.9,50.92,355000.0,33.6687,33.6952,33.6291,33.6423,355000.0
2005-04-11 11:00:00,50.9,50.92,50.79,50.83,207700.0,33.6291,33.6423,33.5564,33.5828,207700.0
2005-04-11 11:30:00,50.83,50.9,50.77,50.78,89200.0,33.5828,33.6291,33.5432,33.5498,89200.0
2005-04-11 12:00:00,50.77,50.87,50.77,50.85,58100.0,33.5432,33.6093,33.5432,33.596,58100.0
2005-04-11 12:30:00,50.84,50.88,50.78,50.86,184700.0,33.5894,33.6159,33.5498,33.6027,184700.0
2005-04-11 13:00:00,50.86,50.86,50.7,50.72,93000.0,33.6027,33.6027,33.4969,33.5102,93000.0
2005-04-11 13:30:00,50.71,50.75,50.6,50.6,76400.0,33.5036,33.53,33.4309,33.4309,76400.0
2005-04-11 14:00:00,50.6,50.65,50.54,50.55,79200.0,33.4309,33.4639,33.3912,33.3978,79200.0
2005-04-11 14:30:00,50.54,50.57,50.39,50.44,137800.0,33.3912,33.4111,33.2921,33.3252,137800.0
2005-04-11 15:00:00,50.44,50.5,50.41,50.44,91900.0,33.3252,33.3648,33.3053,33.3252,91900.0
2005-04-11 15:30:00,50.43,50.55,50.43,50.5,299800.0,33.3186,33.3978,33.3186,33.3648,299800.0
2005-04-12 09:30:00,50.5,50.7,50.12,50.18,187400.0,33.3648,33.4969,33.1137,33.1534,187400.0
2005-04-12 10:00:00,50.18,50.33,50.18,50.28,128400.0,33.1534,33.2525,33.1534,33.2195,128400.0
2005-04-12 10:30:00,50.26,50.26,50.06,50.11,95100.0,33.2062,33.2062,33.0741,33.1071,95100.0
2005-04-12 11:00:00,50.11,50.14,50.0,50.03,160400.0,33.1071,33.127,33.0345,33.0543,160400.0
2005-04-12 11:30:00,50.03,50.18,50.02,50.1,95900.0,33.0543,33.1534,33.0477,33.1005,95900.0
2005-04-12 12:00:00,50.1,50.2,50.09,50.15,217500.0,33.1005,33.1666,33.0939,33.1336,217500.0
2005-04-12 12:30:00,50.15,50.18,50.09,50.09,85600.0,33.1336,33.1534,33.0939,33.0939,85600.0
2005-04-12 13:00:00,50.09,50.17,50.02,50.17,123400.0,33.0939,33.1468,33.0477,33.1468,123400.0
2005-04-12 13:30:00,50.16,50.21,50.12,50.17,84700.0,33.1402,33.1732,33.1137,33.1468,84700.0
2005-04-12 14:00:00,50.16,50.58,50.14,50.48,398200.0,33.1402,33.4177,33.127,33.3516,398200.0
2005-04-12 14:30:00,50.48,50.83,50.42,50.77,206000.0,33.3516,33.5828,33.312,33.5432,206000.0
2005-04-12 15:00:00,50.77,50.93,50.63,50.7,141400.0,33.5432,33.6489,33.4507,33.4969,141400.0
2005-04-12 15:30:00,50.7,50.81,50.66,50.7,158400.0,33.4969,33.5696,33.4705,33.4969,158400.0
2005-04-13 09:30:00,50.8,50.9,50.67,50.7,332700.0,33.563,33.6291,33.4771,33.4969,332700.0
2005-04-13 10:00:00,50.69,50.81,50.61,50.77,272600.0,33.4903,33.5696,33.4375,33.5432,272600.0
2005-04-13 10:30:00,50.78,51.07,50.77,50.85,393200.0,33.5498,33.7414,33.5432,33.596,393200.0
2005-04-13 11:00:00,50.84,50.98,50.84,50.97,284100.0,33.5894,33.6819,33.5894,33.6753,284100.0
2005-04-13 11:30:00,50.96,51.23,50.96,51.12,386300.0,33.6687,33.8471,33.6687,33.7744,386300.0
2005-04-13 12:00:00,51.12,51.14,50.94,50.99,310300.0,33.7744,33.7876,33.6555,33.6885,310300.0
2005-04-13 12:30:00,50.98,51.0,50.91,50.96,64100.0,33.6819,33.6952,33.6357,33.6687,64100.0
2005-04-13 13:00:00,50.96,50.97,50.78,50.78,93700.0,33.6687,33.6753,33.5498,33.5498,93700.0
2005-04-13 13:30:00,50.77,50.77,50.44,50.45,233000.0,33.5432,33.5432,33.3252,33.3318,233000.0
2005-04-13 14:00:00,50.45,50.53,50.36,50.36,80000.0,33.3318,33.3846,33.2723,33.2723,80000.0
2005-04-13 14:30:00,50.37,50.4,50.18,50.18,95700.0,33.2789,33.2987,33.1534,33.1534,95700.0
2005-04-13 15:00:00,50.18,50.18,49.93,49.93,208400.0,33.1534,33.1534,32.9882,32.9882,208400.0
2005-04-13 15:30:00,49.93,50.16,49.89,50.15,510900.0,32.9882,33.1402,32.9618,33.1336,510900.0
2005-04-14 09:30:00,50.92,50.92,49.95,50.24,542900.0,33.6423,33.6423,33.0014,33.193,542900.0
2005-04-14 10:00:00,50.25,50.31,50.21,50.31,176400.0,33.1996,33.2393,33.1732,33.2393,176400.0
2005-04-14 10:30:00,50.31,50.44,50.21,50.43,161200.0,33.2393,33.3252,33.1732,33.3186,161200.0
2005-04-14 11:00:00,50.43,50.52,50.35,50.41,171100.0,33.3186,33.378,33.2657,33.3053,171100.0
2005-04-14 11:30:00,50.43,50.43,50.31,50.32,246000.0,33.3186,33.3186,33.2393,33.2459,246000.0
2005-04-14 12:00:00,50.32,50.35,50.24,50.26,100500.0,33.2459,33.2657,33.193,33.2062,100500.0
2005-04-14 12:30:00,50.26,50.32,50.16,50.18,82500.0,33.2062,33.2459,33.1402,33.1534,82500.0
2005-04-14 13:00:00,50.19,50.2,49.7,49.74,173600.0,33.16,33.1666,32.8363,32.8627,173600.0
2005-04-14 13:30:00,49.74,49.75,49.56,49.65,292400.0,32.8627,32.8693,32.7438,32.8032,292400.0
2005-04-14 14:00:00,49.66,49.83,49.58,49.77,186200.0,32.8098,32.9221,32.757,32.8825,186200.0
2005-04-14 14:30:00,49.78,49.84,49.75,49.8,128600.0,32.8891,32.9288,32.8693,32.9023,128600.0
2005-04-14 15:00:00,49.78,49.83,49.61,49.83,218700.0,32.8891,32.9221,32.7768,32.9221,218700.0
2005-04-14 15:30:00,49.83,49.9,49.53,49.71,312600.0,32.9221,32.9684,32.7239,32.8429,312600.0
2005-04-15 09:30:00,49.67,49.75,49.28,49.58,394600.0,32.8164,32.8693,32.5588,32.757,394600.0
2005-04-15 10:00:00,49.55,49.61,49.43,49.56,198000.0,32.7372,32.7768,32.6579,32.7438,198000.0
2005-04-15 10:30:00,49.58,49.75,49.5,49.74,230000.0,32.757,32.8693,32.7041,32.8627,230000.0
2005-04-15 11:00:00,49.74,49.78,49.63,49.63,184200.0,32.8627,32.8891,32.79,32.79,184200.0
2005-04-15 11:30:00,49.62,49.66,49.53,49.63,106000.0,32.7834,32.8098,32.7239,32.79,106000.0
2005-04-15 12:00:00,49.63,49.64,49.51,49.55,79100.0,32.79,32.7966,32.7107,32.7372,79100.0
2005-04-15 12:30:00,49.55,49.56,49.26,49.26,111800.0,32.7372,32.7438,32.5456,32.5456,111800.0
2005-04-15 13:00:00,49.27,49.33,49.2,49.2,127500.0,32.5522,32.5918,32.5059,32.5059,127500.0
2005-04-15 13:30:00,49.21,49.29,49.2,49.26,96800.0,32.5125,32.5654,32.5059,32.5456,96800.0
2005-04-15 14:00:00,49.25,49.28,49.11,49.11,156100.0,32.5389,32.5588,32.4464,32.4464,156100.0
2005-04-15 14:30:00,49.1,49.16,48.98,49.13,234500.0,32.4398,32.4795,32.3606,32.4597,234500.0
2005-04-15 15:00:00,49.13,49.14,48.89,48.98,122100.0,32.4597,32.4663,32.3011,32.3606,122100.0
2005-04-15 15:30:00,48.98,49.0,48.59,48.65,390600.0,32.3606,32.3738,32.1029,32.1425,390600.0
2005-04-18 09:30:00,48.72,49.0,48.71,48.87,261200.0,32.1888,32.3738,32.1822,32.2879,261200.0
2005-04-18 10:00:00,48.86,49.13,48.86,49.01,252000.0,32.2813,32.4597,32.2813,32.3804,252000.0
2005-04-18 10:30:00,49.02,49.31,48.95,49.26,394500.0,32.387,32.5786,32.3407,32.5456,394500.0
2005-04-18 11:00:00,49.27,49.41,49.17,49.17,201800.0,32.5522,32.6447,32.4861,32.4861,201800.0
2005-04-18 11:30:00,49.17,49.23,49.08,49.18,315500.0,32.4861,32.5257,32.4266,32.4927,315500.0
2005-04-18 12:00:00,49.2,49.24,48.97,48.98,168800.0,32.5059,32.5323,32.354,32.3606,168800.0
2005-04-18 12:30:00,48.98,49.31,48.97,49.26,161400.0,32.3606,32.5786,32.354,32.5456,161400.0
2005-04-18 13:00:00,49.26,49.33,49.04,49.22,142800.0,32.5456,32.5918,32.4002,32.5191,142800.0
2005-04-18 13:30:00,49.2,49.24,49.16,49.21,56000.0,32.5059,32.5323,32.4795,32.5125,56000.0
2005-04-18 14:00:00,49.21,49.27,49.16,49.17,81400.0,32.5125,32.5522,32.4795,32.4861,81400.0
2005-04-18 14:30:00,49.16,49.17,49.06,49.08,131200.0,32.4795,32.4861,32.4134,32.4266,131200.0
2005-04-18 15:00:00,49.08,49.12,48.98,49.09,168400.0,32.4266,32.4531,32.3606,32.4332,168400.0
2005-04-18 15:30:00,49.08,49.2,49.01,49.01,306300.0,32.4266,32.5059,32.3804,32.3804,306300.0
2005-04-19 09:30:00,49.05,49.4,49.05,49.34,309000.0,32.4068,32.638,32.4068,32.5984,309000.0
2005-04-19 10:00:00,49.34,49.37,49.26,49.33,321600.0,32.5984,32.6182,32.5456,32.5918,321600.0
2005-04-19 10:30:00,49.31,49.35,49.02,49.22,231400.0,32.5786,32.605,32.387,32.5191,231400.0
2005-04-19 11:00:00,49.21,49.27,49.15,49.17,472700.0,32.5125,32.5522,32.4729,32.4861,472700.0
2005-04-19 11:30:00,49.17,49.2,49.12,49.14,396800.0,32.4861,32.5059,32.4531,32.4663,396800.0
2005-04-19 12:00:00,49.11,49.17,48.98,48.99,139000.0,32.4464,32.4861,32.3606,32.3672,139000.0
2005-04-19 12:30:00,48.99,49.1,48.93,49.02,78800.0,32.3672,32.4398,32.3275,32.387,78800.0
2005-04-19 13:00:00,49.03,49.12,48.97,49.1,76600.0,32.3936,32.4531,32.354,32.4398,76600.0
2005-04-19 13:30:00,49.1,49.27,49.09,49.2,205400.0,32.4398,32.5522,32.4332,32.5059,205400.0
2005-04-19 14:00:00,49.21,49.21,49.11,49.12,254800.0,32.5125,32.5125,32.4464,32.4531,254800.0
2005-04-19 14:30:00,49.11,49.17,49.03,49.16,40300.0,32.4464,32.4861,32.3936,32.4795,40300.0
2005-04-19 15:00:00,49.15,49.19,48.98,49.06,320700.0,32.4729,32.4993,32.3606,32.4134,320700.0
2005-04-19 15:30:00,49.05,49.17,48.92,48.97,196400.0,32.4068,32.4861,32.3209,32.354,196400.0
2005-04-20 09:30:00,48.95,49.15,48.52,48.56,459200.0,32.3407,32.4729,32.0566,32.0831,459200.0
2005-04-20 10:00:00,48.59,48.84,48.52,48.8,216000.0,32.1029,32.2681,32.0566,32.2416,216000.0
2005-04-20 10:30:00,48.81,48.82,48.57,48.62,248000.0,32.2482,32.2549,32.0897,32.1227,248000.0
2005-04-20 11:00:00,48.61,48.72,48.41,48.43,310800.0,32.1161,32.1888,31.984,31.9972,310800.0
2005-04-20 11:30:00,48.4,48.52,48.4,48.48,88900.0,31.9774,32.0566,31.9774,32.0302,88900.0
2005-04-20 12:00:00,48.5,48.51,48.46,48.48,131000.0,32.0434,32.05,32.017,32.0302,131000.0
2005-04-20 12:30:00,48.49,48.5,48.31,48.32,158600.0,32.0368,32.0434,31.9179,31.9245,158600.0
2005-04-20 13:00:00,48.31,48.4,48.29,48.3,304900.0,31.9179,31.9774,31.9047,31.9113,304900.0
2005-04-20 13:30:00,48.3,48.32,48.24,48.3,275600.0,31.9113,31.9245,31.8717,31.9113,275600.0
2005-04-20 14:00:00,48.3,48.33,48.19,48.22,263600.0,31.9113,31.9311,31.8386,31.8584,263600.0
2005-04-20 14:30:00,48.23,48.26,48.05,48.05,326600.0,31.865,31.8849,31.7461,31.7461,326600.0
2005-04-20 15:00:00,48.05,48.07,47.93,47.97,512300.0,31.7461,31.7593,31.6668,31.6933,512300.0
2005-04-20 15:30:00,47.98,48.0,47.9,47.98,470000.0,31.6999,31.7131,31.647,31.6999,470000.0
2005-04-21 09:30:00,48.5,48.77,48.43,48.74,1104200.0,32.0434,32.2218,31.9972,32.202,1104200.0
2005-04-21 10:00:00,48.72,48.83,48.71,48.8,485300.0,32.1888,32.2615,32.1822,32.2416,485300.0
2005-04-21 10:30:00,48.8,48.82,48.67,48.74,234600.0,32.2416,32.2549,32.1557,32.202,234600.0
2005-04-21 11:00:00,48.74,48.82,48.73,48.77,186900.0,32.202,32.2549,32.1954,32.2218,186900.0
2005-04-21 11:30:00,48.77,48.89,48.73,48.78,146000.0,32.2218,32.3011,32.1954,32.2284,146000.0
2005-04-21 12:00:00,48.78,48.88,48.77,48.85,392900.0,32.2284,32.2945,32.2218,32.2747,392900.0
2005-04-21 12:30:00,48.85,49.2,48.82,49.13,297200.0,32.2747,32.5059,32.2549,32.4597,297200.0
2005-04-21 13:00:00,49.14,49.23,49.05,49.2,237900.0,32.4663,32.5257,32.4068,32.5059,237900.0
2005-04-21 13:30:00,49.2,49.5,49.2,49.42,228500.0,32.5059,32.7041,32.5059,32.6513,228500.0
2005-04-21 14:00:00,49.44,49.85,49.4,49.75,383800.0,32.6645,32.9354,32.638,32.8693,383800.0
2005-04-21 14:30:00,49.75,49.83,49.67,49.81,214100.0,32.8693,32.9221,32.8164,32.9089,214100.0
2005-04-21 15:00:00,49.81,49.87,49.78,49.8,288200.0,32.9089,32.9486,32.8891,32.9023,288200.0
2005-04-21 15:30:00,49.81,50.2,49.81,49.93,631400.0,32.9089,33.1666,32.9089,32.9882,631400.0
2005-04-22 09:30:00,50.25,50.25,49.98,50.19,300300.0,33.1996,33.1996,33.0212,33.16,300300.0
2005-04-22 10:00:00,50.19,50.53,50.19,50.27,244500.0,33.16,33.3846,33.16,33.2128,244500.0
2005-04-22 10:30:00,50.27,50.27,50.06,50.16,192400.0,33.2128,33.2128,33.0741,33.1402,192400.0
2005-04-22 11:00:00,50.15,50.15,49.98,49.99,189100.0,33.1336,33.1336,33.0212,33.0279,189100.0
2005-04-22 11:30:00,50.0,50.04,49.85,49.85,519000.0,33.0345,33.0609,32.9354,32.9354,519000.0
2005-04-22 12:00:00,49.85,49.85,49.7,49.81,149100.0,32.9354,32.9354,32.8363,32.9089,149100.0
2005-04-22 12:30:00,49.82,49.92,49.73,49.73,139000.0,32.9155,32.9816,32.8561,32.8561,139000.0
2005-04-22 13:00:00,49.72,49.73,49.57,49.58,83000.0,32.8495,32.8561,32.7504,32.757,83000.0
2005-04-22 13:30:00,49.58,49.8,49.53,49.67,96000.0,32.757,32.9023,32.7239,32.8164,96000.0
2005-04-22 14:00:00,49.67,49.67,49.37,49.44,101500.0,32.8164,32.8164,32.6182,32.6645,101500.0
2005-04-22 14:30:00,49.43,49.45,49.06,49.09,211000.0,32.6579,32.6711,32.4134,32.4332,211000.0
2005-04-22 15:00:00,49.09,49.22,48.88,48.88,248500.0,32.4332,32.5191,32.2945,32.2945,248500.0
2005-04-22 15:30:00,48.88,49.25,48.84,49.25,307900.0,32.2945,32.5389,32.2681,32.5389,307900.0
2005-04-25 09:30:00,49.56,49.56,49.35,49.39,122000.0,32.7438,32.7438,32.605,32.6314,122000.0
2005-04-25 10:00:00,49.33,49.61,49.33,49.43,181100.0,32.5918,32.7768,32.5918,32.6579,181100.0
2005-04-25 10:30:00,49.43,49.44,49.24,49.35,231800.0,32.6579,32.6645,32.5323,32.605,231800.0
2005-04-25 11:00:00,49.34,49.42,49.3,49.41,135800.0,32.5984,32.6513,32.572,32.6447,135800.0
2005-04-25 11:30:00,49.4,49.48,49.37,49.47,104600.0,32.638,32.6909,32.6182,32.6843,104600.0
2005-04-25 12:00:00,49.46,49.48,49.35,49.43,88600.0,32.6777,32.6909,32.605,32.6579,88600.0
2005-04-25 12:30:00,49.43,49.44,49.37,49.4,162200.0,32.6579,32.6645,32.6182,32.638,162200.0
2005-04-25 13:00:00,49.4,49.45,49.35,49.45,125100.0,32.638,32.6711,32.605,32.6711,125100.0
2005-04-25 13:30:00,49.44,49.47,49.3,49.3,85100.0,32.6645,32.6843,32.572,32.572,85100.0
2005-04-25 14:00:00,49.29,49.35,49.28,49.3,131600.0,32.5654,32.605,32.5588,32.572,131600.0
2005-04-25 14:30:00,49.3,49.37,49.26,49.26,111100.0,32.572,32.6182,32.5456,32.5456,111100.0
2005-04-25 15:00:00,49.26,49.26,48.98,49.0,172300.0,32.5456,32.5456,32.3606,32.3738,172300.0
2005-04-25 15:30:00,49.0,49.16,48.99,49.16,313700.0,32.3738,32.4795,32.3672,32.4795,313700.0
2005-04-26 09:30:00,48.7,48.7,48.5,48.59,559000.0,32.1756,32.1756,32.0434,32.1029,559000.0
2005-04-26 10:00:00,48.6,48.61,48.44,48.47,626700.0,32.1095,32.1161,32.0038,32.0236,626700.0
2005-04-26 10:30:00,48.46,48.71,48.42,48.68,232100.0,32.017,32.1822,31.9906,32.1624,232100.0
2005-04-26 11:00:00,48.68,48.69,48.35,48.38,337400.0,32.1624,32.169,31.9443,31.9641,337400.0
2005-04-26 11:30:00,48.39,48.55,48.39,48.48,234000.0,31.9708,32.0765,31.9708,32.0302,234000.0
2005-04-26 12:00:00,48.47,48.47,48.14,48.19,190500.0,32.0236,32.0236,31.8056,31.8386,190500.0
2005-04-26 12:30:00,48.15,48.2,48.01,48.02,211000.0,31.8122,31.8452,31.7197,31.7263,211000.0
2005-04-26 13:00:00,48.02,48.14,47.97,48.1,165300.0,31.7263,31.8056,31.6933,31.7792,165300.0
2005-04-26 13:30:00,48.1,48.14,47.97,47.99,241800.0,31.7792,31.8056,31.6933,31.7065,241800.0
2005-04-26 14:00:00,47.98,48.01,47.9,47.99,282900.0,31.6999,31.7197,31.647,31.7065,282900.0
2005-04-26 14:30:00,47.98,48.16,47.92,47.95,368800.0,31.6999,31.8188,31.6602,31.6801,368800.0
2005-04-26 15:00:00,47.94,48.13,47.94,48.05,305100.0,31.6734,31.799,31.6734,31.7461,305100.0
2005-04-26 15:30:00,48.05,48.06,47.84,47.87,310700.0,31.7461,31.7527,31.6074,31.6272,310700.0
2005-04-27 09:30:00,47.52,47.53,46.9,46.91,650300.0,31.396,31.4026,30.9863,30.9929,650300.0
2005-04-27 10:00:00,46.91,47.0,46.81,46.96,834500.0,30.9929,31.0524,30.9269,31.026,834500.0
2005-04-27 10:30:00,46.97,47.12,46.94,47.0,800300.0,31.0326,31.1317,31.0128,31.0524,800300.0
2005-04-27 11:00:00,47.0,47.04,46.93,46.99,459200.0,31.0524,31.0788,31.0061,31.0458,459200.0
2005-04-27 11:30:00,47.01,47.01,46.9,46.94,398100.0,31.059,31.059,30.9863,31.0128,398100.0
2005-04-27 12:00:00,46.94,47.08,46.9,47.06,632300.0,31.0128,31.1053,30.9863,31.092,632300.0
2005-04-27 12:30:00,47.07,47.17,46.99,47.0,369400.0,31.0986,31.1647,31.0458,31.0524,369400.0
2005-04-27 13:00:00,47.0,47.16,46.98,47.13,380600.0,31.0524,31.1581,31.0392,31.1383,380600.0
2005-04-27 13:30:00,47.13,47.15,47.03,47.08,300900.0,31.1383,31.1515,31.0722,31.1053,300900.0
2005-04-27 14:00:00,47.08,47.18,47.05,47.14,421500.0,31.1053,31.1713,31.0854,31.1449,421500.0
2005-04-27 14:30:00,47.15,47.16,47.1,47.16,374300.0,31.1515,31.1581,31.1185,31.1581,374300.0
2005-04-27 15:00:00,47.16,47.16,47.08,47.09,519200.0,31.1581,31.1581,31.1053,31.1119,519200.0
2005-04-27 15:30:00,47.1,47.11,47.04,47.1,642400.0,31.1185,31.1251,31.0788,31.1185,642400.0
2005-04-28 09:30:00,47.05,47.25,46.76,47.17,726100.0,31.0854,31.2176,30.8938,31.1647,726100.0
2005-04-28 10:00:00,47.16,47.9,47.15,47.75,558000.0,31.1581,31.647,31.1515,31.5479,558000.0
2005-04-28 10:30:00,47.73,48.07,47.71,47.91,606100.0,31.5347,31.7593,31.5215,31.6536,606100.0
2005-04-28 11:00:00,47.9,47.9,47.74,47.78,290800.0,31.647,31.647,31.5413,31.5677,290800.0
2005-04-28 11:30:00,47.77,47.83,47.68,47.8,220200.0,31.5611,31.6008,31.5017,31.5809,220200.0
2005-04-28 12:00:00,47.79,47.97,47.78,47.97,100000.0,31.5743,31.6933,31.5677,31.6933,100000.0
2005-04-28 12:30:00,47.96,48.15,47.96,48.07,264500.0,31.6867,31.8122,31.6867,31.7593,264500.0
2005-04-28 13:00:00,48.07,48.07,47.9,47.93,158000.0,31.7593,31.7593,31.647,31.6668,158000.0
2005-04-28 13:30:00,47.93,48.11,47.93,48.11,156200.0,31.6668,31.7858,31.6668,31.7858,156200.0
2005-04-28 14:00:00,48.11,48.15,47.89,47.98,364900.0,31.7858,31.8122,31.6404,31.6999,364900.0
2005-04-28 14:30:00,47.97,48.03,47.93,48.02,544600.0,31.6933,31.7329,31.6668,31.7263,544600.0
2005-04-28 15:00:00,48.02,48.03,47.83,47.87,490900.0,31.7263,31.7329,31.6008,31.6272,490900.0
2005-04-28 15:30:00,47.87,47.92,47.57,47.83,543200.0,31.6272,31.6602,31.429,31.6008,543200.0
2005-04-29 09:30:00,48.25,48.33,48.09,48.32,481000.0,31.8783,31.9311,31.7725,31.9245,481000.0
2005-04-29 10:00:00,48.32,48.34,48.04,48.09,457300.0,31.9245,31.9377,31.7395,31.7725,457300.0
2005-04-29 10:30:00,48.09,48.17,47.93,48.16,261300.0,31.7725,31.8254,31.6668,31.8188,261300.0
2005-04-29 11:00:00,48.15,48.16,48.01,48.12,323900.0,31.8122,31.8188,31.7197,31.7924,323900.0
2005-04-29 11:30:00,48.12,48.12,48.0,48.07,156800.0,31.7924,31.7924,31.7131,31.7593,156800.0
2005-04-29 12:00:00,48.06,48.15,48.0,48.07,325200.0,31.7527,31.8122,31.7131,31.7593,325200.0
2005-04-29 12:30:00,48.08,48.22,48.06,48.17,109200.0,31.7659,31.8584,31.7527,31.8254,109200.0
2005-04-29 13:00:00,48.17,48.21,48.07,48.09,86800.0,31.8254,31.8518,31.7593,31.7725,86800.0
2005-04-29 13:30:00,48.09,48.19,48.01,48.14,125200.0,31.7725,31.8386,31.7197,31.8056,125200.0
2005-04-29 14:00:00,48.16,48.22,48.09,48.22,204200.0,31.8188,31.8584,31.7725,31.8584,204200.0
2005-04-29 14:30:00,48.22,48.45,48.22,48.42,377900.0,31.8584,32.0104,31.8584,31.9906,377900.0
2005-04-29 15:00:00,48.42,48.76,48.42,48.52,585100.0,31.9906,32.2152,31.9906,32.0566,585100.0
2005-04-29 15:30:00,48.52,48.86,48.5,48.83,763800.0,32.0566,32.2813,32.0434,32.2615,763800.0
2005-05-02 09:30:00,48.79,49.22,48.7,49.05,265300.0,32.235,32.5191,32.1756,32.4068,265300.0
2005-05-02 10:00:00,49.04,49.05,48.81,48.81,247900.0,32.4002,32.4068,32.2482,32.2482,247900.0
2005-05-02 10:30:00,48.79,49.05,48.78,49.0,206900.0,32.235,32.4068,32.2284,32.3738,206900.0
2005-05-02 11:00:00,49.0,49.03,48.95,48.96,276000.0,32.3738,32.3936,32.3407,32.3473,276000.0
2005-05-02 11:30:00,48.96,49.0,48.95,48.99,149000.0,32.3473,32.3738,32.3407,32.3672,149000.0
2005-05-02 12:00:00,48.99,49.04,48.95,49.04,154300.0,32.3672,32.4002,32.3407,32.4002,154300.0
2005-05-02 12:30:00,49.04,49.19,49.01,49.08,198500.0,32.4002,32.4993,32.3804,32.4266,198500.0
2005-05-02 13:00:00,49.08,49.21,48.99,49.0,213300.0,32.4266,32.5125,32.3672,32.3738,213300.0
2005-05-02 13:30:00,49.0,49.05,48.87,48.87,159100.0,32.3738,32.4068,32.2879,32.2879,159100.0
2005-05-02 14:00:00,48.87,48.88,48.65,48.69,196000.0,32.2879,32.2945,32.1425,32.169,196000.0
2005-05-02 14:30:00,48.69,48.85,48.67,48.75,137300.0,32.169,32.2747,32.1557,32.2086,137300.0
2005-05-02 15:00:00,48.75,48.9,48.73,48.85,138600.0,32.2086,32.3077,32.1954,32.2747,138600.0
2005-05-02 15:30:00,48.84,48.9,48.81,48.84,514200.0,32.2681,32.3077,32.2482,32.2681,514200.0
2005-05-03 09:30:00,48.75,48.8,48.7,48.74,236600.0,32.2086,32.2416,32.1756,32.202,236600.0
2005-05-03 10:00:00,48.75,48.8,48.5,48.56,308800.0,32.2086,32.2416,32.0434,32.0831,308800.0
2005-05-03 10:30:00,48.56,48.79,48.55,48.79,204300.0,32.0831,32.235,32.0765,32.235,204300.0
2005-05-03 11:00:00,48.77,48.88,48.76,48.82,260800.0,32.2218,32.2945,32.2152,32.2549,260800.0
2005-05-03 11:30:00,48.82,48.87,48.78,48.85,182500.0,32.2549,32.2879,32.2284,32.2747,182500.0
2005-05-03 12:00:00,48.86,48.88,48.8,48.81,121000.0,32.2813,32.2945,32.2416,32.2482,121000.0
2005-05-03 12:30:00,48.81,48.85,48.77,48.82,149900.0,32.2482,32.2747,32.2218,32.2549,149900.0
2005-05-03 13:00:00,48.82,48.85,48.81,48.84,59700.0,32.2549,32.2747,32.2482,32.2681,59700.0
2005-05-03 13:30:00,48.84,48.84,48.78,48.8,65200.0,32.2681,32.2681,32.2284,32.2416,65200.0
2005-05-03 14:00:00,48.8,48.84,48.63,48.77,103000.0,32.2416,32.2681,32.1293,32.2218,103000.0
2005-05-03 14:30:00,48.78,49.13,48.73,48.92,258400.0,32.2284,32.4597,32.1954,32.3209,258400.0
2005-05-03 15:00:00,48.92,48.92,48.72,48.87,274100.0,32.3209,32.3209,32.1888,32.2879,274100.0
2005-05-03 15:30:00,48.87,48.92,48.75,48.88,325000.0,32.2879,32.3209,32.2086,32.2945,325000.0
2005-05-04 09:30:00,49.14,49.14,48.87,49.02,173500.0,32.4663,32.4663,32.2879,32.387,173500.0
2005-05-04 10:00:00,49.05,49.2,49.03,49.07,201500.0,32.4068,32.5059,32.3936,32.42,201500.0
2005-05-04 10:30:00,49.07,49.49,49.06,49.48,221900.0,32.42,32.6975,32.4134,32.6909,221900.0
2005-05-04 11:00:00,49.47,49.57,49.4,49.55,275000.0,32.6843,32.7504,32.638,32.7372,275000.0
2005-05-04 11:30:00,49.57,49.58,49.53,49.56,164100.0,32.7504,32.757,32.7239,32.7438,164100.0
2005-05-04 12:00:00,49.56,49.58,49.45,49.5,119400.0,32.7438,32.757,32.6711,32.7041,119400.0
2005-05-04 12:30:00,49.51,49.55,49.46,49.54,86200.0,32.7107,32.7372,32.6777,32.7305,86200.0
2005-05-04 13:00:00,49.54,49.54,49.43,49.48,84800.0,32.7305,32.7305,32.6579,32.6909,84800.0
2005-05-04 13:30:00,49.48,49.7,49.48,49.69,151200.0,32.6909,32.8363,32.6909,32.8296,151200.0
2005-05-04 14:00:00,49.69,49.73,49.65,49.67,141600.0,32.8296,32.8561,32.8032,32.8164,141600.0
2005-05-04 14:30:00,49.67,49.73,49.67,49.71,172800.0,32.8164,32.8561,32.8164,32.8429,172800.0
2005-05-04 15:00:00,49.71,49.8,49.66,49.69,194100.0,32.8429,32.9023,32.8098,32.8296,194100.0
2005-05-04 15:30:00,49.69,50.05,49.69,50.03,608100.0,32.8296,33.0675,32.8296,33.0543,608100.0
2005-05-05 09:30:00,50.05,50.13,49.86,49.99,191900.0,33.0675,33.1204,32.942,33.0279,191900.0
2005-05-05 10:00:00,49.99,50.24,49.98,50.21,223700.0,33.0279,33.193,33.0212,33.1732,223700.0
2005-05-05 10:30:00,50.21,50.35,50.11,50.3,173000.0,33.1732,33.2657,33.1071,33.2327,173000.0
2005-05-05 11:00:00,50.29,50.3,50.19,50.27,245800.0,33.2261,33.2327,33.16,33.2128,245800.0
2005-05-05 11:30:00,50.27,50.32,50.23,50.32,150500.0,33.2128,33.2459,33.1864,33.2459,150500.0
2005-05-05 12:00:00,50.32,50.46,50.31,50.41,143800.0,33.2459,33.3384,33.2393,33.3053,143800.0
2005-05-05 12:30:00,50.41,50.41,49.93,50.13,147400.0,33.3053,33.3053,32.9882,33.1204,147400.0
2005-05-05 13:00:00,50.09,50.19,49.83,50.0,295400.0,33.0939,33.16,32.9221,33.0345,295400.0
2005-05-05 13:30:00,50.02,50.08,49.93,49.97,103600.0,33.0477,33.0873,32.9882,33.0146,103600.0
2005-05-05 14:00:00,50.0,50.02,49.85,49.92,91200.0,33.0345,33.0477,32.9354,32.9816,91200.0
2005-05-05 14:30:00,49.93,50.07,49.9,49.91,164600.0,32.9882,33.0807,32.9684,32.975,164600.0
2005-05-05 15:00:00,49.9,50.1,49.88,49.99,131600.0,32.9684,33.1005,32.9552,33.0279,131600.0
2005-05-05 15:30:00,50.0,50.19,50.0,50.11,373300.0,33.0345,33.16,33.0345,33.1071,373300.0
2005-05-06 09:30:00,50.16,50.25,49.99,50.23,227100.0,33.1402,33.1996,33.0279,33.1864,227100.0
2005-05-06 10:00:00,50.23,50.34,50.17,50.24,212600.0,33.1864,33.2591,33.1468,33.193,212600.0
2005-05-06 10:30:00,50.24,50.32,50.18,50.22,92200.0,33.193,33.2459,33.1534,33.1798,92200.0
2005-05-06 11:00:00,50.21,50.24,50.1,50.1,101300.0,33.1732,33.193,33.1005,33.1005,101300.0
2005-05-06 11:30:00,50.1,50.21,50.05,50.11,91800.0,33.1005,33.1732,33.0675,33.1071,91800.0
2005-05-06 12:00:00,50.13,50.13,50.01,50.12,91400.0,33.1204,33.1204,33.0411,33.1137,91400.0
2005-05-06 12:30:00,50.12,50.12,50.0,50.11,115200.0,33.1137,33.1137,33.0345,33.1071,115200.0
2005-05-06 13:00:00,50.11,50.21,50.08,50.2,108200.0,33.1071,33.1732,33.0873,33.1666,108200.0
2005-05-06 13:30:00,50.2,50.2,50.13,50.14,112700.0,33.1666,33.1666,33.1204,33.127,112700.0
2005-05-06 14:00:00,50.13,50.32,50.12,50.26,108800.0,33.1204,33.2459,33.1137,33.2062,108800.0
2005-05-06 14:30:00,50.26,50.31,50.19,50.22,143400.0,33.2062,33.2393,33.16,33.1798,143400.0
2005-05-06 15:00:00,50.23,50.3,50.14,50.2,101700.0,33.1864,33.2327,33.127,33.1666,101700.0
2005-05-06 15:30:00,50.2,50.21,50.02,50.05,213600.0,33.1666,33.1732,33.0477,33.0675,213600.0
2005-05-09 09:30:00,49.9,49.91,49.49,49.72,225800.0,32.9684,32.975,32.6975,32.8495,225800.0
2005-05-09 10:00:00,49.73,49.81,49.65,49.8,159900.0,32.8561,32.9089,32.8032,32.9023,159900.0
2005-05-09 10:30:00,49.8,49.82,49.66,49.67,197800.0,32.9023,32.9155,32.8098,32.8164,197800.0
2005-05-09 11:00:00,49.66,49.67,49.55,49.61,261900.0,32.8098,32.8164,32.7372,32.7768,261900.0
2005-05-09 11:30:00,49.6,49.66,49.55,49.57,146600.0,32.7702,32.8098,32.7372,32.7504,146600.0
2005-05-09 12:00:00,49.56,49.61,49.51,49.55,143800.0,32.7438,32.7768,32.7107,32.7372,143800.0
2005-05-09 12:30:00,49.54,49.65,49.54,49.62,39400.0,32.7305,32.8032,32.7305,32.7834,39400.0
2005-05-09 13:00:00,49.61,49.62,49.56,49.62,50700.0,32.7768,32.7834,32.7438,32.7834,50700.0
2005-05-09 13:30:00,49.61,49.7,49.59,49.65,120500.0,32.7768,32.8363,32.7636,32.8032,120500.0
2005-05-09 14:00:00,49.64,49.67,49.62,49.66,80100.0,32.7966,32.8164,32.7834,32.8098,80100.0
2005-05-09 14:30:00,49.64,49.66,49.62,49.65,100000.0,32.7966,32.8098,32.7834,32.8032,100000.0
2005-05-09 15:00:00,49.66,49.67,49.63,49.67,114900.0,32.8098,32.8164,32.79,32.8164,114900.0
2005-05-09 15:30:00,49.66,49.84,49.66,49.8,272300.0,32.8098,32.9288,32.8098,32.9023,272300.0
2005-05-10 09:30:00,49.4,49.44,49.18,49.38,476100.0,32.638,32.6645,32.4927,32.6248,476100.0
2005-05-10 10:00:00,49.39,49.39,49.18,49.22,287100.0,32.6314,32.6314,32.4927,32.5191,287100.0
2005-05-10 10:30:00,49.22,49.27,48.99,49.01,339200.0,32.5191,32.5522,32.3672,32.3804,339200.0
2005-05-10 11:00:00,49.02,49.07,48.95,49.01,275200.0,32.387,32.42,32.3407,32.3804,275200.0
2005-05-10 11:30:00,49.01,49.14,49.01,49.05,87700.0,32.3804,32.4663,32.3804,32.4068,87700.0
2005-05-10 12:00:00,49.06,49.12,49.01,49.07,81800.0,32.4134,32.4531,32.3804,32.42,81800.0
2005-05-10 12:30:00,49.08,49.25,49.07,49.12,133800.0,32.4266,32.5389,32.42,32.4531,133800.0
2005-05-10 13:00:00,49.11,49.26,49.11,49.2,134600.0,32.4464,32.5456,32.4464,32.5059,134600.0
2005-05-10 13:30:00,49.21,49.27,49.05,49.1,134700.0,32.5125,32.5522,32.4068,32.4398,134700.0
2005-05-10 14:00:00,49.08,49.14,49.04,49.08,168400.0,32.4266,32.4663,32.4002,32.4266,168400.0
2005-05-10 14:30:00,49.08,49.12,48.95,48.98,196400.0,32.4266,32.4531,32.3407,32.3606,196400.0
2005-05-10 15:00:00,48.97,49.0,48.86,49.0,173800.0,32.354,32.3738,32.2813,32.3738,173800.0
2005-05-10 15:30:00,48.99,49.1,48.86,49.06,405600.0,32.3672,32.4398,32.2813,32.4134,405600.0
2005-05-11 09:30:00,48.95,48.95,48.64,48.72,226000.0,32.3407,32.3407,32.1359,32.1888,226000.0
2005-05-11 10:00:00,48.69,48.91,48.69,48.84,263600.0,32.169,32.3143,32.169,32.2681,263600.0
2005-05-11 10:30:00,48.84,49.02,48.8,48.81,218500.0,32.2681,32.387,32.2416,32.2482,218500.0
2005-05-11 11:00:00,48.81,48.86,48.73,48.86,148500.0,32.2482,32.2813,32.1954,32.2813,148500.0
2005-05-11 11:30:00,48.85,49.02,48.85,48.89,66500.0,32.2747,32.387,32.2747,32.3011,66500.0
2005-05-11 12:00:00,48.89,48.97,48.6,48.94,132800.0,32.3011,32.354,32.1095,32.3341,132800.0
2005-05-11 12:30:00,48.93,49.0,48.89,48.96,100500.0,32.3275,32.3738,32.3011,32.3473,100500.0
2005-05-11 13:00:00,48.96,49.18,48.96,49.08,76200.0,32.3473,32.4927,32.3473,32.4266,76200.0
2005-05-11 13:30:00,49.08,49.1,48.99,49.05,67800.0,32.4266,32.4398,32.3672,32.4068,67800.0
2005-05-11 14:00:00,49.05,49.25,49.04,49.22,144100.0,32.4068,32.5389,32.4002,32.5191,144100.0
2005-05-11 14:30:00,49.23,49.4,49.23,49.37,142900.0,32.5257,32.638,32.5257,32.6182,142900.0
2005-05-11 15:00:00,49.42,49.6,49.39,49.45,362500.0,32.6513,32.7702,32.6314,32.6711,362500.0
2005-05-11 15:30:00,49.45,49.5,49.37,49.39,363700.0,32.6711,32.7041,32.6182,32.6314,363700.0
2005-05-12 09:30:00,49.45,49.49,49.2,49.26,289700.0,32.6711,32.6975,32.5059,32.5456,289700.0
2005-05-12 10:00:00,49.26,49.48,49.26,49.27,212500.0,32.5456,32.6909,32.5456,32.5522,212500.0
2005-05-12 10:30:00,49.27,49.34,49.13,49.29,142400.0,32.5522,32.5984,32.4597,32.5654,142400.0
2005-05-12 11:00:00,49.29,49.42,49.23,49.36,90300.0,32.5654,32.6513,32.5257,32.6116,90300.0
2005-05-12 11:30:00,49.35,49.47,49.3,49.41,278800.0,32.605,32.6843,32.572,32.6447,278800.0
2005-05-12 12:00:00,49.41,49.46,49.23,49.42,200900.0,32.6447,32.6777,32.5257,32.6513,200900.0
2005-05-12 12:30:00,49.41,49.45,49.38,49.4,117100.0,32.6447,32.6711,32.6248,32.638,117100.0
2005-05-12 13:00:00,49.39,49.46,49.37,49.44,424400.0,32.6314,32.6777,32.6182,32.6645,424400.0
2005-05-12 13:30:00,49.43,49.44,49.3,49.39,113000.0,32.6579,32.6645,32.572,32.6314,113000.0
2005-05-12 14:00:00,49.38,49.46,49.24,49.25,164900.0,32.6248,32.6777,32.5323,32.5389,164900.0
2005-05-12 14:30:00,49.24,49.35,49.23,49.26,163500.0,32.5323,32.605,32.5257,32.5456,163500.0
2005-05-12 15:00:00,49.27,49.39,49.26,49.37,233300.0,32.5522,32.6314,32.5456,32.6182,233300.0
2005-05-12 15:30:00,49.38,49.5,49.32,49.4,436800.0,32.6248,32.7041,32.5852,32.638,436800.0
2005-05-13 09:30:00,49.25,49.58,49.25,49.44,177900.0,32.5389,32.757,32.5389,32.6645,177900.0
2005-05-13 10:00:00,49.45,49.6,49.43,49.55,311600.0,32.6711,32.7702,32.6579,32.7372,311600.0
2005-05-13 10:30:00,49.55,49.76,49.51,49.76,149600.0,32.7372,32.8759,32.7107,32.8759,149600.0
2005-05-13 11:00:00,49.75,49.97,49.69,49.97,178600.0,32.8693,33.0146,32.8296,33.0146,178600.0
2005-05-13 11:30:00,49.97,50.09,49.95,50.07,280900.0,33.0146,33.0939,33.0014,33.0807,280900.0
2005-05-13 12:00:00,50.06,50.14,50.06,50.13,305000.0,33.0741,33.127,33.0741,33.1204,305000.0
2005-05-13 12:30:00,50.12,50.12,49.87,49.96,135300.0,33.1137,33.1137,32.9486,33.008,135300.0
2005-05-13 13:00:00,49.95,50.0,49.83,49.86,251100.0,33.0014,33.0345,32.9221,32.942,251100.0
2005-05-13 13:30:00,49.86,49.88,49.68,49.74,119600.0,32.942,32.9552,32.823,32.8627,119600.0
2005-05-13 14:00:00,49.74,49.85,49.74,49.8,114800.0,32.8627,32.9354,32.8627,32.9023,114800.0
2005-05-13 14:30:00,49.79,49.79,49.43,49.49,229000.0,32.8957,32.8957,32.6579,32.6975,229000.0
2005-05-13 15:00:00,49.49,49.71,49.46,49.68,231000.0,32.6975,32.8429,32.6777,32.823,231000.0
2005-05-13 15:30:00,49.68,49.75,49.54,49.7,220300.0,32.823,32.8693,32.7305,32.8363,220300.0
2005-05-16 09:30:00,49.87,50.1,49.87,50.01,129600.0,32.9486,33.1005,32.9486,33.0411,129600.0
2005-05-16 10:00:00,50.01,50.39,49.98,50.38,268300.0,33.0411,33.2921,33.0212,33.2855,268300.0
2005-05-16 10:30:00,50.39,50.69,50.28,50.61,409600.0,33.2921,33.4903,33.2195,33.4375,409600.0
2005-05-16 11:00:00,50.6,50.66,50.52,50.6,228300.0,33.4309,33.4705,33.378,33.4309,228300.0
2005-05-16 11:30:00,50.6,50.6,50.48,50.48,66600.0,33.4309,33.4309,33.3516,33.3516,66600.0
2005-05-16 12:00:00,50.47,50.49,50.4,50.44,67300.0,33.345,33.3582,33.2987,33.3252,67300.0
2005-05-16 12:30:00,50.43,50.58,50.41,50.58,101400.0,33.3186,33.4177,33.3053,33.4177,101400.0
2005-05-16 13:00:00,50.58,50.64,50.49,50.63,63600.0,33.4177,33.4573,33.3582,33.4507,63600.0
2005-05-16 13:30:00,50.63,50.99,50.6,50.88,163900.0,33.4507,33.6885,33.4309,33.6159,163900.0
2005-05-16 14:00:00,50.87,50.89,50.68,50.77,106600.0,33.6093,33.6225,33.4837,33.5432,106600.0
2005-05-16 14:30:00,50.77,50.95,50.77,50.94,215400.0,33.5432,33.6621,33.5432,33.6555,215400.0
2005-05-16 15:00:00,50.94,51.18,50.92,51.15,268100.0,33.6555,33.8141,33.6423,33.7943,268100.0
2005-05-16 15:30:00,51.15,51.15,51.04,51.09,312900.0,33.7943,33.7943,33.7216,33.7546,312900.0
2005-05-17 09:30:00,51.09,51.72,51.09,51.63,318700.0,33.7546,34.1708,33.7546,34.1114,318700.0
2005-05-17 10:00:00,51.63,51.85,51.63,51.71,319300.0,34.1114,34.2567,34.1114,34.1642,319300.0
2005-05-17 10:30:00,51.72,51.76,51.6,51.6,351800.0,34.1708,34.1973,34.0916,34.0916,351800.0
2005-05-17 11:00:00,51.61,51.72,51.56,51.57,222900.0,34.0982,34.1708,34.0651,34.0717,222900.0
2005-05-17 11:30:00,51.56,51.74,51.54,51.66,105200.0,34.0651,34.1841,34.0519,34.1312,105200.0
2005-05-17 12:00:00,51.65,51.66,51.55,51.55,65500.0,34.1246,34.1312,34.0585,34.0585,65500.0
2005-05-17 12:30:00,51.56,51.59,51.47,51.56,72900.0,34.0651,34.085,34.0057,34.0651,72900.0
2005-05-17 13:00:00,51.54,51.78,51.51,51.75,90400.0,34.0519,34.2105,34.0321,34.1907,90400.0
2005-05-17 13:30:00,51.75,51.76,51.55,51.59,68800.0,34.1907,34.1973,34.0585,34.085,68800.0
2005-05-17 14:00:00,51.59,51.72,51.54,51.64,69200.0,34.085,34.1708,34.0519,34.118,69200.0
2005-05-17 14:30:00,51.65,52.05,51.64,52.01,280900.0,34.1246,34.3889,34.118,34.3624,280900.0
2005-05-17 15:00:00,52.01,52.01,51.93,51.95,164800.0,34.3624,34.3624,34.3096,34.3228,164800.0
2005-05-17 15:30:00,51.95,52.11,51.95,52.0,617500.0,34.3228,34.4285,34.3228,34.3558,617500.0
2005-05-18 09:30:00,51.64,52.05,51.34,51.98,854300.0,34.2469,34.5188,34.0479,34.4723,854300.0
2005-05-18 10:00:00,51.98,52.07,51.76,51.78,389000.0,34.4723,34.532,34.3264,34.3397,389000.0
2005-05-18 10:30:00,51.79,52.09,51.78,52.07,356700.0,34.3463,34.5453,34.3397,34.532,356700.0
2005-05-18 11:00:00,52.05,52.18,52.05,52.07,287800.0,34.5188,34.605,34.5188,34.532,287800.0
2005-05-18 11:30:00,52.05,52.32,52.05,52.28,121300.0,34.5188,34.6978,34.5188,34.6713,121300.0
2005-05-18 12:00:00,52.27,52.67,52.27,52.61,344800.0,34.6647,34.9299,34.6647,34.8902,344800.0
2005-05-18 12:30:00,52.62,52.65,52.55,52.62,182400.0,34.8968,34.9167,34.8504,34.8968,182400.0
2005-05-18 13:00:00,52.62,52.62,52.48,52.52,107900.0,34.8968,34.8968,34.8039,34.8305,107900.0
2005-05-18 13:30:00,52.52,52.61,52.51,52.57,253600.0,34.8305,34.8902,34.8238,34.8636,253600.0
2005-05-18 14:00:00,52.57,52.74,52.55,52.73,246500.0,34.8636,34.9764,34.8504,34.9697,246500.0
2005-05-18 14:30:00,52.73,52.78,52.65,52.7,578900.0,34.9697,35.0029,34.9167,34.9498,578900.0
2005-05-18 15:00:00,52.7,53.01,52.7,52.96,558400.0,34.9498,35.1554,34.9498,35.1223,558400.0
2005-05-18 15:30:00,52.94,52.95,52.85,52.94,754900.0,35.109,35.1156,35.0493,35.109,754900.0
2005-05-19 09:30:00,52.42,52.76,52.1,52.57,622600.0,34.7641,34.9896,34.5519,34.8636,622600.0
2005-05-19 10:00:00,52.58,52.73,52.5,52.6,488100.0,34.8703,34.9697,34.8172,34.8835,488100.0
2005-05-19 10:30:00,52.62,52.83,52.52,52.75,202400.0,34.8968,35.0361,34.8305,34.983,202400.0
2005-05-19 11:00:00,52.75,52.99,52.75,52.84,273400.0,34.983,35.1422,34.983,35.0427,273400.0
2005-05-19 11:30:00,52.84,52.84,52.65,52.7,91800.0,35.0427,35.0427,34.9167,34.9498,91800.0
2005-05-19 12:00:00,52.72,52.8,52.59,52.79,83200.0,34.9631,35.0162,34.8769,35.0095,83200.0
2005-05-19 12:30:00,52.79,52.87,52.74,52.81,74700.0,35.0095,35.0626,34.9764,35.0228,74700.0
2005-05-19 13:00:00,52.84,52.9,52.76,52.83,51300.0,35.0427,35.0825,34.9896,35.0361,51300.0
2005-05-19 13:30:00,52.84,52.84,52.68,52.75,67500.0,35.0427,35.0427,34.9366,34.983,67500.0
2005-05-19 14:00:00,52.75,52.82,52.72,52.77,130500.0,34.983,35.0294,34.9631,34.9963,130500.0
2005-05-19 14:30:00,52.77,52.97,52.74,52.96,179200.0,34.9963,35.1289,34.9764,35.1223,179200.0
2005-05-19 15:00:00,52.97,53.12,52.91,52.93,322000.0,35.1289,35.2284,35.0891,35.1024,322000.0
2005-05-19 15:30:00,52.93,53.03,52.92,53.0,356200.0,35.1024,35.1687,35.0957,35.1488,356200.0
2005-05-20 09:30:00,52.8,52.81,52.25,52.29,370400.0,35.0162,35.0228,34.6514,34.6779,370400.0
2005-05-20 10:00:00,52.3,52.32,52.16,52.18,178600.0,34.6846,34.6978,34.5917,34.605,178600.0
2005-05-20 10:30:00,52.18,52.24,52.08,52.15,188000.0,34.605,34.6448,34.5387,34.5851,188000.0
2005-05-20 11:00:00,52.15,52.2,52.05,52.06,165700.0,34.5851,34.6182,34.5188,34.5254,165700.0
2005-05-20 11:30:00,52.05,52.23,52.05,52.19,100600.0,34.5188,34.6381,34.5188,34.6116,100600.0
2005-05-20 12:00:00,52.19,52.45,52.19,52.4,192100.0,34.6116,34.784,34.6116,34.7509,192100.0
2005-05-20 12:30:00,52.41,52.55,52.4,52.55,250700.0,34.7575,34.8504,34.7509,34.8504,250700.0
2005-05-20 13:00:00,52.55,52.55,52.4,52.45,85800.0,34.8504,34.8504,34.7509,34.784,85800.0
2005-05-20 13:30:00,52.45,52.49,52.43,52.46,113400.0,34.784,34.8106,34.7708,34.7907,113400.0
2005-05-20 14:00:00,52.45,52.55,52.44,52.53,45000.0,34.784,34.8504,34.7774,34.8371,45000.0
2005-05-20 14:30:00,52.53,52.64,52.48,52.49,57800.0,34.8371,34.91,34.8039,34.8106,57800.0
2005-05-20 15:00:00,52.5,52.52,52.42,52.47,231600.0,34.8172,34.8305,34.7641,34.7973,231600.0
2005-05-20 15:30:00,52.47,52.57,52.45,52.45,442700.0,34.7973,34.8636,34.784,34.784,442700.0
2005-05-23 09:30:00,52.91,52.94,52.8,52.86,174500.0,35.0891,35.109,35.0162,35.0559,174500.0
2005-05-23 10:00:00,52.88,53.0,52.88,52.96,128300.0,35.0692,35.1488,35.0692,35.1223,128300.0
2005-05-23 10:30:00,52.97,53.0,52.66,52.67,84700.0,35.1289,35.1488,34.9233,34.9299,84700.0
2005-05-23 11:00:00,52.66,52.71,52.56,52.64,82600.0,34.9233,34.9565,34.857,34.91,82600.0
2005-05-23 11:30:00,52.63,52.89,52.63,52.89,84000.0,34.9034,35.0758,34.9034,35.0758,84000.0
2005-05-23 12:00:00,52.91,52.96,52.87,52.96,50200.0,35.0891,35.1223,35.0626,35.1223,50200.0
2005-05-23 12:30:00,52.96,53.01,52.92,52.97,57100.0,35.1223,35.1554,35.0957,35.1289,57100.0
2005-05-23 13:00:00,52.97,52.99,52.93,52.99,40300.0,35.1289,35.1422,35.1024,35.1422,40300.0
2005-05-23 13:30:00,52.97,53.01,52.9,52.95,23700.0,35.1289,35.1554,35.0825,35.1156,23700.0
2005-05-23 14:00:00,52.93,53.35,52.93,53.29,176000.0,35.1024,35.3809,35.1024,35.3411,176000.0
2005-05-23 14:30:00,53.26,53.31,53.23,53.26,117800.0,35.3212,35.3544,35.3013,35.3212,117800.0
2005-05-23 15:00:00,53.25,53.31,53.2,53.31,155500.0,35.3146,35.3544,35.2814,35.3544,155500.0
2005-05-23 15:30:00,53.31,53.42,53.25,53.3,207200.0,35.3544,35.4273,35.3146,35.3477,207200.0
2005-05-24 09:30:00,52.75,52.85,52.6,52.7,288700.0,34.983,35.0493,34.8835,34.9498,288700.0
2005-05-24 10:00:00,52.7,52.73,52.5,52.56,909700.0,34.9498,34.9697,34.8172,34.857,909700.0
2005-05-24 10:30:00,52.54,52.74,52.54,52.58,216900.0,34.8437,34.9764,34.8437,34.8703,216900.0
2005-05-24 11:00:00,52.59,52.67,52.56,52.58,179000.0,34.8769,34.9299,34.857,34.8703,179000.0
2005-05-24 11:30:00,52.6,52.64,52.51,52.53,113900.0,34.8835,34.91,34.8238,34.8371,113900.0
2005-05-24 12:00:00,52.54,52.54,52.41,52.42,100200.0,34.8437,34.8437,34.7575,34.7641,100200.0
2005-05-24 12:30:00,52.41,52.55,52.4,52.54,134800.0,34.7575,34.8504,34.7509,34.8437,134800.0
2005-05-24 13:00:00,52.53,52.55,52.44,52.51,91700.0,34.8371,34.8504,34.7774,34.8238,91700.0
2005-05-24 13:30:00,52.51,52.53,52.48,52.5,164000.0,34.8238,34.8371,34.8039,34.8172,164000.0
2005-05-24 14:00:00,52.52,52.69,52.46,52.54,193500.0,34.8305,34.9432,34.7907,34.8437,193500.0
2005-05-24 14:30:00,52.57,52.69,52.53,52.68,101600.0,34.8636,34.9432,34.8371,34.9366,101600.0
2005-05-24 15:00:00,52.68,52.77,52.63,52.77,144600.0,34.9366,34.9963,34.9034,34.9963,144600.0
2005-05-24 15:30:00,52.76,52.8,52.68,52.69,581000.0,34.9896,35.0162,34.9366,34.9432,581000.0
2005-05-25 09:30:00,52.46,52.55,52.2,52.5,385700.0,34.7907,34.8504,34.6182,34.8172,385700.0
2005-05-25 10:00:00,52.5,52.55,52.28,52.3,162200.0,34.8172,34.8504,34.6713,34.6846,162200.0
2005-05-25 10:30:00,52.31,52.35,52.23,52.28,358800.0,34.6912,34.7177,34.6381,34.6713,358800.0
2005-05-25 11:00:00,52.28,52.37,52.18,52.31,268700.0,34.6713,34.731,34.605,34.6912,268700.0
2005-05-25 11:30:00,52.34,52.38,52.28,52.29,93900.0,34.7111,34.7376,34.6713,34.6779,93900.0
2005-05-25 12:00:00,52.3,52.49,52.3,52.46,41000.0,34.6846,34.8106,34.6846,34.7907,41000.0
2005-05-25 12:30:00,52.45,52.46,52.28,52.29,138900.0,34.784,34.7907,34.6713,34.6779,138900.0
2005-05-25 13:00:00,52.29,52.3,52.12,52.12,58000.0,34.6779,34.6846,34.5652,34.5652,58000.0
2005-05-25 13:30:00,52.13,52.2,51.99,52.11,88000.0,34.5718,34.6182,34.479,34.5586,88000.0
2005-05-25 14:00:00,52.13,52.26,52.13,52.22,287800.0,34.5718,34.658,34.5718,34.6315,287800.0
2005-05-25 14:30:00,52.23,52.49,52.23,52.46,315000.0,34.6381,34.8106,34.6381,34.7907,315000.0
2005-05-25 15:00:00,52.46,52.5,52.38,52.38,132900.0,34.7907,34.8172,34.7376,34.7376,132900.0
2005-05-25 15:30:00,52.37,52.47,52.29,52.29,272700.0,34.731,34.7973,34.6779,34.6779,272700.0
2005-05-26 09:30:00,52.48,52.5,52.39,52.43,216900.0,34.8039,34.8172,34.7443,34.7708,216900.0
2005-05-26 10:00:00,52.43,52.68,52.41,52.68,110900.0,34.7708,34.9366,34.7575,34.9366,110900.0
2005-05-26 10:30:00,52.65,52.82,52.63,52.8,1385700.0,34.9167,35.0294,34.9034,35.0162,1385700.0
2005-05-26 11:00:00,52.8,52.82,52.74,52.82,489200.0,35.0162,35.0294,34.9764,35.0294,489200.0
2005-05-26 11:30:00,52.82,52.94,52.8,52.91,215600.0,35.0294,35.109,35.0162,35.0891,215600.0
2005-05-26 12:00:00,52.93,53.04,52.91,53.01,302100.0,35.1024,35.1753,35.0891,35.1554,302100.0
2005-05-26 12:30:00,53.01,53.03,52.94,52.95,100800.0,35.1554,35.1687,35.109,35.1156,100800.0
2005-05-26 13:00:00,52.94,52.96,52.9,52.94,371100.0,35.109,35.1223,35.0825,35.109,371100.0
2005-05-26 13:30:00,52.95,52.99,52.89,52.89,58100.0,35.1156,35.1422,35.0758,35.0758,58100.0
2005-05-26 14:00:00,52.89,52.95,52.8,52.93,204800.0,35.0758,35.1156,35.0162,35.1024,204800.0
2005-05-26 14:30:00,52.95,52.96,52.88,52.92,75600.0,35.1156,35.1223,35.0692,35.0957,75600.0
2005-05-26 15:00:00,52.94,53.07,52.93,53.07,125400.0,35.109,35.1952,35.1024,35.1952,125400.0
2005-05-26 15:30:00,53.06,53.15,53.06,53.12,345900.0,35.1886,35.2483,35.1886,35.2284,345900.0
2005-05-27 09:30:00,52.99,52.99,52.61,52.64,259900.0,35.1422,35.1422,34.8902,34.91,259900.0
2005-05-27 10:00:00,52.64,52.71,52.51,52.59,79000.0,34.91,34.9565,34.8238,34.8769,79000.0
2005-05-27 10:30:00,52.61,52.76,52.59,52.62,74000.0,34.8902,34.9896,34.8769,34.8968,74000.0
2005-05-27 11:00:00,52.6,52.7,52.59,52.69,141400.0,34.8835,34.9498,34.8769,34.9432,141400.0
2005-05-27 11:30:00,52.68,52.8,52.68,52.8,24300.0,34.9366,35.0162,34.9366,35.0162,24300.0
2005-05-27 12:00:00,52.8,52.8,52.76,52.8,44700.0,35.0162,35.0162,34.9896,35.0162,44700.0
2005-05-27 12:30:00,52.8,52.8,52.71,52.75,27100.0,35.0162,35.0162,34.9565,34.983,27100.0
2005-05-27 13:00:00,52.76,52.8,52.72,52.78,20900.0,34.9896,35.0162,34.9631,35.0029,20900.0
2005-05-27 13:30:00,52.78,52.84,52.76,52.84,25700.0,35.0029,35.0427,34.9896,35.0427,25700.0
2005-05-27 14:00:00,52.82,52.84,52.82,52.84,21500.0,35.0294,35.0427,35.0294,35.0427,21500.0
2005-05-27 14:30:00,52.84,52.9,52.83,52.9,112200.0,35.0427,35.0825,35.0361,35.0825,112200.0
2005-05-27 15:00:00,52.89,52.96,52.83,52.96,41200.0,35.0758,35.1223,35.0361,35.1223,41200.0
2005-05-27 15:30:00,52.95,52.97,52.82,52.88,98600.0,35.1156,35.1289,35.0294,35.0692,98600.0
2005-05-31 09:30:00,52.52,52.64,52.49,52.55,134700.0,34.8305,34.91,34.8106,34.8504,134700.0
2005-05-31 10:00:00,52.56,52.61,52.46,52.61,235200.0,34.857,34.8902,34.7907,34.8902,235200.0
2005-05-31 10:30:00,52.61,52.7,52.55,52.58,183700.0,34.8902,34.9498,34.8504,34.8703,183700.0
2005-05-31 11:00:00,52.6,52.67,52.57,52.58,283900.0,34.8835,34.9299,34.8636,34.8703,283900.0
2005-05-31 11:30:00,52.58,52.71,52.55,52.69,62500.0,34.8703,34.9565,34.8504,34.9432,62500.0
2005-05-31 12:00:00,52.68,52.69,52.63,52.67,49900.0,34.9366,34.9432,34.9034,34.9299,49900.0
2005-05-31 12:30:00,52.67,52.68,52.56,52.56,47300.0,34.9299,34.9366,34.857,34.857,47300.0
2005-05-31 13:00:00,52.56,52.6,52.52,52.59,325400.0,34.857,34.8835,34.8305,34.8769,325400.0
2005-05-31 13:30:00,52.59,52.79,52.58,52.79,305600.0,34.8769,35.0095,34.8703,35.0095,305600.0
2005-05-31 14:00:00,52.79,52.85,52.73,52.81,163400.0,35.0095,35.0493,34.9697,35.0228,163400.0
2005-05-31 14:30:00,52.8,52.97,52.75,52.87,199200.0,35.0162,35.1289,34.983,35.0626,199200.0
2005-05-31 15:00:00,52.86,52.92,52.82,52.87,285200.0,35.0559,35.0957,35.0294,35.0626,285200.0
2005-05-31 15:30:00,52.87,52.97,52.79,52.86,290500.0,35.0626,35.1289,35.0095,35.0559,290500.0
2005-06-01 09:30:00,52.9,52.95,52.65,52.95,284600.0,35.0825,35.1156,34.9167,35.1156,284600.0
2005-06-01 10:00:00,52.92,53.63,52.92,53.6,389200.0,35.0957,35.5666,35.0957,35.5467,389200.0
2005-06-01 10:30:00,53.61,53.75,53.56,53.58,399100.0,35.5533,35.6462,35.5202,35.5334,399100.0
2005-06-01 11:00:00,53.58,53.6,53.52,53.55,233000.0,35.5334,35.5467,35.4936,35.5135,233000.0
2005-06-01 11:30:00,53.54,53.74,53.54,53.69,176300.0,35.5069,35.6396,35.5069,35.6064,176300.0
2005-06-01 12:00:00,53.69,53.73,53.61,53.61,104600.0,35.6064,35.6329,35.5533,35.5533,104600.0
2005-06-01 12:30:00,53.62,53.68,53.58,53.59,85700.0,35.56,35.5998,35.5334,35.5401,85700.0
2005-06-01 13:00:00,53.6,53.63,53.5,53.5,100900.0,35.5467,35.5666,35.4804,35.4804,100900.0
2005-06-01 13:30:00,53.5,53.52,53.2,53.28,234900.0,35.4804,35.4936,35.2814,35.3345,234900.0
2005-06-01 14:00:00,53.27,53.35,53.03,53.04,198100.0,35.3279,35.3809,35.1687,35.1753,198100.0
2005-06-01 14:30:00,53.05,53.12,52.86,52.89,310600.0,35.182,35.2284,35.0559,35.0758,310600.0
2005-06-01 15:00:00,52.9,53.16,52.89,52.98,280200.0,35.0825,35.2549,35.0758,35.1355,280200.0
2005-06-01 15:30:00,52.97,53.12,52.94,53.11,314200.0,35.1289,35.2284,35.109,35.2217,314200.0
2005-06-02 09:30:00,53.14,53.14,52.83,52.88,384400.0,35.2416,35.2416,35.0361,35.0692,384400.0
2005-06-02 10:00:00,52.88,53.0,52.83,52.9,197700.0,35.0692,35.1488,35.0361,35.0825,197700.0
2005-06-02 10:30:00,52.9,53.0,52.77,52.82,330600.0,35.0825,35.1488,34.9963,35.0294,330600.0
2005-06-02 11:00:00,52.82,53.07,52.75,53.03,206600.0,35.0294,35.1952,34.983,35.1687,206600.0
2005-06-02 11:30:00,53.04,53.17,53.0,53.09,69000.0,35.1753,35.2615,35.1488,35.2085,69000.0
2005-06-02 12:00:00,53.09,53.25,53.08,53.23,60100.0,35.2085,35.3146,35.2018,35.3013,60100.0
2005-06-02 12:30:00,53.22,53.25,53.12,53.2,49000.0,35.2947,35.3146,35.2284,35.2814,49000.0
2005-06-02 13:00:00,53.2,53.2,53.11,53.14,35900.0,35.2814,35.2814,35.2217,35.2416,35900.0
2005-06-02 13:30:00,53.14,53.14,53.07,53.1,44500.0,35.2416,35.2416,35.1952,35.2151,44500.0
2005-06-02 14:00:00,53.1,53.18,53.07,53.16,60000.0,35.2151,35.2682,35.1952,35.2549,60000.0
2005-06-02 14:30:00,53.16,53.19,53.15,53.18,36700.0,35.2549,35.2748,35.2483,35.2682,36700.0
2005-06-02 15:00:00,53.17,53.29,53.12,53.27,134800.0,35.2615,35.3411,35.2284,35.3279,134800.0
2005-06-02 15:30:00,53.28,53.28,53.19,53.24,198900.0,35.3345,35.3345,35.2748,35.308,198900.0
2005-06-03 09:30:00,52.97,53.17,52.79,53.12,296600.0,35.1289,35.2615,35.0095,35.2284,296600.0
2005-06-03 10:00:00,53.18,53.18,52.96,53.04,194300.0,35.2682,35.2682,35.1223,35.1753,194300.0
2005-06-03 10:30:00,53.04,53.08,53.03,53.04,113200.0,35.1753,35.2018,35.1687,35.1753,113200.0
2005-06-03 11:00:00,53.03,53.04,52.96,52.99,165300.0,35.1687,35.1753,35.1223,35.1422,165300.0
2005-06-03 11:30:00,52.99,53.0,52.55,52.66,109200.0,35.1422,35.1488,34.8504,34.9233,109200.0
2005-06-03 12:00:00,52.68,52.73,52.57,52.6,186300.0,34.9366,34.9697,34.8636,34.8835,186300.0
2005-06-03 12:30:00,52.59,52.65,52.5,52.55,81600.0,34.8769,34.9167,34.8172,34.8504,81600.0
2005-06-03 13:00:00,52.55,52.61,52.46,52.47,84000.0,34.8504,34.8902,34.7907,34.7973,84000.0
2005-06-03 13:30:00,52.48,52.5,52.38,52.44,134200.0,34.8039,34.8172,34.7376,34.7774,134200.0
2005-06-03 14:00:00,52.45,52.49,52.39,52.44,102000.0,34.784,34.8106,34.7443,34.7774,102000.0
2005-06-03 14:30:00,52.44,52.44,52.29,52.33,114600.0,34.7774,34.7774,34.6779,34.7045,114600.0
2005-06-03 15:00:00,52.34,52.46,52.28,52.31,154700.0,34.7111,34.7907,34.6713,34.6912,154700.0
2005-06-03 15:30:00,52.32,52.4,52.3,52.36,254700.0,34.6978,34.7509,34.6846,34.7244,254700.0
2005-06-06 09:30:00,52.45,52.6,52.09,52.09,211500.0,34.784,34.8835,34.5453,34.5453,211500.0
2005-06-06 10:00:00,52.1,52.31,52.0,52.09,225500.0,34.5519,34.6912,34.4856,34.5453,225500.0
2005-06-06 10:30:00,52.1,52.13,51.98,52.0,307100.0,34.5519,34.5718,34.4723,34.4856,307100.0
2005-06-06 11:00:00,52.0,52.36,51.99,52.23,160200.0,34.4856,34.7244,34.479,34.6381,160200.0
2005-06-06 11:30:00,52.2,52.27,52.16,52.23,69600.0,34.6182,34.6647,34.5917,34.6381,69600.0
2005-06-06 12:00:00,52.24,52.35,52.23,52.28,89600.0,34.6448,34.7177,34.6381,34.6713,89600.0
2005-06-06 12:30:00,52.28,52.32,52.27,52.31,60600.0,34.6713,34.6978,34.6647,34.6912,60600.0
2005-06-06 13:00:00,52.32,52.35,52.29,52.35,47900.0,34.6978,34.7177,34.6779,34.7177,47900.0
2005-06-06 13:30:00,52.36,52.63,52.36,52.59,96700.0,34.7244,34.9034,34.7244,34.8769,96700.0
2005-06-06 14:00:00,52.56,52.65,52.54,52.62,122100.0,34.857,34.9167,34.8437,34.8968,122100.0
2005-06-06 14:30:00,52.62,52.63,52.5,52.52,59800.0,34.8968,34.9034,34.8172,34.8305,59800.0
2005-06-06 15:00:00,52.52,52.55,52.4,52.49,139300.0,34.8305,34.8504,34.7509,34.8106,139300.0
2005-06-06 15:30:00,52.5,52.52,52.36,52.37,265500.0,34.8172,34.8305,34.7244,34.731,265500.0
2005-06-07 09:30:00,52.44,52.59,52.36,52.47,293200.0,34.7774,34.8769,34.7244,34.7973,293200.0
2005-06-07 10:00:00,52.47,52.5,52.38,52.45,200500.0,34.7973,34.8172,34.7376,34.784,200500.0
2005-06-07 10:30:00,52.46,52.48,52.34,52.47,130700.0,34.7907,34.8039,34.7111,34.7973,130700.0
2005-06-07 11:00:00,52.46,52.55,52.4,52.45,237400.0,34.7907,34.8504,34.7509,34.784,237400.0
2005-06-07 11:30:00,52.45,52.56,52.45,52.54,636900.0,34.784,34.857,34.784,34.8437,636900.0
2005-06-07 12:00:00,52.54,52.59,52.46,52.49,35900.0,34.8437,34.8769,34.7907,34.8106,35900.0
2005-06-07 12:30:00,52.5,52.57,52.47,52.57,305200.0,34.8172,34.8636,34.7973,34.8636,305200.0
2005-06-07 13:00:00,52.57,52.62,52.54,52.57,73600.0,34.8636,34.8968,34.8437,34.8636,73600.0
2005-06-07 13:30:00,52.57,52.6,52.45,52.49,57000.0,34.8636,34.8835,34.784,34.8106,57000.0
2005-06-07 14:00:00,52.5,52.52,52.17,52.28,186900.0,34.8172,34.8305,34.5984,34.6713,186900.0
2005-06-07 14:30:00,52.27,52.43,52.25,52.37,169400.0,34.6647,34.7708,34.6514,34.731,169400.0
2005-06-07 15:00:00,52.38,52.43,52.31,52.38,236100.0,34.7376,34.7708,34.6912,34.7376,236100.0
2005-06-07 15:30:00,52.38,52.38,52.08,52.08,342500.0,34.7376,34.7376,34.5387,34.5387,342500.0
2005-06-08 09:30:00,52.1,52.39,52.1,52.3,127100.0,34.5519,34.7443,34.5519,34.6846,127100.0
2005-06-08 10:00:00,52.3,52.43,52.28,52.36,112700.0,34.6846,34.7708,34.6713,34.7244,112700.0
2005-06-08 10:30:00,52.35,52.42,52.22,52.42,257300.0,34.7177,34.7641,34.6315,34.7641,257300.0
2005-06-08 11:00:00,52.42,52.43,52.33,52.41,79300.0,34.7641,34.7708,34.7045,34.7575,79300.0
2005-06-08 11:30:00,52.41,52.42,52.05,52.21,254000.0,34.7575,34.7641,34.5188,34.6249,254000.0
2005-06-08 12:00:00,52.21,52.21,51.95,52.12,338200.0,34.6249,34.6249,34.4524,34.5652,338200.0
2005-06-08 12:30:00,52.13,52.21,52.11,52.16,90700.0,34.5718,34.6249,34.5586,34.5917,90700.0
2005-06-08 13:00:00,52.13,52.18,51.98,52.08,84800.0,34.5718,34.605,34.4723,34.5387,84800.0
2005-06-08 13:30:00,52.09,52.1,51.81,51.91,71100.0,34.5453,34.5519,34.3596,34.4259,71100.0
2005-06-08 14:00:00,51.91,51.91,51.76,51.76,372000.0,34.4259,34.4259,34.3264,34.3264,372000.0
2005-06-08 14:30:00,51.76,51.77,51.59,51.62,385900.0,34.3264,34.3331,34.2137,34.2336,385900.0
2005-06-08 15:00:00,51.61,51.66,51.53,51.55,245400.0,34.227,34.2601,34.1739,34.1872,245400.0
2005-06-08 15:30:00,51.55,51.55,51.33,51.35,715700.0,34.1872,34.1872,34.0413,34.0545,715700.0
2005-06-09 09:30:00,51.3,51.47,51.24,51.25,120900.0,34.0214,34.1341,33.9816,33.9882,120900.0
2005-06-09 10:00:00,51.25,51.37,51.18,51.33,201900.0,33.9882,34.0678,33.9418,34.0413,201900.0
2005-06-09 10:30:00,51.32,51.4,51.18,51.35,123900.0,34.0346,34.0877,33.9418,34.0545,123900.0
2005-06-09 11:00:00,51.34,51.48,51.33,51.43,126100.0,34.0479,34.1408,34.0413,34.1076,126100.0
2005-06-09 11:30:00,51.43,51.78,51.41,51.61,177100.0,34.1076,34.3397,34.0943,34.227,177100.0
2005-06-09 12:00:00,51.6,51.83,51.58,51.75,141300.0,34.2203,34.3729,34.2071,34.3198,141300.0
2005-06-09 12:30:00,51.75,51.91,51.73,51.83,104300.0,34.3198,34.4259,34.3065,34.3729,104300.0
2005-06-09 13:00:00,51.84,51.92,51.72,51.75,124700.0,34.3795,34.4326,34.2999,34.3198,124700.0
2005-06-09 13:30:00,51.75,51.95,51.73,51.92,71900.0,34.3198,34.4524,34.3065,34.4326,71900.0
2005-06-09 14:00:00,51.91,51.95,51.84,51.85,60700.0,34.4259,34.4524,34.3795,34.3861,60700.0
2005-06-09 14:30:00,51.86,51.95,51.8,51.8,85900.0,34.3928,34.4524,34.353,34.353,85900.0
2005-06-09 15:00:00,51.81,51.84,51.63,51.64,159600.0,34.3596,34.3795,34.2402,34.2469,159600.0
2005-06-09 15:30:00,51.63,51.7,51.56,51.63,246700.0,34.2402,34.2867,34.1938,34.2402,246700.0
2005-06-10 09:30:00,50.8,51.6,50.8,51.41,378200.0,33.6898,34.2203,33.6898,34.0943,378200.0
2005-06-10 10:00:00,51.38,51.5,51.2,51.2,494900.0,34.0744,34.154,33.9551,33.9551,494900.0
2005-06-10 10:30:00,51.2,51.27,51.07,51.22,273600.0,33.9551,34.0015,33.8688,33.9683,273600.0
2005-06-10 11:00:00,51.22,51.25,51.08,51.1,229500.0,33.9683,33.9882,33.8755,33.8887,229500.0
2005-06-10 11:30:00,51.12,51.12,50.8,50.84,334100.0,33.902,33.902,33.6898,33.7163,334100.0
2005-06-10 12:00:00,50.84,50.91,50.72,50.75,174900.0,33.7163,33.7627,33.6367,33.6566,174900.0
2005-06-10 12:30:00,50.75,50.9,50.72,50.84,91000.0,33.6566,33.7561,33.6367,33.7163,91000.0
2005-06-10 13:00:00,50.82,51.0,50.82,50.96,206300.0,33.7031,33.8224,33.7031,33.7959,206300.0
2005-06-10 13:30:00,50.96,50.97,50.86,50.92,127300.0,33.7959,33.8025,33.7296,33.7694,127300.0
2005-06-10 14:00:00,50.92,50.96,50.8,50.86,227900.0,33.7694,33.7959,33.6898,33.7296,227900.0
2005-06-10 14:30:00,50.86,50.9,50.82,50.89,82800.0,33.7296,33.7561,33.7031,33.7495,82800.0
2005-06-10 15:00:00,50.89,51.03,50.86,51.0,187600.0,33.7495,33.8423,33.7296,33.8224,187600.0
2005-06-10 15:30:00,51.0,51.02,50.9,51.01,339300.0,33.8224,33.8357,33.7561,33.8291,339300.0
2005-06-13 09:30:00,50.9,50.9,50.57,50.8,203100.0,33.7561,33.7561,33.5373,33.6898,203100.0
2005-06-13 10:00:00,50.8,50.98,50.74,50.96,159900.0,33.6898,33.8092,33.65,33.7959,159900.0
2005-06-13 10:30:00,50.96,51.38,50.95,51.35,262400.0,33.7959,34.0744,33.7893,34.0545,262400.0
2005-06-13 11:00:00,51.37,51.38,51.29,51.33,266100.0,34.0678,34.0744,34.0147,34.0413,266100.0
2005-06-13 11:30:00,51.33,51.36,51.28,51.34,117600.0,34.0413,34.0612,34.0081,34.0479,117600.0
2005-06-13 12:00:00,51.34,51.36,51.3,51.35,90000.0,34.0479,34.0612,34.0214,34.0545,90000.0
2005-06-13 12:30:00,51.34,51.35,51.24,51.27,54600.0,34.0479,34.0545,33.9816,34.0015,54600.0
2005-06-13 13:00:00,51.27,51.3,51.12,51.29,66100.0,34.0015,34.0214,33.902,34.0147,66100.0
2005-06-13 13:30:00,51.29,51.31,51.14,51.2,65700.0,34.0147,34.028,33.9153,33.9551,65700.0
2005-06-13 14:00:00,51.2,51.23,51.11,51.17,87700.0,33.9551,33.975,33.8954,33.9352,87700.0
2005-06-13 14:30:00,51.15,51.23,51.1,51.1,92500.0,33.9219,33.975,33.8887,33.8887,92500.0
2005-06-13 15:00:00,51.11,51.11,50.96,51.0,250700.0,33.8954,33.8954,33.7959,33.8224,250700.0
2005-06-13 15:30:00,50.99,51.04,50.89,50.9,341200.0,33.8158,33.849,33.7495,33.7561,341200.0
2005-06-14 09:30:00,51.0,53.72,51.0,51.14,614800.0,33.8224,35.6263,33.8224,33.9153,614800.0
2005-06-14 10:00:00,51.13,51.19,51.03,51.1,492800.0,33.9086,33.9484,33.8423,33.8887,492800.0
2005-06-14 10:30:00,51.1,51.17,51.08,51.15,224500.0,33.8887,33.9352,33.8755,33.9219,224500.0
2005-06-14 11:00:00,51.15,51.23,51.12,51.17,207100.0,33.9219,33.975,33.902,33.9352,207100.0
2005-06-14 11:30:00,51.17,51.49,51.15,51.23,169400.0,33.9352,34.1474,33.9219,33.975,169400.0
2005-06-14 12:00:00,51.25,51.35,51.18,51.26,116100.0,33.9882,34.0545,33.9418,33.9949,116100.0
2005-06-14 12:30:00,51.25,51.37,51.25,51.35,104800.0,33.9882,34.0678,33.9882,34.0545,104800.0
2005-06-14 13:00:00,51.35,51.37,51.17,51.3,291100.0,34.0545,34.0678,33.9352,34.0214,291100.0
2005-06-14 13:30:00,51.31,51.51,51.23,51.5,239200.0,34.028,34.1606,33.975,34.154,239200.0
2005-06-14 14:00:00,51.5,51.5,51.25,51.35,276900.0,34.154,34.154,33.9882,34.0545,276900.0
2005-06-14 14:30:00,51.36,51.4,51.31,51.36,229500.0,34.0612,34.0877,34.028,34.0612,229500.0
2005-06-14 15:00:00,51.36,51.4,51.34,51.36,241400.0,34.0612,34.0877,34.0479,34.0612,241400.0
2005-06-14 15:30:00,51.35,51.46,51.35,51.41,384500.0,34.0545,34.1275,34.0545,34.0943,384500.0
2005-06-15 09:30:00,51.59,51.83,51.56,51.77,429800.0,34.2137,34.3729,34.1938,34.3331,429800.0
2005-06-15 10:00:00,51.75,51.78,51.7,51.73,409500.0,34.3198,34.3397,34.2867,34.3065,409500.0
2005-06-15 10:30:00,51.73,51.75,51.62,51.64,540300.0,34.3065,34.3198,34.2336,34.2469,540300.0
2005-06-15 11:00:00,51.65,51.73,51.65,51.71,427400.0,34.2535,34.3065,34.2535,34.2933,427400.0
2005-06-15 11:30:00,51.71,51.77,51.7,51.75,240200.0,34.2933,34.3331,34.2867,34.3198,240200.0
2005-06-15 12:00:00,51.75,51.82,51.74,51.76,209000.0,34.3198,34.3662,34.3132,34.3264,209000.0
2005-06-15 12:30:00,51.76,51.88,51.76,51.88,135000.0,34.3264,34.406,34.3264,34.406,135000.0
2005-06-15 13:00:00,51.88,52.03,51.85,51.89,169300.0,34.406,34.5055,34.3861,34.4127,169300.0
2005-06-15 13:30:00,51.88,52.0,51.84,51.94,113300.0,34.406,34.4856,34.3795,34.4458,113300.0
2005-06-15 14:00:00,51.95,52.11,51.91,52.03,125600.0,34.4524,34.5586,34.4259,34.5055,125600.0
2005-06-15 14:30:00,52.03,52.13,52.0,52.0,140000.0,34.5055,34.5718,34.4856,34.4856,140000.0
2005-06-15 15:00:00,52.0,52.13,52.0,52.1,214000.0,34.4856,34.5718,34.4856,34.5519,214000.0
2005-06-15 15:30:00,52.08,52.18,52.06,52.07,471900.0,34.5387,34.605,34.5254,34.532,471900.0
2005-06-16 09:30:00,52.47,53.14,52.23,53.04,992500.0,34.7973,35.2416,34.6381,35.1753,992500.0
2005-06-16 10:00:00,53.05,53.98,53.05,53.59,922200.0,35.182,35.7987,35.182,35.5401,922200.0
2005-06-16 10:30:00,53.58,53.8,53.2,53.79,538900.0,35.5334,35.6793,35.2814,35.6727,538900.0
2005-06-16 11:00:00,53.78,53.9,53.69,53.85,315400.0,35.6661,35.7457,35.6064,35.7125,315400.0
2005-06-16 11:30:00,53.84,54.27,53.83,54.16,341500.0,35.7059,35.991,35.6992,35.9181,341500.0
2005-06-16 12:00:00,54.16,54.92,54.15,54.66,643800.0,35.9181,36.4221,35.9115,36.2497,643800.0
2005-06-16 12:30:00,54.66,54.77,54.11,54.16,337200.0,36.2497,36.3226,35.8849,35.9181,337200.0
2005-06-16 13:00:00,54.16,54.4,54.06,54.31,224300.0,35.9181,36.0773,35.8518,36.0176,224300.0
2005-06-16 13:30:00,54.31,54.42,54.11,54.23,169000.0,36.0176,36.0905,35.8849,35.9645,169000.0
2005-06-16 14:00:00,54.25,54.35,54.23,54.34,321900.0,35.9778,36.0441,35.9645,36.0375,321900.0
2005-06-16 14:30:00,54.34,54.48,54.34,54.39,259000.0,36.0375,36.1303,36.0375,36.0706,259000.0
2005-06-16 15:00:00,54.39,54.51,54.26,54.3,351900.0,36.0706,36.1502,35.9844,36.0109,351900.0
2005-06-16 15:30:00,54.3,54.48,54.3,54.33,402300.0,36.0109,36.1303,36.0109,36.0308,402300.0
2005-06-17 09:30:00,55.18,55.18,54.75,55.0,1001400.0,36.5945,36.5945,36.3094,36.4752,1001400.0
2005-06-17 10:00:00,55.01,55.14,54.9,55.1,466700.0,36.4818,36.568,36.4088,36.5415,466700.0
2005-06-17 10:30:00,55.11,55.17,55.02,55.1,157200.0,36.5481,36.5879,36.4884,36.5415,157200.0
2005-06-17 11:00:00,55.11,55.18,55.0,55.13,148700.0,36.5481,36.5945,36.4752,36.5614,148700.0
2005-06-17 11:30:00,55.14,55.2,54.83,55.04,304400.0,36.568,36.6078,36.3624,36.5017,304400.0
2005-06-17 12:00:00,55.05,55.11,55.02,55.08,131000.0,36.5083,36.5481,36.4884,36.5282,131000.0
2005-06-17 12:30:00,55.1,55.13,55.09,55.1,85100.0,36.5415,36.5614,36.5349,36.5415,85100.0
2005-06-17 13:00:00,55.11,55.2,55.1,55.12,129500.0,36.5481,36.6078,36.5415,36.5547,129500.0
2005-06-17 13:30:00,55.13,55.33,55.12,55.3,217900.0,36.5614,36.694,36.5547,36.6741,217900.0
2005-06-17 14:00:00,55.3,55.45,55.19,55.29,355400.0,36.6741,36.7736,36.6012,36.6675,355400.0
2005-06-17 14:30:00,55.29,55.45,55.26,55.39,333300.0,36.6675,36.7736,36.6476,36.7338,333300.0
2005-06-17 15:00:00,55.39,55.5,55.37,55.48,487200.0,36.7338,36.8068,36.7205,36.7935,487200.0
2005-06-17 15:30:00,55.49,55.55,55.38,55.5,623500.0,36.8001,36.8399,36.7272,36.8068,623500.0
2005-06-20 09:30:00,55.25,55.26,55.09,55.14,587200.0,36.641,36.6476,36.5349,36.568,587200.0
2005-06-20 10:00:00,55.15,55.18,55.11,55.13,423500.0,36.5746,36.5945,36.5481,36.5614,423500.0
2005-06-20 10:30:00,55.12,55.24,55.11,55.19,399400.0,36.5547,36.6343,36.5481,36.6012,399400.0
2005-06-20 11:00:00,55.19,55.21,55.13,55.18,293700.0,36.6012,36.6144,36.5614,36.5945,293700.0
2005-06-20 11:30:00,55.17,55.25,55.14,55.24,275200.0,36.5879,36.641,36.568,36.6343,275200.0
2005-06-20 12:00:00,55.25,55.33,55.21,55.22,147400.0,36.641,36.694,36.6144,36.6211,147400.0
2005-06-20 12:30:00,55.21,55.22,55.16,55.18,86800.0,36.6144,36.6211,36.5813,36.5945,86800.0
2005-06-20 13:00:00,55.18,55.26,55.17,55.23,260300.0,36.5945,36.6476,36.5879,36.6277,260300.0
2005-06-20 13:30:00,55.23,55.24,55.15,55.18,169500.0,36.6277,36.6343,36.5746,36.5945,169500.0
2005-06-20 14:00:00,55.2,55.35,55.19,55.35,119200.0,36.6078,36.7073,36.6012,36.7073,119200.0
2005-06-20 14:30:00,55.35,55.4,55.27,55.39,125200.0,36.7073,36.7404,36.6542,36.7338,125200.0
2005-06-20 15:00:00,55.4,55.75,55.4,55.67,354800.0,36.7404,36.9726,36.7404,36.9195,354800.0
2005-06-20 15:30:00,55.66,55.69,55.55,55.56,293900.0,36.9129,36.9328,36.8399,36.8465,293900.0
2005-06-21 09:30:00,55.25,55.38,55.2,55.26,309600.0,36.641,36.7272,36.6078,36.6476,309600.0
2005-06-21 10:00:00,55.25,55.37,55.15,55.32,190000.0,36.641,36.7205,36.5746,36.6874,190000.0
2005-06-21 10:30:00,55.32,55.35,55.24,55.26,163300.0,36.6874,36.7073,36.6343,36.6476,163300.0
2005-06-21 11:00:00,55.26,55.36,55.24,55.27,168300.0,36.6476,36.7139,36.6343,36.6542,168300.0
2005-06-21 11:30:00,55.26,55.36,55.26,55.34,75700.0,36.6476,36.7139,36.6476,36.7006,75700.0
2005-06-21 12:00:00,55.34,55.51,55.32,55.43,147600.0,36.7006,36.8134,36.6874,36.7603,147600.0
2005-06-21 12:30:00,55.47,55.68,55.47,55.54,92800.0,36.7869,36.9261,36.7869,36.8333,92800.0
2005-06-21 13:00:00,55.55,55.57,55.45,55.47,91700.0,36.8399,36.8532,36.7736,36.7869,91700.0
2005-06-21 13:30:00,55.5,55.52,55.41,55.47,144800.0,36.8068,36.82,36.7471,36.7869,144800.0
2005-06-21 14:00:00,55.48,55.56,55.43,55.45,125100.0,36.7935,36.8465,36.7603,36.7736,125100.0
2005-06-21 14:30:00,55.46,55.53,55.44,55.47,124300.0,36.7802,36.8267,36.767,36.7869,124300.0
2005-06-21 15:00:00,55.47,55.48,55.3,55.31,216800.0,36.7869,36.7935,36.6741,36.6808,216800.0
2005-06-21 15:30:00,55.31,55.55,55.25,55.3,288600.0,36.6808,36.8399,36.641,36.6741,288600.0
2005-06-22 09:30:00,55.35,55.45,55.21,55.35,451700.0,36.7073,36.7736,36.6144,36.7073,451700.0
2005-06-22 10:00:00,55.33,55.42,55.27,55.38,175000.0,36.694,36.7537,36.6542,36.7272,175000.0
2005-06-22 10:30:00,55.38,55.49,55.3,55.31,168500.0,36.7272,36.8001,36.6741,36.6808,168500.0
2005-06-22 11:00:00,55.33,55.44,55.28,55.39,619600.0,36.694,36.767,36.6609,36.7338,619600.0
2005-06-22 11:30:00,55.38,55.42,55.37,55.37,243600.0,36.7272,36.7537,36.7205,36.7205,243600.0
2005-06-22 12:00:00,55.37,55.45,55.35,55.44,117100.0,36.7205,36.7736,36.7073,36.767,117100.0
2005-06-22 12:30:00,55.44,55.61,55.39,55.43,117200.0,36.767,36.8797,36.7338,36.7603,117200.0
2005-06-22 13:00:00,55.41,55.46,55.2,55.33,211500.0,36.7471,36.7802,36.6078,36.694,211500.0
2005-06-22 13:30:00,55.33,55.39,55.25,55.26,237700.0,36.694,36.7338,36.641,36.6476,237700.0
2005-06-22 14:00:00,55.25,55.3,55.14,55.22,156500.0,36.641,36.6741,36.568,36.6211,156500.0
2005-06-22 14:30:00,55.21,55.24,52.23,55.22,95100.0,36.6144,36.6343,34.6381,36.6211,95100.0
2005-06-22 15:00:00,55.22,55.36,55.16,55.22,129600.0,36.6211,36.7139,36.5813,36.6211,129600.0
2005-06-22 15:30:00,55.21,55.5,55.1,55.2,275400.0,36.6144,36.8068,36.5415,36.6078,275400.0
2005-06-23 09:30:00,55.29,55.49,55.1,55.2,249400.0,36.6675,36.8001,36.5415,36.6078,249400.0
2005-06-23 10:00:00,55.2,55.23,54.97,55.15,148700.0,36.6078,36.6277,36.4553,36.5746,148700.0
2005-06-23 10:30:00,55.14,55.18,54.96,55.08,56800.0,36.568,36.5945,36.4486,36.5282,56800.0
2005-06-23 11:00:00,55.08,55.34,55.06,55.3,242800.0,36.5282,36.7006,36.515,36.6741,242800.0
2005-06-23 11:30:00,55.3,55.3,55.11,55.21,157400.0,36.6741,36.6741,36.5481,36.6144,157400.0
2005-06-23 12:00:00,55.21,55.26,55.19,55.23,78400.0,36.6144,36.6476,36.6012,36.6277,78400.0
2005-06-23 12:30:00,55.23,55.24,55.15,55.15,41500.0,36.6277,36.6343,36.5746,36.5746,41500.0
2005-06-23 13:00:00,55.13,55.19,55.05,55.12,77500.0,36.5614,36.6012,36.5083,36.5547,77500.0
2005-06-23 13:30:00,55.12,55.14,54.77,54.78,199200.0,36.5547,36.568,36.3226,36.3293,199200.0
2005-06-23 14:00:00,54.78,54.85,54.66,54.67,169300.0,36.3293,36.3757,36.2497,36.2563,169300.0
2005-06-23 14:30:00,54.66,54.69,54.52,54.55,134500.0,36.2497,36.2696,36.1568,36.1767,134500.0
2005-06-23 15:00:00,54.56,54.59,54.25,54.28,146300.0,36.1834,36.2033,35.9778,35.9977,146300.0
2005-06-23 15:30:00,54.29,54.29,54.08,54.16,412000.0,36.0043,36.0043,35.865,35.9181,412000.0
2005-06-24 09:30:00,54.24,54.53,54.24,54.4,210900.0,35.9711,36.1635,35.9711,36.0773,210900.0
2005-06-24 10:00:00,54.4,54.83,54.38,54.69,214000.0,36.0773,36.3624,36.064,36.2696,214000.0
2005-06-24 10:30:00,54.69,54.98,54.62,54.91,149100.0,36.2696,36.4619,36.2232,36.4155,149100.0
2005-06-24 11:00:00,54.91,55.08,54.9,54.97,135100.0,36.4155,36.5282,36.4088,36.4553,135100.0
2005-06-24 11:30:00,54.97,55.12,54.94,55.0,159500.0,36.4553,36.5547,36.4354,36.4752,159500.0
2005-06-24 12:00:00,55.0,55.03,54.96,55.03,153500.0,36.4752,36.4951,36.4486,36.4951,153500.0
2005-06-24 12:30:00,55.04,55.15,55.04,55.08,102200.0,36.5017,36.5746,36.5017,36.5282,102200.0
2005-06-24 13:00:00,55.08,55.08,54.98,55.02,342800.0,36.5282,36.5282,36.4619,36.4884,342800.0
2005-06-24 13:30:00,55.03,55.03,54.94,55.02,126100.0,36.4951,36.4951,36.4354,36.4884,126100.0
2005-06-24 14:00:00,55.02,55.12,55.01,55.11,149800.0,36.4884,36.5547,36.4818,36.5481,149800.0
2005-06-24 14:30:00,55.11,55.36,55.11,55.14,206500.0,36.5481,36.7139,36.5481,36.568,206500.0
2005-06-24 15:00:00,55.14,55.29,54.99,55.29,268400.0,36.568,36.6675,36.4685,36.6675,268400.0
2005-06-24 15:30:00,55.28,55.33,55.12,55.12,394400.0,36.6609,36.694,36.5547,36.5547,394400.0
2005-06-27 09:30:00,54.9,54.93,54.73,54.77,179000.0,36.4088,36.4287,36.2961,36.3226,179000.0
2005-06-27 10:00:00,54.77,54.8,54.68,54.77,165900.0,36.3226,36.3425,36.2629,36.3226,165900.0
2005-06-27 10:30:00,54.76,54.78,54.69,54.71,180700.0,36.316,36.3293,36.2696,36.2828,180700.0
2005-06-27 11:00:00,54.72,54.72,54.6,54.65,130700.0,36.2895,36.2895,36.2099,36.243,130700.0
2005-06-27 11:30:00,54.65,54.72,54.55,54.72,89400.0,36.243,36.2895,36.1767,36.2895,89400.0
2005-06-27 12:00:00,54.7,54.76,54.66,54.68,138100.0,36.2762,36.316,36.2497,36.2629,138100.0
2005-06-27 12:30:00,54.68,54.71,54.62,54.62,68200.0,36.2629,36.2828,36.2232,36.2232,68200.0
2005-06-27 13:00:00,54.62,54.76,54.62,54.75,101700.0,36.2232,36.316,36.2232,36.3094,101700.0
2005-06-27 13:30:00,54.75,54.77,54.62,54.62,85800.0,36.3094,36.3226,36.2232,36.2232,85800.0
2005-06-27 14:00:00,54.62,54.75,54.62,54.72,89600.0,36.2232,36.3094,36.2232,36.2895,89600.0
2005-06-27 14:30:00,54.72,54.75,54.69,54.7,120400.0,36.2895,36.3094,36.2696,36.2762,120400.0
2005-06-27 15:00:00,54.7,54.73,54.69,54.73,135100.0,36.2762,36.2961,36.2696,36.2961,135100.0
2005-06-27 15:30:00,54.73,54.74,54.69,54.7,153900.0,36.2961,36.3027,36.2696,36.2762,153900.0
2005-06-28 09:30:00,54.25,54.25,53.84,54.08,352600.0,35.9778,35.9778,35.7059,35.865,352600.0
2005-06-28 10:00:00,54.07,54.3,54.07,54.28,234400.0,35.8584,36.0109,35.8584,35.9977,234400.0
2005-06-28 10:30:00,54.27,54.44,54.21,54.28,225600.0,35.991,36.1038,35.9512,35.9977,225600.0
2005-06-28 11:00:00,54.26,54.28,54.12,54.27,158600.0,35.9844,35.9977,35.8916,35.991,158600.0
2005-06-28 11:30:00,54.27,54.44,54.27,54.41,122400.0,35.991,36.1038,35.991,36.0839,122400.0
2005-06-28 12:00:00,54.42,54.44,54.3,54.39,92200.0,36.0905,36.1038,36.0109,36.0706,92200.0
2005-06-28 12:30:00,54.39,54.55,54.35,54.53,95800.0,36.0706,36.1767,36.0441,36.1635,95800.0
2005-06-28 13:00:00,54.53,55.09,54.52,55.09,179300.0,36.1635,36.5349,36.1568,36.5349,179300.0
2005-06-28 13:30:00,55.08,55.19,54.97,55.07,128500.0,36.5282,36.6012,36.4553,36.5216,128500.0
2005-06-28 14:00:00,55.08,55.16,55.06,55.12,109700.0,36.5282,36.5813,36.515,36.5547,109700.0
2005-06-28 14:30:00,55.12,55.28,55.0,55.21,107200.0,36.5547,36.6609,36.4752,36.6144,107200.0
2005-06-28 15:00:00,55.2,55.28,55.05,55.25,203300.0,36.6078,36.6609,36.5083,36.641,203300.0
2005-06-28 15:30:00,55.26,55.26,55.05,55.06,271000.0,36.6476,36.6476,36.5083,36.515,271000.0
2005-06-29 09:30:00,54.89,54.89,54.58,54.62,345700.0,36.4022,36.4022,36.1966,36.2232,345700.0
2005-06-29 10:00:00,54.61,54.65,54.45,54.57,265000.0,36.2165,36.243,36.1104,36.19,265000.0
2005-06-29 10:30:00,54.56,55.03,54.55,55.0,189600.0,36.1834,36.4951,36.1767,36.4752,189600.0
2005-06-29 11:00:00,54.99,55.02,54.88,54.99,142100.0,36.4685,36.4884,36.3956,36.4685,142100.0
2005-06-29 11:30:00,55.0,55.08,54.95,55.04,91900.0,36.4752,36.5282,36.442,36.5017,91900.0
2005-06-29 12:00:00,55.04,55.23,55.04,55.19,159900.0,36.5017,36.6277,36.5017,36.6012,159900.0
2005-06-29 12:30:00,55.19,55.2,55.06,55.12,97000.0,36.6012,36.6078,36.515,36.5547,97000.0
2005-06-29 13:00:00,55.13,55.22,55.13,55.19,75300.0,36.5614,36.6211,36.5614,36.6012,75300.0
2005-06-29 13:30:00,55.18,55.21,55.05,55.05,88800.0,36.5945,36.6144,36.5083,36.5083,88800.0
2005-06-29 14:00:00,55.04,55.05,54.95,54.97,71800.0,36.5017,36.5083,36.442,36.4553,71800.0
2005-06-29 14:30:00,54.97,55.1,54.93,54.96,72900.0,36.4553,36.5415,36.4287,36.4486,72900.0
2005-06-29 15:00:00,54.96,55.12,54.95,54.95,143700.0,36.4486,36.5547,36.442,36.442,143700.0
2005-06-29 15:30:00,54.95,55.14,54.95,55.05,99900.0,36.442,36.568,36.442,36.5083,99900.0
2005-06-30 09:30:00,55.04,55.15,54.96,55.0,188400.0,36.5017,36.5746,36.4486,36.4752,188400.0
2005-06-30 10:00:00,55.01,55.14,54.98,54.98,81800.0,36.4818,36.568,36.4619,36.4619,81800.0
2005-06-30 10:30:00,54.98,55.05,54.84,54.87,143600.0,36.4619,36.5083,36.3691,36.3889,143600.0
2005-06-30 11:00:00,54.88,54.89,54.8,54.86,90400.0,36.3956,36.4022,36.3425,36.3823,90400.0
2005-06-30 11:30:00,54.87,54.92,54.82,54.83,78100.0,36.3889,36.4221,36.3558,36.3624,78100.0
2005-06-30 12:00:00,54.82,54.82,54.74,54.8,34600.0,36.3558,36.3558,36.3027,36.3425,34600.0
2005-06-30 12:30:00,54.8,54.87,54.77,54.8,47100.0,36.3425,36.3889,36.3226,36.3425,47100.0
2005-06-30 13:00:00,54.8,54.82,54.74,54.75,71400.0,36.3425,36.3558,36.3027,36.3094,71400.0
2005-06-30 13:30:00,54.75,54.77,54.59,54.67,185700.0,36.3094,36.3226,36.2033,36.2563,185700.0
2005-06-30 14:00:00,54.67,54.73,54.51,54.61,111600.0,36.2563,36.2961,36.1502,36.2165,111600.0
2005-06-30 14:30:00,54.63,54.66,54.42,54.56,202600.0,36.2298,36.2497,36.0905,36.1834,202600.0
2005-06-30 15:00:00,54.56,54.79,54.56,54.74,207900.0,36.1834,36.3359,36.1834,36.3027,207900.0
2005-06-30 15:30:00,54.74,54.74,54.45,54.47,227700.0,36.3027,36.3027,36.1104,36.1237,227700.0
2005-07-01 09:30:00,54.67,54.86,54.58,54.67,190500.0,36.2563,36.3823,36.1966,36.2563,190500.0
2005-07-01 10:00:00,54.69,54.85,54.66,54.8,190200.0,36.2696,36.3757,36.2497,36.3425,190200.0
2005-07-01 10:30:00,54.81,54.89,54.7,54.74,81900.0,36.3492,36.4022,36.2762,36.3027,81900.0
2005-07-01 11:00:00,54.75,54.86,54.7,54.79,110600.0,36.3094,36.3823,36.2762,36.3359,110600.0
2005-07-01 11:30:00,54.8,54.85,54.74,54.79,89900.0,36.3425,36.3757,36.3027,36.3359,89900.0
2005-07-01 12:00:00,54.79,54.85,54.78,54.82,89900.0,36.3359,36.3757,36.3293,36.3558,89900.0
2005-07-01 12:30:00,54.81,54.85,54.75,54.84,42700.0,36.3492,36.3757,36.3094,36.3691,42700.0
2005-07-01 13:00:00,54.83,54.85,54.72,54.83,28300.0,36.3624,36.3757,36.2895,36.3624,28300.0
2005-07-01 13:30:00,54.81,54.88,54.77,54.82,48800.0,36.3492,36.3956,36.3226,36.3558,48800.0
2005-07-01 14:00:00,54.83,54.89,54.79,54.85,47000.0,36.3624,36.4022,36.3359,36.3757,47000.0
2005-07-01 14:30:00,54.84,54.88,54.8,54.82,33400.0,36.3691,36.3956,36.3425,36.3558,33400.0
2005-07-01 15:00:00,54.82,54.82,54.63,54.63,53900.0,36.3558,36.3558,36.2298,36.2298,53900.0
2005-07-01 15:30:00,54.63,54.79,54.63,54.79,84100.0,36.2298,36.3359,36.2298,36.3359,84100.0
2005-07-05 09:30:00,54.47,54.48,54.12,54.26,227400.0,36.1237,36.1303,35.8916,35.9844,227400.0
2005-07-05 10:00:00,54.25,54.58,54.17,54.53,204600.0,35.9778,36.1966,35.9247,36.1635,204600.0
2005-07-05 10:30:00,54.53,54.62,54.51,54.51,202300.0,36.1635,36.2232,36.1502,36.1502,202300.0
2005-07-05 11:00:00,54.5,54.73,54.49,54.69,232500.0,36.1436,36.2961,36.1369,36.2696,232500.0
2005-07-05 11:30:00,54.7,55.05,54.7,55.04,180300.0,36.2762,36.5083,36.2762,36.5017,180300.0
2005-07-05 12:00:00,55.04,55.4,55.04,55.4,112800.0,36.5017,36.7404,36.5017,36.7404,112800.0
2005-07-05 12:30:00,55.4,55.57,55.38,55.56,149200.0,36.7404,36.8532,36.7272,36.8465,149200.0
2005-07-05 13:00:00,55.55,55.56,55.33,55.35,82700.0,36.8399,36.8465,36.694,36.7073,82700.0
2005-07-05 13:30:00,55.34,55.46,55.29,55.38,56000.0,36.7006,36.7802,36.6675,36.7272,56000.0
2005-07-05 14:00:00,55.38,55.4,55.24,55.3,46500.0,36.7272,36.7404,36.6343,36.6741,46500.0
2005-07-05 14:30:00,55.3,55.32,55.19,55.31,120100.0,36.6741,36.6874,36.6012,36.6808,120100.0
2005-07-05 15:00:00,55.32,55.35,55.23,55.25,118400.0,36.6874,36.7073,36.6277,36.641,118400.0
2005-07-05 15:30:00,55.25,55.45,55.25,55.28,296300.0,36.641,36.7736,36.641,36.6609,296300.0
2005-07-06 09:30:00,54.75,54.93,54.52,54.9,265900.0,36.3094,36.4287,36.1568,36.4088,265900.0
2005-07-06 10:00:00,54.92,54.95,54.61,54.61,130400.0,36.4221,36.442,36.2165,36.2165,130400.0
2005-07-06 10:30:00,54.6,54.77,54.53,54.74,125000.0,36.2099,36.3226,36.1635,36.3027,125000.0
2005-07-06 11:00:00,54.74,54.84,54.6,54.8,126700.0,36.3027,36.3691,36.2099,36.3425,126700.0
2005-07-06 11:30:00,54.8,54.89,54.72,54.88,52600.0,36.3425,36.4022,36.2895,36.3956,52600.0
2005-07-06 12:00:00,54.88,54.95,54.82,54.86,35800.0,36.3956,36.442,36.3558,36.3823,35800.0
2005-07-06 12:30:00,54.86,54.86,54.62,54.71,50500.0,36.3823,36.3823,36.2232,36.2828,50500.0
2005-07-06 13:00:00,54.71,54.84,54.66,54.67,95800.0,36.2828,36.3691,36.2497,36.2563,95800.0
2005-07-06 13:30:00,54.67,54.68,54.56,54.59,48200.0,36.2563,36.2629,36.1834,36.2033,48200.0
2005-07-06 14:00:00,54.58,54.59,54.42,54.46,78400.0,36.1966,36.2033,36.0905,36.117,78400.0
2005-07-06 14:30:00,54.43,54.43,54.2,54.22,134900.0,36.0971,36.0971,35.9446,35.9579,134900.0
2005-07-06 15:00:00,54.22,54.38,54.22,54.32,81400.0,35.9579,36.064,35.9579,36.0242,81400.0
2005-07-06 15:30:00,54.32,54.32,54.15,54.16,233500.0,36.0242,36.0242,35.9115,35.9181,233500.0
2005-07-07 09:30:00,52.68,53.25,52.68,52.96,2493400.0,34.9366,35.3146,34.9366,35.1223,2493400.0
2005-07-07 10:00:00,52.96,53.2,52.62,52.96,1424600.0,35.1223,35.2814,34.8968,35.1223,1424600.0
2005-07-07 10:30:00,52.92,53.34,52.89,53.25,421600.0,35.0957,35.3743,35.0758,35.3146,421600.0
2005-07-07 11:00:00,53.25,53.36,53.09,53.24,295700.0,35.3146,35.3875,35.2085,35.308,295700.0
2005-07-07 11:30:00,53.25,53.33,53.15,53.32,183800.0,35.3146,35.3676,35.2483,35.361,183800.0
2005-07-07 12:00:00,53.32,53.64,53.3,53.64,222100.0,35.361,35.5732,35.3477,35.5732,222100.0
2005-07-07 12:30:00,53.62,53.95,53.59,53.82,301800.0,35.56,35.7788,35.5401,35.6926,301800.0
2005-07-07 13:00:00,53.83,54.07,53.81,54.07,221100.0,35.6992,35.8584,35.686,35.8584,221100.0
2005-07-07 13:30:00,54.07,54.32,53.97,54.29,171800.0,35.8584,36.0242,35.7921,36.0043,171800.0
2005-07-07 14:00:00,54.32,54.33,54.05,54.05,173800.0,36.0242,36.0308,35.8451,35.8451,173800.0
2005-07-07 14:30:00,54.05,54.37,54.05,54.32,321100.0,35.8451,36.0574,35.8451,36.0242,321100.0
2005-07-07 15:00:00,54.33,54.75,54.33,54.42,322400.0,36.0308,36.3094,36.0308,36.0905,322400.0
2005-07-07 15:30:00,54.43,54.61,54.41,54.58,536900.0,36.0971,36.2165,36.0839,36.1966,536900.0
2005-07-08 09:30:00,54.56,54.56,54.21,54.29,335300.0,36.1834,36.1834,35.9512,36.0043,335300.0
2005-07-08 10:00:00,54.29,54.48,54.22,54.3,218800.0,36.0043,36.1303,35.9579,36.0109,218800.0
2005-07-08 10:30:00,54.3,54.5,54.3,54.44,248800.0,36.0109,36.1436,36.0109,36.1038,248800.0
2005-07-08 11:00:00,54.44,54.44,54.24,54.29,168900.0,36.1038,36.1038,35.9711,36.0043,168900.0
2005-07-08 11:30:00,54.29,54.48,54.28,54.45,97100.0,36.0043,36.1303,35.9977,36.1104,97100.0
2005-07-08 12:00:00,54.45,54.47,54.37,54.47,148100.0,36.1104,36.1237,36.0574,36.1237,148100.0
2005-07-08 12:30:00,54.47,54.63,54.47,54.56,75300.0,36.1237,36.2298,36.1237,36.1834,75300.0
2005-07-08 13:00:00,54.55,54.59,54.39,54.4,92800.0,36.1767,36.2033,36.0706,36.0773,92800.0
2005-07-08 13:30:00,54.4,54.41,54.27,54.41,190800.0,36.0773,36.0839,35.991,36.0839,190800.0
2005-07-08 14:00:00,54.41,54.57,54.35,54.57,213200.0,36.0839,36.19,36.0441,36.19,213200.0
2005-07-08 14:30:00,54.56,54.73,54.52,54.73,151400.0,36.1834,36.2961,36.1568,36.2961,151400.0
2005-07-08 15:00:00,54.75,54.85,54.69,54.85,216200.0,36.3094,36.3757,36.2696,36.3757,216200.0
2005-07-08 15:30:00,54.85,54.9,54.74,54.75,280600.0,36.3757,36.4088,36.3027,36.3094,280600.0
2005-07-11 09:30:00,54.84,54.85,54.53,54.84,120600.0,36.3691,36.3757,36.1635,36.3691,120600.0
2005-07-11 10:00:00,54.84,54.85,54.64,54.83,99500.0,36.3691,36.3757,36.2364,36.3624,99500.0
2005-07-11 10:30:00,54.84,55.05,54.84,55.02,201900.0,36.3691,36.5083,36.3691,36.4884,201900.0
2005-07-11 11:00:00,55.02,55.13,54.99,55.11,131100.0,36.4884,36.5614,36.4685,36.5481,131100.0
2005-07-11 11:30:00,55.12,55.14,55.06,55.09,78200.0,36.5547,36.568,36.515,36.5349,78200.0
2005-07-11 12:00:00,55.1,55.17,55.07,55.07,75700.0,36.5415,36.5879,36.5216,36.5216,75700.0
2005-07-11 12:30:00,55.07,55.09,54.86,54.88,61700.0,36.5216,36.5349,36.3823,36.3956,61700.0
2005-07-11 13:00:00,54.87,54.9,54.83,54.89,51400.0,36.3889,36.4088,36.3624,36.4022,51400.0
2005-07-11 13:30:00,54.9,54.97,54.82,54.83,46600.0,36.4088,36.4553,36.3558,36.3624,46600.0
2005-07-11 14:00:00,54.84,54.95,54.84,54.86,39000.0,36.3691,36.442,36.3691,36.3823,39000.0
2005-07-11 14:30:00,54.86,54.9,54.78,54.89,60400.0,36.3823,36.4088,36.3293,36.4022,60400.0
2005-07-11 15:00:00,54.89,54.94,54.82,54.94,82100.0,36.4022,36.4354,36.3558,36.4354,82100.0
2005-07-11 15:30:00,54.94,55.02,54.89,54.94,152900.0,36.4354,36.4884,36.4022,36.4354,152900.0
2005-07-12 09:30:00,54.96,55.12,54.71,54.83,119400.0,36.4486,36.5547,36.2828,36.3624,119400.0
2005-07-12 10:00:00,54.84,54.85,54.59,54.63,142200.0,36.3691,36.3757,36.2033,36.2298,142200.0
2005-07-12 10:30:00,54.63,54.79,54.62,54.78,89500.0,36.2298,36.3359,36.2232,36.3293,89500.0
2005-07-12 11:00:00,54.79,54.83,54.7,54.76,119700.0,36.3359,36.3624,36.2762,36.316,119700.0
2005-07-12 11:30:00,54.77,54.79,54.68,54.73,132900.0,36.3226,36.3359,36.2629,36.2961,132900.0
2005-07-12 12:00:00,54.73,54.84,54.72,54.84,82900.0,36.2961,36.3691,36.2895,36.3691,82900.0
2005-07-12 12:30:00,54.83,54.87,54.79,54.81,40000.0,36.3624,36.3889,36.3359,36.3492,40000.0
2005-07-12 13:00:00,54.79,54.85,54.79,54.85,34600.0,36.3359,36.3757,36.3359,36.3757,34600.0
2005-07-12 13:30:00,54.85,55.03,54.84,54.99,79600.0,36.3757,36.4951,36.3691,36.4685,79600.0
2005-07-12 14:00:00,54.99,55.0,54.89,54.89,114300.0,36.4685,36.4752,36.4022,36.4022,114300.0
2005-07-12 14:30:00,54.87,54.98,54.85,54.87,64600.0,36.3889,36.4619,36.3757,36.3889,64600.0
2005-07-12 15:00:00,54.87,54.99,54.87,54.94,228500.0,36.3889,36.4685,36.3889,36.4354,228500.0
2005-07-12 15:30:00,54.94,54.96,54.84,54.86,176600.0,36.4354,36.4486,36.3691,36.3823,176600.0
2005-07-13 09:30:00,54.78,54.89,54.5,54.7,77100.0,36.3293,36.4022,36.1436,36.2762,77100.0
2005-07-13 10:00:00,54.7,54.9,54.54,54.6,90700.0,36.2762,36.4088,36.1701,36.2099,90700.0
2005-07-13 10:30:00,54.6,54.66,54.34,54.36,200800.0,36.2099,36.2497,36.0375,36.0507,200800.0
2005-07-13 11:00:00,54.35,54.53,54.34,54.45,167300.0,36.0441,36.1635,36.0375,36.1104,167300.0
2005-07-13 11:30:00,54.47,54.52,54.43,54.49,30600.0,36.1237,36.1568,36.0971,36.1369,30600.0
2005-07-13 12:00:00,54.48,54.55,54.43,54.46,132800.0,36.1303,36.1767,36.0971,36.117,132800.0
2005-07-13 12:30:00,54.44,54.56,54.42,54.42,121700.0,36.1038,36.1834,36.0905,36.0905,121700.0
2005-07-13 13:00:00,54.44,54.47,54.39,54.44,38900.0,36.1038,36.1237,36.0706,36.1038,38900.0
2005-07-13 13:30:00,54.44,54.49,54.39,54.42,48500.0,36.1038,36.1369,36.0706,36.0905,48500.0
2005-07-13 14:00:00,54.42,54.49,54.4,54.42,71900.0,36.0905,36.1369,36.0773,36.0905,71900.0
2005-07-13 14:30:00,54.43,54.48,54.42,54.45,67400.0,36.0971,36.1303,36.0905,36.1104,67400.0
2005-07-13 15:00:00,54.45,54.54,54.43,54.51,176600.0,36.1104,36.1701,36.0971,36.1502,176600.0
2005-07-13 15:30:00,54.52,54.56,54.48,54.51,125600.0,36.1568,36.1834,36.1303,36.1502,125600.0
2005-07-14 09:30:00,54.5,54.76,54.37,54.55,250300.0,36.1436,36.316,36.0574,36.1767,250300.0
2005-07-14 10:00:00,54.57,54.64,54.47,54.59,131800.0,36.19,36.2364,36.1237,36.2033,131800.0
2005-07-14 10:30:00,54.58,54.69,54.54,54.68,63100.0,36.1966,36.2696,36.1701,36.2629,63100.0
2005-07-14 11:00:00,54.67,54.69,54.51,54.51,104900.0,36.2563,36.2696,36.1502,36.1502,104900.0
2005-07-14 11:30:00,54.51,54.73,54.46,54.59,85900.0,36.1502,36.2961,36.117,36.2033,85900.0
2005-07-14 12:00:00,54.6,54.79,54.59,54.67,113000.0,36.2099,36.3359,36.2033,36.2563,113000.0
2005-07-14 12:30:00,54.66,54.68,54.51,54.52,47000.0,36.2497,36.2629,36.1502,36.1568,47000.0
2005-07-14 13:00:00,54.53,54.63,54.51,54.6,143500.0,36.1635,36.2298,36.1502,36.2099,143500.0
2005-07-14 13:30:00,54.6,54.61,54.46,54.52,96500.0,36.2099,36.2165,36.117,36.1568,96500.0
2005-07-14 14:00:00,54.52,54.57,54.51,54.52,84500.0,36.1568,36.19,36.1502,36.1568,84500.0
2005-07-14 14:30:00,54.53,54.62,54.44,54.51,107500.0,36.1635,36.2232,36.1038,36.1502,107500.0
2005-07-14 15:00:00,54.52,54.59,54.48,54.49,188800.0,36.1568,36.2033,36.1303,36.1369,188800.0
2005-07-14 15:30:00,54.5,54.51,54.36,54.39,165300.0,36.1436,36.1502,36.0507,36.0706,165300.0
2005-07-15 09:30:00,54.35,54.46,54.12,54.45,431600.0,36.0441,36.117,35.8916,36.1104,431600.0
2005-07-15 10:00:00,54.43,54.59,54.35,54.4,446200.0,36.0971,36.2033,36.0441,36.0773,446200.0
2005-07-15 10:30:00,54.4,54.44,54.35,54.37,130600.0,36.0773,36.1038,36.0441,36.0574,130600.0
2005-07-15 11:00:00,54.37,54.39,54.3,54.32,117700.0,36.0574,36.0706,36.0109,36.0242,117700.0
2005-07-15 11:30:00,54.32,54.35,54.32,54.32,70500.0,36.0242,36.0441,36.0242,36.0242,70500.0
2005-07-15 12:00:00,54.33,54.34,54.3,54.33,87300.0,36.0308,36.0375,36.0109,36.0308,87300.0
2005-07-15 12:30:00,54.33,54.35,54.31,54.34,47200.0,36.0308,36.0441,36.0176,36.0375,47200.0
2005-07-15 13:00:00,54.34,54.35,54.3,54.31,101800.0,36.0375,36.0441,36.0109,36.0176,101800.0
2005-07-15 13:30:00,54.32,54.35,54.25,54.28,62900.0,36.0242,36.0441,35.9778,35.9977,62900.0
2005-07-15 14:00:00,54.29,54.39,54.28,54.38,124900.0,36.0043,36.0706,35.9977,36.064,124900.0
2005-07-15 14:30:00,54.38,54.44,54.34,54.42,120300.0,36.064,36.1038,36.0375,36.0905,120300.0
2005-07-15 15:00:00,54.43,54.44,54.34,54.37,164600.0,36.0971,36.1038,36.0375,36.0574,164600.0
2005-07-15 15:30:00,54.37,54.57,54.36,54.4,299100.0,36.0574,36.19,36.0507,36.0773,299100.0
2005-07-18 09:30:00,54.21,54.21,53.97,53.98,279300.0,35.9512,35.9512,35.7921,35.7987,279300.0
2005-07-18 10:00:00,53.98,54.13,53.94,54.02,123300.0,35.7987,35.8982,35.7722,35.8252,123300.0
2005-07-18 10:30:00,54.01,54.13,54.0,54.08,98800.0,35.8186,35.8982,35.812,35.865,98800.0
2005-07-18 11:00:00,54.07,54.25,54.04,54.13,109100.0,35.8584,35.9778,35.8385,35.8982,109100.0
2005-07-18 11:30:00,54.13,54.23,54.11,54.23,79400.0,35.8982,35.9645,35.8849,35.9645,79400.0
2005-07-18 12:00:00,54.25,54.32,54.2,54.31,128900.0,35.9778,36.0242,35.9446,36.0176,128900.0
2005-07-18 12:30:00,54.3,54.3,54.24,54.24,83900.0,36.0109,36.0109,35.9711,35.9711,83900.0
2005-07-18 13:00:00,54.25,54.26,54.18,54.21,64600.0,35.9778,35.9844,35.9314,35.9512,64600.0
2005-07-18 13:30:00,54.22,54.25,54.2,54.22,84800.0,35.9579,35.9778,35.9446,35.9579,84800.0
2005-07-18 14:00:00,54.22,54.32,54.19,54.2,55100.0,35.9579,36.0242,35.938,35.9446,55100.0
2005-07-18 14:30:00,54.2,54.21,54.07,54.08,73300.0,35.9446,35.9512,35.8584,35.865,73300.0
2005-07-18 15:00:00,54.06,54.15,54.04,54.09,124200.0,35.8518,35.9115,35.8385,35.8717,124200.0
2005-07-18 15:30:00,54.08,54.1,53.99,54.0,331100.0,35.865,35.8783,35.8053,35.812,331100.0
2005-07-19 09:30:00,54.0,54.14,53.55,54.04,601600.0,35.812,35.9048,35.5135,35.8385,601600.0
2005-07-19 10:00:00,54.03,54.15,53.96,54.02,301200.0,35.8319,35.9115,35.7855,35.8252,301200.0
2005-07-19 10:30:00,54.01,54.09,53.98,54.02,271500.0,35.8186,35.8717,35.7987,35.8252,271500.0
2005-07-19 11:00:00,54.02,54.02,53.8,53.89,288000.0,35.8252,35.8252,35.6793,35.739,288000.0
2005-07-19 11:30:00,53.9,54.02,53.87,53.99,75300.0,35.7457,35.8252,35.7258,35.8053,75300.0
2005-07-19 12:00:00,53.98,54.06,53.96,54.05,55400.0,35.7987,35.8518,35.7855,35.8451,55400.0
2005-07-19 12:30:00,54.04,54.13,53.98,54.12,62600.0,35.8385,35.8982,35.7987,35.8916,62600.0
2005-07-19 13:00:00,54.1,54.27,54.1,54.23,86800.0,35.8783,35.991,35.8783,35.9645,86800.0
2005-07-19 13:30:00,54.23,54.33,54.2,54.32,52400.0,35.9645,36.0308,35.9446,36.0242,52400.0
2005-07-19 14:00:00,54.32,54.32,54.12,54.31,54100.0,36.0242,36.0242,35.8916,36.0176,54100.0
2005-07-19 14:30:00,54.3,54.44,54.28,54.4,62700.0,36.0109,36.1038,35.9977,36.0773,62700.0
2005-07-19 15:00:00,54.4,54.4,54.19,54.29,123100.0,36.0773,36.0773,35.938,36.0043,123100.0
2005-07-19 15:30:00,54.29,54.39,54.24,54.28,114700.0,36.0043,36.0706,35.9711,35.9977,114700.0
2005-07-20 09:30:00,53.94,53.95,53.67,53.76,468000.0,35.7722,35.7788,35.5931,35.6528,468000.0
2005-07-20 10:00:00,53.75,53.78,53.59,53.71,241600.0,35.6462,35.6661,35.5401,35.6197,241600.0
2005-07-20 10:30:00,53.71,53.76,53.55,53.62,186500.0,35.6197,35.6528,35.5135,35.56,186500.0
2005-07-20 11:00:00,53.61,53.75,53.5,53.73,178900.0,35.5533,35.6462,35.4804,35.6329,178900.0
2005-07-20 11:30:00,53.74,54.03,53.74,53.92,216300.0,35.6396,35.8319,35.6396,35.7589,216300.0
2005-07-20 12:00:00,53.91,54.0,53.88,53.97,57200.0,35.7523,35.812,35.7324,35.7921,57200.0
2005-07-20 12:30:00,53.96,54.15,53.96,54.11,72400.0,35.7855,35.9115,35.7855,35.8849,72400.0
2005-07-20 13:00:00,54.12,54.49,54.12,54.35,111700.0,35.8916,36.1369,35.8916,36.0441,111700.0
2005-07-20 13:30:00,54.35,54.59,54.35,54.53,70500.0,36.0441,36.2033,36.0441,36.1635,70500.0
2005-07-20 14:00:00,54.53,54.57,54.49,54.56,80800.0,36.1635,36.19,36.1369,36.1834,80800.0
2005-07-20 14:30:00,54.56,54.68,54.23,54.28,105200.0,36.1834,36.2629,35.9645,35.9977,105200.0
2005-07-20 15:00:00,54.28,54.41,54.27,54.36,73200.0,35.9977,36.0839,35.991,36.0507,73200.0
2005-07-20 15:30:00,54.36,54.42,54.33,54.38,187100.0,36.0507,36.0905,36.0308,36.064,187100.0
2005-07-21 09:30:00,54.38,54.39,54.01,54.18,160500.0,36.064,36.0706,35.8186,35.9314,160500.0
2005-07-21 10:00:00,54.18,54.26,54.09,54.13,158400.0,35.9314,35.9844,35.8717,35.8982,158400.0
2005-07-21 10:30:00,54.14,54.14,53.96,53.99,175300.0,35.9048,35.9048,35.7855,35.8053,175300.0
2005-07-21 11:00:00,54.0,54.05,53.94,53.98,251700.0,35.812,35.8451,35.7722,35.7987,251700.0
2005-07-21 11:30:00,53.98,54.29,53.95,54.24,78100.0,35.7987,36.0043,35.7788,35.9711,78100.0
2005-07-21 12:00:00,54.25,54.49,54.22,54.49,142600.0,35.9778,36.1369,35.9579,36.1369,142600.0
2005-07-21 12:30:00,54.5,54.63,54.43,54.55,120300.0,36.1436,36.2298,36.0971,36.1767,120300.0
2005-07-21 13:00:00,54.55,54.65,54.55,54.59,75000.0,36.1767,36.243,36.1767,36.2033,75000.0
2005-07-21 13:30:00,54.59,54.67,54.57,54.62,92200.0,36.2033,36.2563,36.19,36.2232,92200.0
2005-07-21 14:00:00,54.62,54.74,54.47,54.63,182300.0,36.2232,36.3027,36.1237,36.2298,182300.0
2005-07-21 14:30:00,54.63,54.72,54.43,54.54,108600.0,36.2298,36.2895,36.0971,36.1701,108600.0
2005-07-21 15:00:00,54.56,54.69,54.54,54.61,194900.0,36.1834,36.2696,36.1701,36.2165,194900.0
2005-07-21 15:30:00,54.6,54.61,54.35,54.39,266700.0,36.2099,36.2165,36.0441,36.0706,266700.0
2005-07-22 09:30:00,54.35,54.35,54.0,54.12,122100.0,36.0441,36.0441,35.812,35.8916,122100.0
2005-07-22 10:00:00,54.14,54.14,54.0,54.12,95600.0,35.9048,35.9048,35.812,35.8916,95600.0
2005-07-22 10:30:00,54.12,54.13,53.9,53.97,92800.0,35.8916,35.8982,35.7457,35.7921,92800.0
2005-07-22 11:00:00,53.98,54.11,53.96,54.0,78400.0,35.7987,35.8849,35.7855,35.812,78400.0
2005-07-22 11:30:00,53.97,53.98,53.88,53.94,70000.0,35.7921,35.7987,35.7324,35.7722,70000.0
2005-07-22 12:00:00,53.93,53.94,53.67,53.73,67500.0,35.7656,35.7722,35.5931,35.6329,67500.0
2005-07-22 12:30:00,53.71,53.74,53.64,53.65,114200.0,35.6197,35.6396,35.5732,35.5799,114200.0
2005-07-22 13:00:00,53.64,53.7,53.61,53.7,62100.0,35.5732,35.613,35.5533,35.613,62100.0
2005-07-22 13:30:00,53.7,53.77,53.65,53.65,63300.0,35.613,35.6594,35.5799,35.5799,63300.0
2005-07-22 14:00:00,53.64,53.78,53.64,53.74,106900.0,35.5732,35.6661,35.5732,35.6396,106900.0
2005-07-22 14:30:00,53.72,53.88,53.71,53.84,113500.0,35.6263,35.7324,35.6197,35.7059,113500.0
2005-07-22 15:00:00,53.84,53.89,53.73,53.89,98400.0,35.7059,35.739,35.6329,35.739,98400.0
2005-07-22 15:30:00,53.88,53.9,53.79,53.82,181700.0,35.7324,35.7457,35.6727,35.6926,181700.0
2005-07-25 09:30:00,53.82,54.01,53.48,53.48,164800.0,35.6926,35.8186,35.4671,35.4671,164800.0
2005-07-25 10:00:00,53.49,53.61,53.4,53.57,225900.0,35.4738,35.5533,35.4141,35.5268,225900.0
2005-07-25 10:30:00,53.57,53.78,53.48,53.76,84500.0,35.5268,35.6661,35.4671,35.6528,84500.0
2005-07-25 11:00:00,53.76,53.82,53.68,53.76,129900.0,35.6528,35.6926,35.5998,35.6528,129900.0
2005-07-25 11:30:00,53.76,53.77,53.7,53.73,42600.0,35.6528,35.6594,35.613,35.6329,42600.0
2005-07-25 12:00:00,53.72,53.74,53.65,53.73,125900.0,35.6263,35.6396,35.5799,35.6329,125900.0
2005-07-25 12:30:00,53.72,53.73,53.53,53.56,39100.0,35.6263,35.6329,35.5003,35.5202,39100.0
2005-07-25 13:00:00,53.54,53.69,53.53,53.57,41100.0,35.5069,35.6064,35.5003,35.5268,41100.0
2005-07-25 13:30:00,53.57,53.74,53.57,53.67,34800.0,35.5268,35.6396,35.5268,35.5931,34800.0
2005-07-25 14:00:00,53.64,53.7,53.53,53.56,40700.0,35.5732,35.613,35.5003,35.5202,40700.0
2005-07-25 14:30:00,53.56,53.75,53.48,53.54,124100.0,35.5202,35.6462,35.4671,35.5069,124100.0
2005-07-25 15:00:00,53.54,53.58,53.37,53.48,91400.0,35.5069,35.5334,35.3942,35.4671,91400.0
2005-07-25 15:30:00,53.5,53.54,53.42,53.46,97300.0,35.4804,35.5069,35.4273,35.4539,97300.0
2005-07-26 09:30:00,53.49,53.7,53.31,53.64,107900.0,35.4738,35.613,35.3544,35.5732,107900.0
2005-07-26 10:00:00,53.65,53.68,53.43,53.63,164900.0,35.5799,35.5998,35.434,35.5666,164900.0
2005-07-26 10:30:00,53.63,53.63,53.48,53.54,83500.0,35.5666,35.5666,35.4671,35.5069,83500.0
2005-07-26 11:00:00,53.54,53.61,53.46,53.58,76000.0,35.5069,35.5533,35.4539,35.5334,76000.0
2005-07-26 11:30:00,53.58,53.6,53.52,53.6,174500.0,35.5334,35.5467,35.4936,35.5467,174500.0
2005-07-26 12:00:00,53.6,53.6,53.49,53.51,150600.0,35.5467,35.5467,35.4738,35.487,150600.0
2005-07-26 12:30:00,53.49,53.57,53.46,53.52,32600.0,35.4738,35.5268,35.4539,35.4936,32600.0
2005-07-26 13:00:00,53.52,53.65,53.52,53.62,53200.0,35.4936,35.5799,35.4936,35.56,53200.0
2005-07-26 13:30:00,53.62,53.78,53.54,53.75,51900.0,35.56,35.6661,35.5069,35.6462,51900.0
2005-07-26 14:00:00,53.75,53.78,53.63,53.68,48200.0,35.6462,35.6661,35.5666,35.5998,48200.0
2005-07-26 14:30:00,53.68,53.74,53.61,53.63,62700.0,35.5998,35.6396,35.5533,35.5666,62700.0
2005-07-26 15:00:00,53.61,53.63,53.51,53.53,81100.0,35.5533,35.5666,35.487,35.5003,81100.0
2005-07-26 15:30:00,53.53,53.61,53.46,53.49,141000.0,35.5003,35.5533,35.4539,35.4738,141000.0
2005-07-27 09:30:00,53.66,53.72,53.08,53.09,319800.0,35.5865,35.6263,35.2018,35.2085,319800.0
2005-07-27 10:00:00,53.08,53.09,52.9,53.04,182500.0,35.2018,35.2085,35.0825,35.1753,182500.0
2005-07-27 10:30:00,53.04,53.17,52.99,52.99,212000.0,35.1753,35.2615,35.1422,35.1422,212000.0
2005-07-27 11:00:00,53.0,53.2,52.98,53.18,141200.0,35.1488,35.2814,35.1355,35.2682,141200.0
2005-07-27 11:30:00,53.15,53.18,53.06,53.13,178800.0,35.2483,35.2682,35.1886,35.235,178800.0
2005-07-27 12:00:00,53.13,53.25,53.12,53.2,73500.0,35.235,35.3146,35.2284,35.2814,73500.0
2005-07-27 12:30:00,53.19,53.25,53.13,53.25,72200.0,35.2748,35.3146,35.235,35.3146,72200.0
2005-07-27 13:00:00,53.24,53.25,53.15,53.19,113200.0,35.308,35.3146,35.2483,35.2748,113200.0
2005-07-27 13:30:00,53.19,53.24,53.15,53.16,73500.0,35.2748,35.308,35.2483,35.2549,73500.0
2005-07-27 14:00:00,53.15,53.27,53.14,53.26,86300.0,35.2483,35.3279,35.2416,35.3212,86300.0
2005-07-27 14:30:00,53.26,53.29,53.24,53.27,110600.0,35.3212,35.3411,35.308,35.3279,110600.0
2005-07-27 15:00:00,53.27,53.28,53.23,53.27,136400.0,35.3279,35.3345,35.3013,35.3279,136400.0
2005-07-27 15:30:00,53.27,53.42,53.24,53.34,148800.0,35.3279,35.4273,35.308,35.3743,148800.0
2005-07-28 09:30:00,53.46,53.53,53.31,53.32,95100.0,35.4539,35.5003,35.3544,35.361,95100.0
2005-07-28 10:00:00,53.32,53.45,53.21,53.32,123000.0,35.361,35.4472,35.2881,35.361,123000.0
2005-07-28 10:30:00,53.32,53.45,53.28,53.31,82200.0,35.361,35.4472,35.3345,35.3544,82200.0
2005-07-28 11:00:00,53.31,53.32,53.18,53.21,180500.0,35.3544,35.361,35.2682,35.2881,180500.0
2005-07-28 11:30:00,53.21,53.38,53.16,53.38,78800.0,35.2881,35.4008,35.2549,35.4008,78800.0
2005-07-28 12:00:00,53.38,53.44,53.3,53.34,185700.0,35.4008,35.4406,35.3477,35.3743,185700.0
2005-07-28 12:30:00,53.35,53.38,53.32,53.37,58100.0,35.3809,35.4008,35.361,35.3942,58100.0
2005-07-28 13:00:00,53.37,53.45,53.35,53.43,71900.0,35.3942,35.4472,35.3809,35.434,71900.0
2005-07-28 13:30:00,53.43,53.51,53.38,53.42,47100.0,35.434,35.487,35.4008,35.4273,47100.0
2005-07-28 14:00:00,53.42,53.5,53.39,53.44,161000.0,35.4273,35.4804,35.4074,35.4406,161000.0
2005-07-28 14:30:00,53.43,53.54,53.4,53.43,45200.0,35.434,35.5069,35.4141,35.434,45200.0
2005-07-28 15:00:00,53.44,53.44,53.37,53.43,47200.0,35.4406,35.4406,35.3942,35.434,47200.0
2005-07-28 15:30:00,53.43,53.45,53.32,53.43,145800.0,35.434,35.4472,35.361,35.434,145800.0
2005-07-29 09:30:00,53.14,53.2,52.8,53.09,268400.0,35.2416,35.2814,35.0162,35.2085,268400.0
2005-07-29 10:00:00,53.08,53.11,52.86,52.91,133300.0,35.2018,35.2217,35.0559,35.0891,133300.0
2005-07-29 10:30:00,52.9,52.95,52.79,52.82,133000.0,35.0825,35.1156,35.0095,35.0294,133000.0
2005-07-29 11:00:00,52.82,52.85,52.61,52.61,136600.0,35.0294,35.0493,34.8902,34.8902,136600.0
2005-07-29 11:30:00,52.61,52.61,52.47,52.47,131900.0,34.8902,34.8902,34.7973,34.7973,131900.0
2005-07-29 12:00:00,52.47,52.49,52.44,52.44,111800.0,34.7973,34.8106,34.7774,34.7774,111800.0
2005-07-29 12:30:00,52.45,52.5,52.44,52.46,109600.0,34.784,34.8172,34.7774,34.7907,109600.0
2005-07-29 13:00:00,52.47,52.59,52.46,52.54,80200.0,34.7973,34.8769,34.7907,34.8437,80200.0
2005-07-29 13:30:00,52.55,52.62,52.52,52.59,87600.0,34.8504,34.8968,34.8305,34.8769,87600.0
2005-07-29 14:00:00,52.59,52.65,52.57,52.58,76200.0,34.8769,34.9167,34.8636,34.8703,76200.0
2005-07-29 14:30:00,52.59,52.63,52.5,52.57,58400.0,34.8769,34.9034,34.8172,34.8636,58400.0
2005-07-29 15:00:00,52.56,52.61,52.44,52.48,80600.0,34.857,34.8902,34.7774,34.8039,80600.0
2005-07-29 15:30:00,52.47,52.51,52.39,52.42,195400.0,34.7973,34.8238,34.7443,34.7641,195400.0
2005-08-01 09:30:00,52.55,52.67,52.04,52.18,237600.0,34.8504,34.9299,34.5121,34.605,237600.0
2005-08-01 10:00:00,52.19,52.2,51.89,52.03,231500.0,34.6116,34.6182,34.4127,34.5055,231500.0
2005-08-01 10:30:00,52.02,52.03,51.87,51.99,228700.0,34.4989,34.5055,34.3994,34.479,228700.0
2005-08-01 11:00:00,51.99,52.06,51.9,51.99,134800.0,34.479,34.5254,34.4193,34.479,134800.0
2005-08-01 11:30:00,52.0,52.02,51.98,52.0,114400.0,34.4856,34.4989,34.4723,34.4856,114400.0
2005-08-01 12:00:00,52.0,52.0,51.89,51.93,115400.0,34.4856,34.4856,34.4127,34.4392,115400.0
2005-08-01 12:30:00,51.93,51.93,51.88,51.88,62800.0,34.4392,34.4392,34.406,34.406,62800.0
2005-08-01 13:00:00,51.89,51.9,51.85,51.85,85700.0,34.4127,34.4193,34.3861,34.3861,85700.0
2005-08-01 13:30:00,51.85,51.86,51.71,51.74,200800.0,34.3861,34.3928,34.2933,34.3132,200800.0
2005-08-01 14:00:00,51.74,51.77,51.7,51.75,131000.0,34.3132,34.3331,34.2867,34.3198,131000.0
2005-08-01 14:30:00,51.75,51.87,51.75,51.83,84300.0,34.3198,34.3994,34.3198,34.3729,84300.0
2005-08-01 15:00:00,51.82,51.82,51.77,51.8,146900.0,34.3662,34.3662,34.3331,34.353,146900.0
2005-08-01 15:30:00,51.81,51.84,51.75,51.76,304600.0,34.3596,34.3795,34.3198,34.3264,304600.0
2005-08-02 09:30:00,51.95,51.95,51.72,51.8,134700.0,34.4524,34.4524,34.2999,34.353,134700.0
2005-08-02 10:00:00,51.8,51.88,51.54,51.54,335000.0,34.353,34.406,34.1805,34.1805,335000.0
2005-08-02 10:30:00,51.54,51.73,51.53,51.65,156600.0,34.1805,34.3065,34.1739,34.2535,156600.0
2005-08-02 11:00:00,51.65,51.73,51.63,51.68,186500.0,34.2535,34.3065,34.2402,34.2734,186500.0
2005-08-02 11:30:00,51.67,51.7,51.58,51.58,296000.0,34.2668,34.2867,34.2071,34.2071,296000.0
2005-08-02 12:00:00,51.58,51.66,51.57,51.66,180500.0,34.2071,34.2601,34.2004,34.2601,180500.0
2005-08-02 12:30:00,51.66,51.73,51.6,51.62,63000.0,34.2601,34.3065,34.2203,34.2336,63000.0
2005-08-02 13:00:00,51.62,51.65,51.55,51.65,120600.0,34.2336,34.2535,34.1872,34.2535,120600.0
2005-08-02 13:30:00,51.65,51.69,51.56,51.59,54700.0,34.2535,34.28,34.1938,34.2137,54700.0
2005-08-02 14:00:00,51.59,51.7,51.59,51.68,59500.0,34.2137,34.2867,34.2137,34.2734,59500.0
2005-08-02 14:30:00,51.68,51.91,51.66,51.82,195400.0,34.2734,34.4259,34.2601,34.3662,195400.0
2005-08-02 15:00:00,51.82,51.86,51.71,51.79,71000.0,34.3662,34.3928,34.2933,34.3463,71000.0
2005-08-02 15:30:00,51.79,51.97,51.78,51.95,263300.0,34.3463,34.4657,34.3397,34.4524,263300.0
2005-08-03 09:30:00,51.95,52.15,51.75,51.82,148600.0,34.4524,34.5851,34.3198,34.3662,148600.0
2005-08-03 10:00:00,51.82,51.85,51.69,51.83,116000.0,34.3662,34.3861,34.28,34.3729,116000.0
2005-08-03 10:30:00,51.84,51.94,51.81,51.82,137300.0,34.3795,34.4458,34.3596,34.3662,137300.0
2005-08-03 11:00:00,51.81,51.85,51.73,51.79,58500.0,34.3596,34.3861,34.3065,34.3463,58500.0
2005-08-03 11:30:00,51.81,51.85,51.64,51.67,36500.0,34.3596,34.3861,34.2469,34.2668,36500.0
2005-08-03 12:00:00,51.67,51.68,51.59,51.67,88000.0,34.2668,34.2734,34.2137,34.2668,88000.0
2005-08-03 12:30:00,51.66,51.68,51.6,51.65,77600.0,34.2601,34.2734,34.2203,34.2535,77600.0
2005-08-03 13:00:00,51.64,51.67,51.58,51.66,58400.0,34.2469,34.2668,34.2071,34.2601,58400.0
2005-08-03 13:30:00,51.66,51.71,51.64,51.66,56400.0,34.2601,34.2933,34.2469,34.2601,56400.0
2005-08-03 14:00:00,51.67,51.69,51.6,51.61,36300.0,34.2668,34.28,34.2203,34.227,36300.0
2005-08-03 14:30:00,51.61,51.65,51.56,51.65,46200.0,34.227,34.2535,34.1938,34.2535,46200.0
2005-08-03 15:00:00,51.64,51.64,51.54,51.54,205400.0,34.2469,34.2469,34.1805,34.1805,205400.0
2005-08-03 15:30:00,51.54,51.63,51.5,51.61,239200.0,34.1805,34.2402,34.154,34.227,239200.0
2005-08-04 09:30:00,51.28,51.58,51.28,51.38,265800.0,34.0081,34.2071,34.0081,34.0744,265800.0
2005-08-04 10:00:00,51.39,51.46,51.25,51.39,237900.0,34.0811,34.1275,33.9882,34.0811,237900.0
2005-08-04 10:30:00,51.39,51.5,51.38,51.5,151500.0,34.0811,34.154,34.0744,34.154,151500.0
2005-08-04 11:00:00,51.5,51.64,51.47,51.5,173300.0,34.154,34.2469,34.1341,34.154,173300.0
2005-08-04 11:30:00,51.49,51.51,51.45,51.45,91000.0,34.1474,34.1606,34.1209,34.1209,91000.0
2005-08-04 12:00:00,51.46,51.46,51.34,51.41,261600.0,34.1275,34.1275,34.0479,34.0943,261600.0
2005-08-04 12:30:00,51.4,51.49,51.39,51.43,121400.0,34.0877,34.1474,34.0811,34.1076,121400.0
2005-08-04 13:00:00,51.45,51.49,51.38,51.44,381700.0,34.1209,34.1474,34.0744,34.1142,381700.0
2005-08-04 13:30:00,51.45,51.45,51.34,51.37,91700.0,34.1209,34.1209,34.0479,34.0678,91700.0
2005-08-04 14:00:00,51.37,51.45,51.33,51.41,95800.0,34.0678,34.1209,34.0413,34.0943,95800.0
2005-08-04 14:30:00,51.41,51.48,51.37,51.43,582100.0,34.0943,34.1408,34.0678,34.1076,582100.0
2005-08-04 15:00:00,51.43,51.64,51.4,51.64,231800.0,34.1076,34.2469,34.0877,34.2469,231800.0
2005-08-04 15:30:00,51.63,51.64,51.46,51.55,247400.0,34.2402,34.2469,34.1275,34.1872,247400.0
2005-08-05 09:30:00,52.0,52.0,51.75,51.79,342500.0,34.4856,34.4856,34.3198,34.3463,342500.0
2005-08-05 10:00:00,51.79,51.87,51.64,51.77,212400.0,34.3463,34.3994,34.2469,34.3331,212400.0
2005-08-05 10:30:00,51.78,51.88,51.66,51.74,302900.0,34.3397,34.406,34.2601,34.3132,302900.0
2005-08-05 11:00:00,51.75,51.83,51.62,51.67,841500.0,34.3198,34.3729,34.2336,34.2668,841500.0
2005-08-05 11:30:00,51.67,51.84,51.62,51.79,163100.0,34.2668,34.3795,34.2336,34.3463,163100.0
2005-08-05 12:00:00,51.79,51.92,51.75,51.92,92800.0,34.3463,34.4326,34.3198,34.4326,92800.0
2005-08-05 12:30:00,51.88,51.88,51.69,51.7,69300.0,34.406,34.406,34.28,34.2867,69300.0
2005-08-05 13:00:00,51.7,51.9,51.7,51.76,98600.0,34.2867,34.4193,34.2867,34.3264,98600.0
2005-08-05 13:30:00,51.76,51.82,51.7,51.76,54000.0,34.3264,34.3662,34.2867,34.3264,54000.0
2005-08-05 14:00:00,51.78,51.8,51.69,51.79,124800.0,34.3397,34.353,34.28,34.3463,124800.0
2005-08-05 14:30:00,51.78,51.81,51.65,51.72,107200.0,34.3397,34.3596,34.2535,34.2999,107200.0
2005-08-05 15:00:00,51.71,51.79,51.68,51.75,115200.0,34.2933,34.3463,34.2734,34.3198,115200.0
2005-08-05 15:30:00,51.77,51.82,51.72,51.79,736400.0,34.3331,34.3662,34.2999,34.3463,736400.0
2005-08-08 09:30:00,52.34,52.5,52.18,52.41,348500.0,34.7111,34.8172,34.605,34.7575,348500.0
2005-08-08 10:00:00,52.42,52.44,52.24,52.32,169500.0,34.7641,34.7774,34.6448,34.6978,169500.0
2005-08-08 10:30:00,52.32,52.41,52.28,52.36,135700.0,34.6978,34.7575,34.6713,34.7244,135700.0
2005-08-08 11:00:00,52.35,52.39,52.29,52.33,175700.0,34.7177,34.7443,34.6779,34.7045,175700.0
2005-08-08 11:30:00,52.34,52.39,52.27,52.39,150300.0,34.7111,34.7443,34.6647,34.7443,150300.0
2005-08-08 12:00:00,52.39,52.49,52.35,52.46,127700.0,34.7443,34.8106,34.7177,34.7907,127700.0
2005-08-08 12:30:00,52.47,52.47,52.37,52.4,100400.0,34.7973,34.7973,34.731,34.7509,100400.0
2005-08-08 13:00:00,52.39,52.4,52.25,52.29,98800.0,34.7443,34.7509,34.6514,34.6779,98800.0
2005-08-08 13:30:00,52.28,52.38,52.28,52.36,126700.0,34.6713,34.7376,34.6713,34.7244,126700.0
2005-08-08 14:00:00,52.36,52.37,52.25,52.26,120000.0,34.7244,34.731,34.6514,34.658,120000.0
2005-08-08 14:30:00,52.26,52.28,52.18,52.25,180500.0,34.658,34.6713,34.605,34.6514,180500.0
2005-08-08 15:00:00,52.25,52.25,52.2,52.22,212900.0,34.6514,34.6514,34.6182,34.6315,212900.0
2005-08-08 15:30:00,52.22,52.22,52.1,52.19,279200.0,34.6315,34.6315,34.5519,34.6116,279200.0
2005-08-09 09:30:00,52.34,52.48,52.26,52.43,114500.0,34.7111,34.8039,34.658,34.7708,114500.0
2005-08-09 10:00:00,52.42,52.5,52.35,52.41,121800.0,34.7641,34.8172,34.7177,34.7575,121800.0
2005-08-09 10:30:00,52.41,52.5,52.4,52.41,274300.0,34.7575,34.8172,34.7509,34.7575,274300.0
2005-08-09 11:00:00,52.41,52.48,52.36,52.46,123900.0,34.7575,34.8039,34.7244,34.7907,123900.0
2005-08-09 11:30:00,52.46,52.49,52.44,52.46,182400.0,34.7907,34.8106,34.7774,34.7907,182400.0
2005-08-09 12:00:00,52.46,52.54,52.43,52.54,92500.0,34.7907,34.8437,34.7708,34.8437,92500.0
2005-08-09 12:30:00,52.54,52.55,52.45,52.47,94200.0,34.8437,34.8504,34.784,34.7973,94200.0
2005-08-09 13:00:00,52.47,52.5,52.43,52.45,216900.0,34.7973,34.8172,34.7708,34.784,216900.0
2005-08-09 13:30:00,52.45,52.51,52.45,52.46,80700.0,34.784,34.8238,34.784,34.7907,80700.0
2005-08-09 14:00:00,52.46,52.56,52.44,52.56,122600.0,34.7907,34.857,34.7774,34.857,122600.0
2005-08-09 14:30:00,52.56,52.58,52.4,52.41,438800.0,34.857,34.8703,34.7509,34.7575,438800.0
2005-08-09 15:00:00,52.41,52.43,52.31,52.41,114400.0,34.7575,34.7708,34.6912,34.7575,114400.0
2005-08-09 15:30:00,52.4,52.49,52.37,52.47,188900.0,34.7509,34.8106,34.731,34.7973,188900.0
2005-08-10 09:30:00,52.73,52.92,52.64,52.9,250900.0,34.9697,35.0957,34.91,35.0825,250900.0
2005-08-10 10:00:00,52.9,53.03,52.87,52.9,199300.0,35.0825,35.1687,35.0626,35.0825,199300.0
2005-08-10 10:30:00,52.92,53.01,52.92,52.96,183200.0,35.0957,35.1554,35.0957,35.1223,183200.0
2005-08-10 11:00:00,52.96,52.96,52.83,52.85,284800.0,35.1223,35.1223,35.0361,35.0493,284800.0
2005-08-10 11:30:00,52.85,52.86,52.75,52.77,205600.0,35.0493,35.0559,34.983,34.9963,205600.0
2005-08-10 12:00:00,52.76,52.77,52.65,52.66,494200.0,34.9896,34.9963,34.9167,34.9233,494200.0
2005-08-10 12:30:00,52.66,52.66,52.46,52.46,170900.0,34.9233,34.9233,34.7907,34.7907,170900.0
2005-08-10 13:00:00,52.44,52.5,52.35,52.5,120900.0,34.7774,34.8172,34.7177,34.8172,120900.0
2005-08-10 13:30:00,52.5,52.5,52.34,52.34,92000.0,34.8172,34.8172,34.7111,34.7111,92000.0
2005-08-10 14:00:00,52.33,52.35,52.09,52.11,127300.0,34.7045,34.7177,34.5453,34.5586,127300.0
2005-08-10 14:30:00,52.1,52.12,51.95,51.96,151000.0,34.5519,34.5652,34.4524,34.4591,151000.0
2005-08-10 15:00:00,51.96,51.98,51.83,51.85,293700.0,34.4591,34.4723,34.3729,34.3861,293700.0
2005-08-10 15:30:00,51.84,51.85,51.7,51.83,400800.0,34.3795,34.3861,34.2867,34.3729,400800.0
2005-08-11 09:30:00,52.03,52.17,51.9,51.93,155500.0,34.5055,34.5984,34.4193,34.4392,155500.0
2005-08-11 10:00:00,51.92,51.93,51.74,51.89,132900.0,34.4326,34.4392,34.3132,34.4127,132900.0
2005-08-11 10:30:00,51.87,51.88,51.56,51.65,356000.0,34.3994,34.406,34.1938,34.2535,356000.0
2005-08-11 11:00:00,51.66,51.68,51.42,51.42,150000.0,34.2601,34.2734,34.101,34.101,150000.0
2005-08-11 11:30:00,51.43,51.44,51.23,51.27,148700.0,34.1076,34.1142,33.975,34.0015,148700.0
2005-08-11 12:00:00,51.26,51.26,51.0,51.08,258100.0,33.9949,33.9949,33.8224,33.8755,258100.0
2005-08-11 12:30:00,51.08,51.08,50.91,50.94,177400.0,33.8755,33.8755,33.7627,33.7826,177400.0
2005-08-11 13:00:00,50.93,50.96,50.89,50.95,320100.0,33.776,33.7959,33.7495,33.7893,320100.0
2005-08-11 13:30:00,50.95,51.05,50.89,50.91,173000.0,33.7893,33.8556,33.7495,33.7627,173000.0
2005-08-11 14:00:00,50.91,50.94,50.83,50.86,208200.0,33.7627,33.7826,33.7097,33.7296,208200.0
2005-08-11 14:30:00,50.86,51.0,50.85,50.96,156000.0,33.7296,33.8224,33.7229,33.7959,156000.0
2005-08-11 15:00:00,50.95,51.08,50.9,50.99,289800.0,33.7893,33.8755,33.7561,33.8158,289800.0
2005-08-11 15:30:00,50.99,51.17,50.99,51.11,483300.0,33.8158,33.9352,33.8158,33.8954,483300.0
2005-08-12 09:30:00,51.0,51.01,50.62,50.79,455900.0,33.8224,33.8291,33.5704,33.6832,455900.0
2005-08-12 10:00:00,50.78,50.85,50.63,50.69,107000.0,33.6765,33.7229,33.577,33.6168,107000.0
2005-08-12 10:30:00,50.69,50.7,50.56,50.58,167600.0,33.6168,33.6235,33.5306,33.5439,167600.0
2005-08-12 11:00:00,50.58,50.62,50.55,50.56,338200.0,33.5439,33.5704,33.524,33.5306,338200.0
2005-08-12 11:30:00,50.56,50.61,50.44,50.44,109600.0,33.5306,33.5638,33.451,33.451,109600.0
2005-08-12 12:00:00,50.43,50.52,50.35,50.35,157900.0,33.4444,33.5041,33.3914,33.3914,157900.0
2005-08-12 12:30:00,50.34,50.4,50.28,50.4,117200.0,33.3847,33.4245,33.3449,33.4245,117200.0
2005-08-12 13:00:00,50.39,50.5,50.34,50.44,162700.0,33.4179,33.4908,33.3847,33.451,162700.0
2005-08-12 13:30:00,50.44,50.47,50.32,50.32,162300.0,33.451,33.4709,33.3715,33.3715,162300.0
2005-08-12 14:00:00,50.32,50.43,50.32,50.38,199400.0,33.3715,33.4444,33.3715,33.4112,199400.0
2005-08-12 14:30:00,50.38,50.38,50.25,50.36,159300.0,33.4112,33.4112,33.325,33.398,159300.0
2005-08-12 15:00:00,50.37,50.56,50.37,50.53,283600.0,33.4046,33.5306,33.4046,33.5107,283600.0
2005-08-12 15:30:00,50.52,50.59,50.44,50.46,541000.0,33.5041,33.5505,33.451,33.4643,541000.0
2005-08-15 09:30:00,50.3,50.38,50.24,50.29,263300.0,33.3582,33.4112,33.3184,33.3516,263300.0
2005-08-15 10:00:00,50.3,50.3,50.04,50.08,186100.0,33.3582,33.3582,33.1858,33.2123,186100.0
2005-08-15 10:30:00,50.08,50.13,50.08,50.1,154700.0,33.2123,33.2455,33.2123,33.2256,154700.0
2005-08-15 11:00:00,50.1,50.15,50.02,50.15,386500.0,33.2256,33.2587,33.1725,33.2587,386500.0
2005-08-15 11:30:00,50.14,50.2,50.1,50.11,206200.0,33.2521,33.2919,33.2256,33.2322,206200.0
2005-08-15 12:00:00,50.11,50.13,50.07,50.12,177600.0,33.2322,33.2455,33.2057,33.2388,177600.0
2005-08-15 12:30:00,50.13,50.19,50.09,50.1,253400.0,33.2455,33.2852,33.2189,33.2256,253400.0
2005-08-15 13:00:00,50.11,50.26,50.1,50.22,135300.0,33.2322,33.3317,33.2256,33.3051,135300.0
2005-08-15 13:30:00,50.22,50.39,50.21,50.29,146400.0,33.3051,33.4179,33.2985,33.3516,146400.0
2005-08-15 14:00:00,50.29,50.36,50.26,50.33,114300.0,33.3516,33.398,33.3317,33.3781,114300.0
2005-08-15 14:30:00,50.33,50.46,50.31,50.43,83000.0,33.3781,33.4643,33.3648,33.4444,83000.0
2005-08-15 15:00:00,50.44,50.46,50.37,50.41,105200.0,33.451,33.4643,33.4046,33.4311,105200.0
2005-08-15 15:30:00,50.41,50.42,50.22,50.26,145200.0,33.4311,33.4378,33.3051,33.3317,145200.0
2005-08-16 09:30:00,50.23,50.35,49.96,50.05,151800.0,33.3118,33.3914,33.1327,33.1924,151800.0
2005-08-16 10:00:00,50.05,50.12,49.99,50.0,173500.0,33.1924,33.2388,33.1526,33.1592,173500.0
2005-08-16 10:30:00,49.99,50.07,49.77,49.78,119600.0,33.1526,33.2057,33.0067,33.0133,119600.0
2005-08-16 11:00:00,49.77,49.79,49.63,49.66,357800.0,33.0067,33.02,32.9139,32.9338,357800.0
2005-08-16 11:30:00,49.67,49.67,49.44,49.48,207800.0,32.9404,32.9404,32.7879,32.8144,207800.0
2005-08-16 12:00:00,49.48,49.66,49.46,49.65,332500.0,32.8144,32.9338,32.8011,32.9271,332500.0
2005-08-16 12:30:00,49.65,49.66,49.62,49.63,148200.0,32.9271,32.9338,32.9072,32.9139,148200.0
2005-08-16 13:00:00,49.62,49.64,49.54,49.61,158100.0,32.9072,32.9205,32.8542,32.9006,158100.0
2005-08-16 13:30:00,49.6,49.62,49.52,49.59,238100.0,32.894,32.9072,32.8409,32.8873,238100.0
2005-08-16 14:00:00,49.59,49.59,49.48,49.49,254300.0,32.8873,32.8873,32.8144,32.821,254300.0
2005-08-16 14:30:00,49.48,49.49,49.29,49.37,208200.0,32.8144,32.821,32.6884,32.7414,208200.0
2005-08-16 15:00:00,49.37,49.45,49.22,49.25,483000.0,32.7414,32.7945,32.642,32.6619,483000.0
2005-08-16 15:30:00,49.26,49.36,49.21,49.3,578100.0,32.6685,32.7348,32.6353,32.695,578100.0
2005-08-17 09:30:00,49.12,49.5,49.12,49.36,430100.0,32.7065,32.9595,32.7065,32.8663,430100.0
2005-08-17 10:00:00,49.35,49.4,49.33,49.4,183700.0,32.8596,32.8929,32.8463,32.8929,183700.0
2005-08-17 10:30:00,49.39,49.39,49.29,49.33,188400.0,32.8863,32.8863,32.8197,32.8463,188400.0
2005-08-17 11:00:00,49.33,49.64,49.33,49.6,299400.0,32.8463,33.0527,32.8463,33.0261,299400.0
2005-08-17 11:30:00,49.6,49.68,49.54,49.65,202900.0,33.0261,33.0794,32.9861,33.0594,202900.0
2005-08-17 12:00:00,49.65,49.72,49.58,49.67,81500.0,33.0594,33.106,33.0128,33.0727,81500.0
2005-08-17 12:30:00,49.68,49.76,49.68,49.74,81400.0,33.0794,33.1326,33.0794,33.1193,81400.0
2005-08-17 13:00:00,49.74,49.89,49.68,49.87,188700.0,33.1193,33.2192,33.0794,33.2059,188700.0
2005-08-17 13:30:00,49.87,49.9,49.84,49.85,186100.0,33.2059,33.2259,33.1859,33.1926,186100.0
2005-08-17 14:00:00,49.84,49.86,49.76,49.8,244900.0,33.1859,33.1992,33.1326,33.1593,244900.0
2005-08-17 14:30:00,49.8,49.82,49.66,49.67,447100.0,33.1593,33.1726,33.066,33.0727,447100.0
2005-08-17 15:00:00,49.67,49.77,49.65,49.7,289900.0,33.0727,33.1393,33.0594,33.0927,289900.0
2005-08-17 15:30:00,49.7,49.81,49.68,49.78,369900.0,33.0927,33.1659,33.0794,33.1459,369900.0
2005-08-18 09:30:00,49.81,50.36,49.81,50.26,235700.0,33.1659,33.5321,33.1659,33.4656,235700.0
2005-08-18 10:00:00,50.26,50.33,50.19,50.31,362800.0,33.4656,33.5122,33.4189,33.4988,362800.0
2005-08-18 10:30:00,50.31,50.47,50.3,50.35,180600.0,33.4988,33.6054,33.4922,33.5255,180600.0
2005-08-18 11:00:00,50.35,50.46,50.22,50.4,161000.0,33.5255,33.5987,33.4389,33.5588,161000.0
2005-08-18 11:30:00,50.41,50.43,50.33,50.4,133200.0,33.5654,33.5788,33.5122,33.5588,133200.0
2005-08-18 12:00:00,50.41,50.72,50.41,50.55,198400.0,33.5654,33.7718,33.5654,33.6587,198400.0
2005-08-18 12:30:00,50.54,50.69,50.51,50.68,413100.0,33.652,33.7519,33.632,33.7452,413100.0
2005-08-18 13:00:00,50.68,51.0,50.68,50.89,300400.0,33.7452,33.9583,33.7452,33.885,300400.0
2005-08-18 13:30:00,50.89,51.18,50.88,51.0,227500.0,33.885,34.0781,33.8784,33.9583,227500.0
2005-08-18 14:00:00,51.0,51.01,50.8,50.81,172400.0,33.9583,33.9649,33.8251,33.8318,172400.0
2005-08-18 14:30:00,50.82,50.94,50.78,50.9,180300.0,33.8384,33.9183,33.8118,33.8917,180300.0
2005-08-18 15:00:00,50.91,51.06,50.86,50.88,438600.0,33.8984,33.9982,33.8651,33.8784,438600.0
2005-08-18 15:30:00,50.87,50.96,50.86,50.89,521200.0,33.8717,33.9317,33.8651,33.885,521200.0
2005-08-19 09:30:00,51.18,51.26,50.77,50.81,434400.0,34.0781,34.1314,33.8051,33.8318,434400.0
2005-08-19 10:00:00,50.81,50.82,50.57,50.66,256000.0,33.8318,33.8384,33.672,33.7319,256000.0
2005-08-19 10:30:00,50.67,50.76,50.62,50.72,118400.0,33.7386,33.7985,33.7053,33.7718,118400.0
2005-08-19 11:00:00,50.72,50.79,50.68,50.71,51000.0,33.7718,33.8185,33.7452,33.7652,51000.0
2005-08-19 11:30:00,50.7,50.88,50.67,50.77,94500.0,33.7585,33.8784,33.7386,33.8051,94500.0
2005-08-19 12:00:00,50.77,50.77,50.62,50.67,52500.0,33.8051,33.8051,33.7053,33.7386,52500.0
2005-08-19 12:30:00,50.66,50.71,50.57,50.69,57300.0,33.7319,33.7652,33.672,33.7519,57300.0
2005-08-19 13:00:00,50.69,50.7,50.52,50.6,31600.0,33.7519,33.7585,33.6387,33.6919,31600.0
2005-08-19 13:30:00,50.61,50.61,50.54,50.57,33300.0,33.6986,33.6986,33.652,33.672,33300.0
2005-08-19 14:00:00,50.57,50.61,50.57,50.59,113900.0,33.672,33.6986,33.672,33.6853,113900.0
2005-08-19 14:30:00,50.59,50.63,50.54,50.59,94400.0,33.6853,33.7119,33.652,33.6853,94400.0
2005-08-19 15:00:00,50.57,50.77,50.57,50.75,137500.0,33.672,33.8051,33.672,33.7918,137500.0
2005-08-19 15:30:00,50.76,50.9,50.73,50.89,371500.0,33.7985,33.8917,33.7785,33.885,371500.0
2005-08-22 09:30:00,50.93,51.49,50.9,51.38,223800.0,33.9117,34.2846,33.8917,34.2113,223800.0
2005-08-22 10:00:00,51.38,51.42,51.25,51.28,131900.0,34.2113,34.2379,34.1247,34.1447,131900.0
2005-08-22 10:30:00,51.29,51.34,51.22,51.3,134800.0,34.1514,34.1847,34.1048,34.158,134800.0
2005-08-22 11:00:00,51.3,51.3,51.21,51.24,106700.0,34.158,34.158,34.0981,34.1181,106700.0
2005-08-22 11:30:00,51.24,51.32,51.15,51.18,77000.0,34.1181,34.1714,34.0582,34.0781,77000.0
2005-08-22 12:00:00,51.18,51.18,50.97,50.97,134300.0,34.0781,34.0781,33.9383,33.9383,134300.0
2005-08-22 12:30:00,50.97,51.02,50.84,50.96,106400.0,33.9383,33.9716,33.8517,33.9317,106400.0
2005-08-22 13:00:00,50.96,51.0,50.78,51.0,66300.0,33.9317,33.9583,33.8118,33.9583,66300.0
2005-08-22 13:30:00,51.0,51.15,50.99,51.11,104700.0,33.9583,34.0582,33.9516,34.0315,104700.0
2005-08-22 14:00:00,51.09,51.11,50.96,51.0,73500.0,34.0182,34.0315,33.9317,33.9583,73500.0
2005-08-22 14:30:00,50.99,51.08,50.92,51.02,64900.0,33.9516,34.0116,33.905,33.9716,64900.0
2005-08-22 15:00:00,51.04,51.1,50.92,50.95,111000.0,33.9849,34.0249,33.905,33.925,111000.0
2005-08-22 15:30:00,50.95,51.1,50.91,51.1,116100.0,33.925,34.0249,33.8984,34.0249,116100.0
2005-08-23 09:30:00,51.34,51.45,51.17,51.32,199000.0,34.1847,34.2579,34.0715,34.1714,199000.0
2005-08-23 10:00:00,51.35,51.4,51.3,51.36,106600.0,34.1913,34.2246,34.158,34.198,106600.0
2005-08-23 10:30:00,51.33,51.41,51.33,51.4,122700.0,34.178,34.2313,34.178,34.2246,122700.0
2005-08-23 11:00:00,51.39,51.47,51.33,51.42,122300.0,34.218,34.2712,34.178,34.2379,122300.0
2005-08-23 11:30:00,51.42,51.43,51.16,51.28,157500.0,34.2379,34.2446,34.0648,34.1447,157500.0
2005-08-23 12:00:00,51.28,51.28,51.07,51.19,74600.0,34.1447,34.1447,34.0049,34.0848,74600.0
2005-08-23 12:30:00,51.2,51.24,51.11,51.22,51500.0,34.0915,34.1181,34.0315,34.1048,51500.0
2005-08-23 13:00:00,51.22,51.28,51.12,51.24,59400.0,34.1048,34.1447,34.0382,34.1181,59400.0
2005-08-23 13:30:00,51.24,51.31,51.22,51.27,86000.0,34.1181,34.1647,34.1048,34.1381,86000.0
2005-08-23 14:00:00,51.27,51.33,51.2,51.31,87700.0,34.1381,34.178,34.0915,34.1647,87700.0
2005-08-23 14:30:00,51.31,51.42,51.26,51.35,155000.0,34.1647,34.2379,34.1314,34.1913,155000.0
2005-08-23 15:00:00,51.34,51.35,51.25,51.3,143600.0,34.1847,34.1913,34.1247,34.158,143600.0
2005-08-23 15:30:00,51.3,51.43,51.29,51.36,193500.0,34.158,34.2446,34.1514,34.198,193500.0
2005-08-24 09:30:00,51.33,51.45,50.94,51.08,271200.0,34.178,34.2579,33.9183,34.0116,271200.0
2005-08-24 10:00:00,51.08,51.16,51.0,51.01,257300.0,34.0116,34.0648,33.9583,33.9649,257300.0
2005-08-24 10:30:00,51.0,51.24,50.98,51.13,216900.0,33.9583,34.1181,33.945,34.0448,216900.0
2005-08-24 11:00:00,51.12,51.17,51.02,51.13,151000.0,34.0382,34.0715,33.9716,34.0448,151000.0
2005-08-24 11:30:00,51.13,51.25,51.09,51.21,160400.0,34.0448,34.1247,34.0182,34.0981,160400.0
2005-08-24 12:00:00,51.21,51.28,51.14,51.28,56500.0,34.0981,34.1447,34.0515,34.1447,56500.0
2005-08-24 12:30:00,51.28,51.28,51.1,51.12,51100.0,34.1447,34.1447,34.0249,34.0382,51100.0
2005-08-24 13:00:00,51.11,51.12,51.02,51.06,81900.0,34.0315,34.0382,33.9716,33.9982,81900.0
2005-08-24 13:30:00,51.06,51.08,50.9,51.02,88400.0,33.9982,34.0116,33.8917,33.9716,88400.0
2005-08-24 14:00:00,51.03,51.03,50.78,50.82,166600.0,33.9783,33.9783,33.8118,33.8384,166600.0
2005-08-24 14:30:00,50.83,50.83,50.58,50.62,161300.0,33.8451,33.8451,33.6786,33.7053,161300.0
2005-08-24 15:00:00,50.61,50.62,50.42,50.47,188400.0,33.6986,33.7053,33.5721,33.6054,188400.0
2005-08-24 15:30:00,50.47,50.48,50.27,50.37,380000.0,33.6054,33.612,33.4722,33.5388,380000.0
2005-08-25 09:30:00,50.65,50.88,50.49,50.52,218100.0,33.7252,33.8784,33.6187,33.6387,218100.0
2005-08-25 10:00:00,50.52,50.55,50.44,50.48,163500.0,33.6387,33.6587,33.5854,33.612,163500.0
2005-08-25 10:30:00,50.48,50.53,50.44,50.47,150500.0,33.612,33.6453,33.5854,33.6054,150500.0
2005-08-25 11:00:00,50.48,50.56,50.45,50.56,139000.0,33.612,33.6653,33.5921,33.6653,139000.0
2005-08-25 11:30:00,50.56,50.56,50.35,50.38,67000.0,33.6653,33.6653,33.5255,33.5455,67000.0
2005-08-25 12:00:00,50.38,50.38,50.18,50.18,75800.0,33.5455,33.5455,33.4123,33.4123,75800.0
2005-08-25 12:30:00,50.19,50.28,49.97,50.21,139200.0,33.4189,33.4789,33.2725,33.4323,139200.0
2005-08-25 13:00:00,50.21,50.22,50.09,50.18,76800.0,33.4323,33.4389,33.3524,33.4123,76800.0
2005-08-25 13:30:00,50.18,50.25,50.17,50.17,101500.0,33.4123,33.4589,33.4056,33.4056,101500.0
2005-08-25 14:00:00,50.16,50.33,50.1,50.33,90700.0,33.399,33.5122,33.359,33.5122,90700.0
2005-08-25 14:30:00,50.34,50.34,50.2,50.26,103800.0,33.5188,33.5188,33.4256,33.4656,103800.0
2005-08-25 15:00:00,50.27,50.3,50.22,50.23,123500.0,33.4722,33.4922,33.4389,33.4456,123500.0
2005-08-25 15:30:00,50.22,50.27,50.18,50.26,166100.0,33.4389,33.4722,33.4123,33.4656,166100.0
2005-08-26 09:30:00,50.4,50.51,50.21,50.29,243000.0,33.5588,33.632,33.4323,33.4855,243000.0
2005-08-26 10:00:00,50.27,50.28,50.08,50.19,189700.0,33.4722,33.4789,33.3457,33.4189,189700.0
2005-08-26 10:30:00,50.19,50.19,50.03,50.05,139300.0,33.4189,33.4189,33.3124,33.3257,139300.0
2005-08-26 11:00:00,50.04,50.07,49.95,50.03,98900.0,33.3191,33.339,33.2591,33.3124,98900.0
2005-08-26 11:30:00,50.01,50.02,49.78,49.8,644700.0,33.2991,33.3058,33.1459,33.1593,644700.0
2005-08-26 12:00:00,49.8,49.8,49.71,49.78,179600.0,33.1593,33.1593,33.0993,33.1459,179600.0
2005-08-26 12:30:00,49.79,49.79,49.68,49.68,105100.0,33.1526,33.1526,33.0794,33.0794,105100.0
2005-08-26 13:00:00,49.68,49.68,49.59,49.65,384600.0,33.0794,33.0794,33.0194,33.0594,384600.0
2005-08-26 13:30:00,49.64,49.71,49.58,49.65,69400.0,33.0527,33.0993,33.0128,33.0594,69400.0
2005-08-26 14:00:00,49.65,49.94,49.55,49.85,114400.0,33.0594,33.2525,32.9928,33.1926,114400.0
2005-08-26 14:30:00,49.86,49.86,49.74,49.8,114100.0,33.1992,33.1992,33.1193,33.1593,114100.0
2005-08-26 15:00:00,49.8,49.8,49.71,49.8,120500.0,33.1593,33.1593,33.0993,33.1593,120500.0
2005-08-26 15:30:00,49.79,49.82,49.67,49.71,323300.0,33.1526,33.1726,33.0727,33.0993,323300.0
2005-08-29 09:30:00,49.1,49.58,49.1,49.51,312600.0,32.6932,33.0128,32.6932,32.9662,312600.0
2005-08-29 10:00:00,49.52,49.63,49.45,49.55,518500.0,32.9728,33.0461,32.9262,32.9928,518500.0
2005-08-29 10:30:00,49.55,49.75,49.53,49.61,127000.0,32.9928,33.126,32.9795,33.0328,127000.0
2005-08-29 11:00:00,49.61,50.0,49.61,49.98,144200.0,33.0328,33.2924,33.0328,33.2791,144200.0
2005-08-29 11:30:00,49.97,49.97,49.78,49.79,152900.0,33.2725,33.2725,33.1459,33.1526,152900.0
2005-08-29 12:00:00,49.79,49.92,49.77,49.9,94300.0,33.1526,33.2392,33.1393,33.2259,94300.0
2005-08-29 12:30:00,49.9,50.07,49.83,50.05,87900.0,33.2259,33.339,33.1792,33.3257,87900.0
2005-08-29 13:00:00,50.05,50.14,49.99,50.0,83000.0,33.3257,33.3857,33.2858,33.2924,83000.0
2005-08-29 13:30:00,50.0,50.1,49.97,50.07,66400.0,33.2924,33.359,33.2725,33.339,66400.0
2005-08-29 14:00:00,50.07,50.07,49.97,50.0,79800.0,33.339,33.339,33.2725,33.2924,79800.0
2005-08-29 14:30:00,50.01,50.12,49.97,50.02,143400.0,33.2991,33.3723,33.2725,33.3058,143400.0
2005-08-29 15:00:00,50.02,50.2,49.99,50.15,116900.0,33.3058,33.4256,33.2858,33.3923,116900.0
2005-08-29 15:30:00,50.13,50.15,50.01,50.09,204900.0,33.379,33.3923,33.2991,33.3524,204900.0
2005-08-30 09:30:00,49.95,49.98,49.65,49.73,303700.0,33.2591,33.2791,33.0594,33.1127,303700.0
2005-08-30 10:00:00,49.73,49.89,49.55,49.55,231000.0,33.1127,33.2192,32.9928,32.9928,231000.0
2005-08-30 10:30:00,49.54,49.55,49.2,49.3,237100.0,32.9861,32.9928,32.7598,32.8263,237100.0
2005-08-30 11:00:00,49.3,49.35,49.17,49.18,240300.0,32.8263,32.8596,32.7398,32.7464,240300.0
2005-08-30 11:30:00,49.17,49.18,49.01,49.1,345900.0,32.7398,32.7464,32.6332,32.6932,345900.0
2005-08-30 12:00:00,49.1,49.32,49.05,49.28,120200.0,32.6932,32.8397,32.6599,32.813,120200.0
2005-08-30 12:30:00,49.3,49.33,49.16,49.17,100300.0,32.8263,32.8463,32.7331,32.7398,100300.0
2005-08-30 13:00:00,49.16,49.19,49.06,49.18,146000.0,32.7331,32.7531,32.6665,32.7464,146000.0
2005-08-30 13:30:00,49.18,49.28,49.08,49.18,873600.0,32.7464,32.813,32.6799,32.7464,873600.0
2005-08-30 14:00:00,49.17,49.17,48.92,48.92,241800.0,32.7398,32.7398,32.5733,32.5733,241800.0
2005-08-30 14:30:00,48.93,48.96,48.77,48.85,408800.0,32.58,32.6,32.4734,32.5267,408800.0
2005-08-30 15:00:00,48.86,49.17,48.76,48.83,1289500.0,32.5334,32.7398,32.4668,32.5134,1289500.0
2005-08-30 15:30:00,48.82,49.17,48.82,49.09,590500.0,32.5067,32.7398,32.5067,32.6865,590500.0
2005-08-31 09:30:00,49.13,49.29,49.0,49.05,252800.0,32.7131,32.8197,32.6266,32.6599,252800.0
2005-08-31 10:00:00,49.05,49.15,48.96,49.06,306700.0,32.6599,32.7265,32.6,32.6665,306700.0
2005-08-31 10:30:00,49.05,49.13,48.89,48.95,224400.0,32.6599,32.7131,32.5533,32.5933,224400.0
2005-08-31 11:00:00,48.96,49.08,48.96,49.02,231300.0,32.6,32.6799,32.6,32.6399,231300.0
2005-08-31 11:30:00,49.02,49.08,48.91,48.93,116300.0,32.6399,32.6799,32.5667,32.58,116300.0
2005-08-31 12:00:00,48.93,48.97,48.82,48.9,239500.0,32.58,32.6066,32.5067,32.56,239500.0
2005-08-31 12:30:00,48.88,49.09,48.88,48.98,105600.0,32.5467,32.6865,32.5467,32.6133,105600.0
2005-08-31 13:00:00,48.98,49.24,48.96,49.24,80100.0,32.6133,32.7864,32.6,32.7864,80100.0
2005-08-31 13:30:00,49.23,49.27,49.05,49.1,97400.0,32.7797,32.8064,32.6599,32.6932,97400.0
2005-08-31 14:00:00,49.1,49.15,49.0,49.07,123000.0,32.6932,32.7265,32.6266,32.6732,123000.0
2005-08-31 14:30:00,49.07,49.19,49.04,49.17,59800.0,32.6732,32.7531,32.6532,32.7398,59800.0
2005-08-31 15:00:00,49.17,49.21,49.12,49.21,114600.0,32.7398,32.7664,32.7065,32.7664,114600.0
2005-08-31 15:30:00,49.21,49.35,49.21,49.31,179300.0,32.7664,32.8596,32.7664,32.833,179300.0
2005-09-01 09:30:00,49.34,49.65,49.28,49.44,117100.0,32.853,33.0594,32.813,32.9196,117100.0
2005-09-01 10:00:00,49.4,49.41,49.24,49.27,207500.0,32.8929,32.8996,32.7864,32.8064,207500.0
2005-09-01 10:30:00,49.27,49.32,49.17,49.17,274100.0,32.8064,32.8397,32.7398,32.7398,274100.0
2005-09-01 11:00:00,49.17,49.18,49.07,49.15,224900.0,32.7398,32.7464,32.6732,32.7265,224900.0
2005-09-01 11:30:00,49.15,49.28,48.88,48.88,145300.0,32.7265,32.813,32.5467,32.5467,145300.0
2005-09-01 12:00:00,48.86,49.0,48.61,48.61,195500.0,32.5334,32.6266,32.3669,32.3669,195500.0
2005-09-01 12:30:00,48.61,48.73,48.54,48.56,268000.0,32.3669,32.4468,32.3203,32.3336,268000.0
2005-09-01 13:00:00,48.56,48.7,48.55,48.67,152800.0,32.3336,32.4268,32.327,32.4069,152800.0
2005-09-01 13:30:00,48.67,48.67,48.39,48.39,254700.0,32.4069,32.4069,32.2204,32.2204,254700.0
2005-09-01 14:00:00,48.39,48.46,48.25,48.45,314700.0,32.2204,32.267,32.1272,32.2604,314700.0
2005-09-01 14:30:00,48.46,48.69,48.45,48.59,557600.0,32.267,32.4202,32.2604,32.3536,557600.0
2005-09-01 15:00:00,48.59,48.64,48.46,48.47,237600.0,32.3536,32.3869,32.267,32.2737,237600.0
2005-09-01 15:30:00,48.46,48.61,48.46,48.55,652400.0,32.267,32.3669,32.267,32.327,652400.0
2005-09-02 09:30:00,48.5,48.69,48.36,48.45,369100.0,32.2937,32.4202,32.2004,32.2604,369100.0
2005-09-02 10:00:00,48.45,48.58,48.42,48.5,187500.0,32.2604,32.3469,32.2404,32.2937,187500.0
2005-09-02 10:30:00,48.51,48.51,48.33,48.5,214100.0,32.3003,32.3003,32.1805,32.2937,214100.0
2005-09-02 11:00:00,48.51,48.59,48.46,48.46,186700.0,32.3003,32.3536,32.267,32.267,186700.0
2005-09-02 11:30:00,48.48,48.53,48.41,48.42,206000.0,32.2803,32.3136,32.2337,32.2404,206000.0
2005-09-02 12:00:00,48.44,48.51,48.39,48.4,153500.0,32.2537,32.3003,32.2204,32.2271,153500.0
2005-09-02 12:30:00,48.39,48.51,48.36,48.46,118800.0,32.2204,32.3003,32.2004,32.267,118800.0
2005-09-02 13:00:00,48.45,48.49,48.37,48.39,160900.0,32.2604,32.287,32.2071,32.2204,160900.0
2005-09-02 13:30:00,48.39,48.46,48.37,48.45,161600.0,32.2204,32.267,32.2071,32.2604,161600.0
2005-09-02 14:00:00,48.45,48.45,48.37,48.39,124000.0,32.2604,32.2604,32.2071,32.2204,124000.0
2005-09-02 14:30:00,48.39,48.4,48.34,48.39,109300.0,32.2204,32.2271,32.1871,32.2204,109300.0
2005-09-02 15:00:00,48.38,48.4,48.35,48.38,132500.0,32.2138,32.2271,32.1938,32.2138,132500.0
2005-09-02 15:30:00,48.39,48.4,48.21,48.24,331600.0,32.2204,32.2271,32.1006,32.1205,331600.0
2005-09-06 09:30:00,48.39,48.7,48.39,48.46,518700.0,32.2204,32.4268,32.2204,32.267,518700.0
2005-09-06 10:00:00,48.49,48.58,48.46,48.51,505100.0,32.287,32.3469,32.267,32.3003,505100.0
2005-09-06 10:30:00,48.51,48.61,48.5,48.57,339200.0,32.3003,32.3669,32.2937,32.3403,339200.0
2005-09-06 11:00:00,48.58,48.67,48.58,48.65,266400.0,32.3469,32.4069,32.3469,32.3935,266400.0
2005-09-06 11:30:00,48.65,48.71,48.59,48.63,344200.0,32.3935,32.4335,32.3536,32.3802,344200.0
2005-09-06 12:00:00,48.63,48.7,48.6,48.69,135700.0,32.3802,32.4268,32.3602,32.4202,135700.0
2005-09-06 12:30:00,48.69,48.72,48.67,48.71,331400.0,32.4202,32.4401,32.4069,32.4335,331400.0
2005-09-06 13:00:00,48.72,48.8,48.71,48.8,211500.0,32.4401,32.4934,32.4335,32.4934,211500.0
2005-09-06 13:30:00,48.8,48.86,48.78,48.85,211200.0,32.4934,32.5334,32.4801,32.5267,211200.0
2005-09-06 14:00:00,48.85,49.0,48.83,48.86,380600.0,32.5267,32.6266,32.5134,32.5334,380600.0
2005-09-06 14:30:00,48.85,49.16,48.85,49.15,374900.0,32.5267,32.7331,32.5267,32.7265,374900.0
2005-09-06 15:00:00,49.15,49.38,49.13,49.23,440200.0,32.7265,32.8796,32.7131,32.7797,440200.0
2005-09-06 15:30:00,49.24,49.33,49.17,49.33,473500.0,32.7864,32.8463,32.7398,32.8463,473500.0
2005-09-07 09:30:00,49.34,49.4,49.07,49.4,741700.0,32.853,32.8929,32.6732,32.8929,741700.0
2005-09-07 10:00:00,49.5,49.61,49.35,49.36,916700.0,32.9595,33.0328,32.8596,32.8663,916700.0
2005-09-07 10:30:00,49.38,49.57,49.36,49.56,430200.0,32.8796,33.0061,32.8663,32.9995,430200.0
2005-09-07 11:00:00,49.56,49.75,49.56,49.65,466900.0,32.9995,33.126,32.9995,33.0594,466900.0
2005-09-07 11:30:00,49.64,49.68,49.63,49.63,161100.0,33.0527,33.0794,33.0461,33.0461,161100.0
2005-09-07 12:00:00,49.64,49.68,49.55,49.68,139200.0,33.0527,33.0794,32.9928,33.0794,139200.0
2005-09-07 12:30:00,49.68,49.69,49.49,49.58,134500.0,33.0794,33.086,32.9529,33.0128,134500.0
2005-09-07 13:00:00,49.57,49.58,49.49,49.54,248200.0,33.0061,33.0128,32.9529,32.9861,248200.0
2005-09-07 13:30:00,49.54,49.67,49.52,49.64,101800.0,32.9861,33.0727,32.9728,33.0527,101800.0
2005-09-07 14:00:00,49.64,49.8,49.57,49.76,259500.0,33.0527,33.1593,33.0061,33.1326,259500.0
2005-09-07 14:30:00,49.76,49.84,49.76,49.84,129400.0,33.1326,33.1859,33.1326,33.1859,129400.0
2005-09-07 15:00:00,49.83,50.07,49.82,50.04,302100.0,33.1792,33.339,33.1726,33.3191,302100.0
2005-09-07 15:30:00,50.04,50.06,49.83,49.88,345100.0,33.3191,33.3324,33.1792,33.2125,345100.0
2005-09-08 09:30:00,49.77,49.78,49.48,49.54,333900.0,33.1393,33.1459,32.9462,32.9861,333900.0
2005-09-08 10:00:00,49.54,49.57,49.44,49.51,178400.0,32.9861,33.0061,32.9196,32.9662,178400.0
2005-09-08 10:30:00,49.5,49.7,49.5,49.56,274500.0,32.9595,33.0927,32.9595,32.9995,274500.0
2005-09-08 11:00:00,49.56,49.64,49.46,49.6,162000.0,32.9995,33.0527,32.9329,33.0261,162000.0
2005-09-08 11:30:00,49.6,49.64,49.46,49.47,117900.0,33.0261,33.0527,32.9329,32.9395,117900.0
2005-09-08 12:00:00,49.46,49.47,49.37,49.4,142700.0,32.9329,32.9395,32.873,32.8929,142700.0
2005-09-08 12:30:00,49.41,49.6,49.32,49.58,122900.0,32.8996,33.0261,32.8397,33.0128,122900.0
2005-09-08 13:00:00,49.59,49.67,49.56,49.64,94400.0,33.0194,33.0727,32.9995,33.0527,94400.0
2005-09-08 13:30:00,49.63,49.68,49.53,49.55,102400.0,33.0461,33.0794,32.9795,32.9928,102400.0
2005-09-08 14:00:00,49.59,49.59,49.42,49.43,127600.0,33.0194,33.0194,32.9062,32.9129,127600.0
2005-09-08 14:30:00,49.43,49.49,49.4,49.4,69600.0,32.9129,32.9529,32.8929,32.8929,69600.0
2005-09-08 15:00:00,49.4,49.42,49.37,49.41,219500.0,32.8929,32.9062,32.873,32.8996,219500.0
2005-09-08 15:30:00,49.41,49.52,49.41,49.44,158600.0,32.8996,32.9728,32.8996,32.9196,158600.0
2005-09-09 09:30:00,49.74,49.85,49.61,49.72,142200.0,33.1193,33.1926,33.0328,33.106,142200.0
2005-09-09 10:00:00,49.72,49.84,49.61,49.7,151500.0,33.106,33.1859,33.0328,33.0927,151500.0
2005-09-09 10:30:00,49.7,49.7,49.49,49.53,108200.0,33.0927,33.0927,32.9529,32.9795,108200.0
2005-09-09 11:00:00,49.51,49.54,49.4,49.49,99800.0,32.9662,32.9861,32.8929,32.9529,99800.0
2005-09-09 11:30:00,49.5,49.55,49.48,49.5,106300.0,32.9595,32.9928,32.9462,32.9595,106300.0
2005-09-09 12:00:00,49.5,49.5,49.42,49.48,319900.0,32.9595,32.9595,32.9062,32.9462,319900.0
2005-09-09 12:30:00,49.47,49.6,49.38,49.59,117900.0,32.9395,33.0261,32.8796,33.0194,117900.0
2005-09-09 13:00:00,49.59,49.78,49.55,49.76,79800.0,33.0194,33.1459,32.9928,33.1326,79800.0
2005-09-09 13:30:00,49.75,49.92,49.75,49.9,126300.0,33.126,33.2392,33.126,33.2259,126300.0
2005-09-09 14:00:00,49.89,49.91,49.77,49.79,91000.0,33.2192,33.2325,33.1393,33.1526,91000.0
2005-09-09 14:30:00,49.78,49.81,49.76,49.79,84800.0,33.1459,33.1659,33.1326,33.1526,84800.0
2005-09-09 15:00:00,49.8,49.81,49.65,49.68,112800.0,33.1593,33.1659,33.0594,33.0794,112800.0
2005-09-09 15:30:00,49.69,49.73,49.64,49.72,195700.0,33.086,33.1127,33.0527,33.106,195700.0
2005-09-12 09:30:00,50.44,50.47,50.26,50.35,721200.0,33.5854,33.6054,33.4656,33.5255,721200.0
2005-09-12 10:00:00,50.34,50.68,50.31,50.58,251300.0,33.5188,33.7452,33.4988,33.6786,251300.0
2005-09-12 10:30:00,50.58,50.6,50.39,50.6,172900.0,33.6786,33.6919,33.5521,33.6919,172900.0
2005-09-12 11:00:00,50.6,50.69,50.54,50.66,167600.0,33.6919,33.7519,33.652,33.7319,167600.0
2005-09-12 11:30:00,50.66,50.72,50.61,50.7,326500.0,33.7319,33.7718,33.6986,33.7585,326500.0
2005-09-12 12:00:00,50.7,51.09,50.69,51.04,491600.0,33.7585,34.0182,33.7519,33.9849,491600.0
2005-09-12 12:30:00,51.04,51.04,50.92,50.97,249600.0,33.9849,33.9849,33.905,33.9383,249600.0
2005-09-12 13:00:00,50.97,51.03,50.92,50.95,187200.0,33.9383,33.9783,33.905,33.925,187200.0
2005-09-12 13:30:00,50.95,51.09,50.94,51.01,172800.0,33.925,34.0182,33.9183,33.9649,172800.0
2005-09-12 14:00:00,51.0,51.07,50.98,51.0,123800.0,33.9583,34.0049,33.945,33.9583,123800.0
2005-09-12 14:30:00,51.0,51.0,50.84,50.94,198800.0,33.9583,33.9583,33.8517,33.9183,198800.0
2005-09-12 15:00:00,50.94,50.97,50.89,50.9,159200.0,33.9183,33.9383,33.885,33.8917,159200.0
2005-09-12 15:30:00,50.9,51.07,50.9,51.0,330200.0,33.8917,34.0049,33.8917,33.9583,330200.0
2005-09-13 09:30:00,50.65,50.66,50.35,50.36,296700.0,33.7252,33.7319,33.5255,33.5321,296700.0
2005-09-13 10:00:00,50.34,50.38,50.28,50.36,140200.0,33.5188,33.5455,33.4789,33.5321,140200.0
2005-09-13 10:30:00,50.36,50.46,50.33,50.36,123100.0,33.5321,33.5987,33.5122,33.5321,123100.0
2005-09-13 11:00:00,50.37,50.48,50.35,50.41,128900.0,33.5388,33.612,33.5255,33.5654,128900.0
2005-09-13 11:30:00,50.41,50.46,50.4,50.43,78100.0,33.5654,33.5987,33.5588,33.5788,78100.0
2005-09-13 12:00:00,50.43,50.45,50.37,50.41,148900.0,33.5788,33.5921,33.5388,33.5654,148900.0
2005-09-13 12:30:00,50.41,50.45,50.37,50.44,81400.0,33.5654,33.5921,33.5388,33.5854,81400.0
2005-09-13 13:00:00,50.43,50.46,50.38,50.38,67000.0,33.5788,33.5987,33.5455,33.5455,67000.0
2005-09-13 13:30:00,50.39,50.45,50.38,50.42,124700.0,33.5521,33.5921,33.5455,33.5721,124700.0
2005-09-13 14:00:00,50.42,50.73,50.42,50.63,500000.0,33.5721,33.7785,33.5721,33.7119,500000.0
2005-09-13 14:30:00,50.62,50.64,50.54,50.54,119800.0,33.7053,33.7186,33.652,33.652,119800.0
2005-09-13 15:00:00,50.54,50.54,50.33,50.33,183700.0,33.652,33.652,33.5122,33.5122,183700.0
2005-09-13 15:30:00,50.33,50.35,50.21,50.26,238900.0,33.5122,33.5255,33.4323,33.4656,238900.0
2005-09-14 09:30:00,50.41,50.6,50.4,50.45,191100.0,33.5654,33.6919,33.5588,33.5921,191100.0
2005-09-14 10:00:00,50.44,50.8,50.39,50.77,181400.0,33.5854,33.8251,33.5521,33.8051,181400.0
2005-09-14 10:30:00,50.76,50.79,50.68,50.68,171200.0,33.7985,33.8185,33.7452,33.7452,171200.0
2005-09-14 11:00:00,50.68,50.69,50.57,50.58,320900.0,33.7452,33.7519,33.672,33.6786,320900.0
2005-09-14 11:30:00,50.57,50.58,50.21,50.26,386100.0,33.672,33.6786,33.4323,33.4656,386100.0
2005-09-14 12:00:00,50.26,50.4,50.23,50.31,137700.0,33.4656,33.5588,33.4456,33.4988,137700.0
2005-09-14 12:30:00,50.3,50.35,50.29,50.34,76300.0,33.4922,33.5255,33.4855,33.5188,76300.0
2005-09-14 13:00:00,50.34,50.38,50.27,50.28,57900.0,33.5188,33.5455,33.4722,33.4789,57900.0
2005-09-14 13:30:00,50.29,50.29,50.01,50.09,153500.0,33.4855,33.4855,33.2991,33.3524,153500.0
2005-09-14 14:00:00,50.09,50.14,49.97,50.01,181300.0,33.3524,33.3857,33.2725,33.2991,181300.0
2005-09-14 14:30:00,50.0,50.0,49.75,49.83,426300.0,33.2924,33.2924,33.126,33.1792,426300.0
2005-09-14 15:00:00,49.82,49.82,49.62,49.64,478300.0,33.1726,33.1726,33.0394,33.0527,478300.0
2005-09-14 15:30:00,49.64,49.84,49.63,49.73,263500.0,33.0527,33.1859,33.0461,33.1127,263500.0
2005-09-15 09:30:00,49.95,50.0,49.85,49.92,311600.0,33.2591,33.2924,33.1926,33.2392,311600.0
2005-09-15 10:00:00,49.92,49.97,49.83,49.84,374600.0,33.2392,33.2725,33.1792,33.1859,374600.0
2005-09-15 10:30:00,49.84,49.89,49.78,49.86,175300.0,33.1859,33.2192,33.1459,33.1992,175300.0
2005-09-15 11:00:00,49.86,49.94,49.7,49.72,132200.0,33.1992,33.2525,33.0927,33.106,132200.0
2005-09-15 11:30:00,49.72,49.87,49.71,49.84,51700.0,33.106,33.2059,33.0993,33.1859,51700.0
2005-09-15 12:00:00,49.84,49.84,49.6,49.6,143400.0,33.1859,33.1859,33.0261,33.0261,143400.0
2005-09-15 12:30:00,49.61,49.65,49.6,49.62,99200.0,33.0328,33.0594,33.0261,33.0394,99200.0
2005-09-15 13:00:00,49.61,49.62,49.53,49.54,105200.0,33.0328,33.0394,32.9795,32.9861,105200.0
2005-09-15 13:30:00,49.54,49.63,49.53,49.53,79200.0,32.9861,33.0461,32.9795,32.9795,79200.0
2005-09-15 14:00:00,49.52,49.58,49.5,49.56,116000.0,32.9728,33.0128,32.9595,32.9995,116000.0
2005-09-15 14:30:00,49.56,49.66,49.52,49.52,97700.0,32.9995,33.066,32.9728,32.9728,97700.0
2005-09-15 15:00:00,49.52,49.6,49.49,49.6,300100.0,32.9728,33.0261,32.9529,33.0261,300100.0
2005-09-15 15:30:00,49.6,49.72,49.55,49.67,260700.0,33.0261,33.106,32.9928,33.0727,260700.0
2005-09-16 09:30:00,49.67,49.9,49.66,49.82,768000.0,33.0727,33.2259,33.066,33.1726,768000.0
2005-09-16 10:00:00,49.82,49.88,49.52,49.58,434200.0,33.1726,33.2125,32.9728,33.0128,434200.0
2005-09-16 10:30:00,49.59,49.8,49.59,49.77,318300.0,33.0194,33.1593,33.0194,33.1393,318300.0
2005-09-16 11:00:00,49.78,49.78,49.65,49.75,260900.0,33.1459,33.1459,33.0594,33.126,260900.0
2005-09-16 11:30:00,49.75,49.8,49.73,49.75,176600.0,33.126,33.1593,33.1127,33.126,176600.0
2005-09-16 12:00:00,49.75,49.77,49.67,49.75,223900.0,33.126,33.1393,33.0727,33.126,223900.0
2005-09-16 12:30:00,49.75,49.75,49.6,49.63,893600.0,33.126,33.126,33.0261,33.0461,893600.0
2005-09-16 13:00:00,49.62,49.65,49.52,49.6,242900.0,33.0394,33.0594,32.9728,33.0261,242900.0
2005-09-16 13:30:00,49.6,49.63,49.57,49.59,167000.0,33.0261,33.0461,33.0061,33.0194,167000.0
2005-09-16 14:00:00,49.6,49.63,49.56,49.57,289200.0,33.0261,33.0461,32.9995,33.0061,289200.0
2005-09-16 14:30:00,49.58,49.69,49.56,49.69,319700.0,33.0128,33.086,32.9995,33.086,319700.0
2005-09-16 15:00:00,49.7,49.87,49.7,49.7,397200.0,33.0927,33.2059,33.0927,33.0927,397200.0
2005-09-16 15:30:00,49.7,49.7,49.0,49.06,1931400.0,33.0927,33.0927,32.6266,32.6665,1931400.0
2005-09-19 09:30:00,49.41,50.74,49.41,50.38,1104500.0,32.8996,33.7852,32.8996,33.5455,1104500.0
2005-09-19 10:00:00,50.38,50.7,50.15,50.59,730700.0,33.5455,33.7585,33.3923,33.6853,730700.0
2005-09-19 10:30:00,50.59,51.15,50.46,51.02,750600.0,33.6853,34.0582,33.5987,33.9716,750600.0
2005-09-19 11:00:00,51.0,51.27,50.92,50.97,706700.0,33.9583,34.1381,33.905,33.9383,706700.0
2005-09-19 11:30:00,50.98,50.98,50.76,50.84,188300.0,33.945,33.945,33.7985,33.8517,188300.0
2005-09-19 12:00:00,50.83,50.84,50.53,50.56,358400.0,33.8451,33.8517,33.6453,33.6653,358400.0
2005-09-19 12:30:00,50.55,50.72,50.48,50.58,297100.0,33.6587,33.7718,33.612,33.6786,297100.0
2005-09-19 13:00:00,50.57,50.66,50.57,50.64,205700.0,33.672,33.7319,33.672,33.7186,205700.0
2005-09-19 13:30:00,50.64,50.72,50.58,50.66,210500.0,33.7186,33.7718,33.6786,33.7319,210500.0
2005-09-19 14:00:00,50.65,50.92,50.62,50.79,307700.0,33.7252,33.905,33.7053,33.8185,307700.0
2005-09-19 14:30:00,50.79,50.93,50.72,50.81,387100.0,33.8185,33.9117,33.7718,33.8318,387100.0
2005-09-19 15:00:00,50.82,50.89,50.65,50.84,330000.0,33.8384,33.885,33.7252,33.8517,330000.0
2005-09-19 15:30:00,50.84,50.97,50.76,50.77,391600.0,33.8517,33.9383,33.7985,33.8051,391600.0
2005-09-20 09:30:00,50.9,51.1,50.7,50.9,204300.0,33.8917,34.0249,33.7585,33.8917,204300.0
2005-09-20 10:00:00,50.9,51.22,50.9,51.01,317900.0,33.8917,34.1048,33.8917,33.9649,317900.0
2005-09-20 10:30:00,51.0,51.01,50.76,50.78,341400.0,33.9583,33.9649,33.7985,33.8118,341400.0
2005-09-20 11:00:00,50.79,51.0,50.58,50.59,372900.0,33.8185,33.9583,33.6786,33.6853,372900.0
2005-09-20 11:30:00,50.6,50.66,50.3,50.42,515800.0,33.6919,33.7319,33.4922,33.5721,515800.0
2005-09-20 12:00:00,50.4,50.42,50.3,50.38,236200.0,33.5588,33.5721,33.4922,33.5455,236200.0
2005-09-20 12:30:00,50.38,50.39,50.22,50.27,174800.0,33.5455,33.5521,33.4389,33.4722,174800.0
2005-09-20 13:00:00,50.27,50.44,50.12,50.14,257600.0,33.4722,33.5854,33.3723,33.3857,257600.0
2005-09-20 13:30:00,50.14,50.58,50.1,50.13,224000.0,33.3857,33.6786,33.359,33.379,224000.0
2005-09-20 14:00:00,50.12,50.31,50.09,50.16,193200.0,33.3723,33.4988,33.3524,33.399,193200.0
2005-09-20 14:30:00,50.14,50.37,50.03,50.04,234700.0,33.3857,33.5388,33.3124,33.3191,234700.0
2005-09-20 15:00:00,50.06,50.06,49.7,49.86,421900.0,33.3324,33.3324,33.0927,33.1992,421900.0
2005-09-20 15:30:00,49.86,49.88,49.74,49.75,361200.0,33.1992,33.2125,33.1193,33.126,361200.0
2005-09-21 09:30:00,49.7,49.71,49.29,49.35,363800.0,33.0927,33.0993,32.8197,32.8596,363800.0
2005-09-21 10:00:00,49.35,49.43,49.23,49.24,342400.0,32.8596,32.9129,32.7797,32.7864,342400.0
2005-09-21 10:30:00,49.24,49.44,49.23,49.42,267000.0,32.7864,32.9196,32.7797,32.9062,267000.0
2005-09-21 11:00:00,49.42,49.49,49.37,49.39,208600.0,32.9062,32.9529,32.873,32.8863,208600.0
2005-09-21 11:30:00,49.39,49.45,49.32,49.45,233300.0,32.8863,32.9262,32.8397,32.9262,233300.0
2005-09-21 12:00:00,49.45,49.51,49.41,49.42,199900.0,32.9262,32.9662,32.8996,32.9062,199900.0
2005-09-21 12:30:00,49.41,49.46,49.36,49.36,115000.0,32.8996,32.9329,32.8663,32.8663,115000.0
2005-09-21 13:00:00,49.36,49.37,49.21,49.22,107500.0,32.8663,32.873,32.7664,32.7731,107500.0
2005-09-21 13:30:00,49.22,49.22,49.1,49.2,179900.0,32.7731,32.7731,32.6932,32.7598,179900.0
2005-09-21 14:00:00,49.21,49.28,49.1,49.25,133500.0,32.7664,32.813,32.6932,32.793,133500.0
2005-09-21 14:30:00,49.25,49.25,49.13,49.13,133000.0,32.793,32.793,32.7131,32.7131,133000.0
2005-09-21 15:00:00,49.12,49.14,49.05,49.05,286800.0,32.7065,32.7198,32.6599,32.6599,286800.0
2005-09-21 15:30:00,49.05,49.05,48.74,48.75,449700.0,32.6599,32.6599,32.4535,32.4601,449700.0
2005-09-22 09:30:00,48.8,48.95,48.7,48.9,276500.0,32.4934,32.5933,32.4268,32.56,276500.0
2005-09-22 10:00:00,48.9,49.05,48.81,48.86,175000.0,32.56,32.6599,32.5001,32.5334,175000.0
2005-09-22 10:30:00,48.86,48.89,48.71,48.72,115000.0,32.5334,32.5533,32.4335,32.4401,115000.0
2005-09-22 11:00:00,48.72,48.79,48.55,48.56,249400.0,32.4401,32.4868,32.327,32.3336,249400.0
2005-09-22 11:30:00,48.56,48.65,48.5,48.63,159500.0,32.3336,32.3935,32.2937,32.3802,159500.0
2005-09-22 12:00:00,48.63,48.65,48.52,48.64,113400.0,32.3802,32.3935,32.307,32.3869,113400.0
2005-09-22 12:30:00,48.63,48.75,48.54,48.74,105500.0,32.3802,32.4601,32.3203,32.4535,105500.0
2005-09-22 13:00:00,48.75,49.16,48.73,49.13,148600.0,32.4601,32.7331,32.4468,32.7131,148600.0
2005-09-22 13:30:00,49.12,49.53,49.09,49.44,245200.0,32.7065,32.9795,32.6865,32.9196,245200.0
2005-09-22 14:00:00,49.42,49.48,49.2,49.2,115300.0,32.9062,32.9462,32.7598,32.7598,115300.0
2005-09-22 14:30:00,49.19,49.28,49.17,49.23,101500.0,32.7531,32.813,32.7398,32.7797,101500.0
2005-09-22 15:00:00,49.22,49.25,49.17,49.21,142600.0,32.7731,32.793,32.7398,32.7664,142600.0
2005-09-22 15:30:00,49.21,49.21,49.01,49.05,203800.0,32.7664,32.7664,32.6332,32.6599,203800.0
2005-09-23 09:30:00,48.97,48.98,48.8,48.91,312900.0,32.6066,32.6133,32.4934,32.5667,312900.0
2005-09-23 10:00:00,48.93,49.1,48.83,49.09,158000.0,32.58,32.6932,32.5134,32.6865,158000.0
2005-09-23 10:30:00,49.1,49.11,48.86,49.01,129800.0,32.6932,32.6998,32.5334,32.6332,129800.0
2005-09-23 11:00:00,49.01,49.07,48.86,49.01,183300.0,32.6332,32.6732,32.5334,32.6332,183300.0
2005-09-23 11:30:00,49.0,49.7,49.0,49.67,271100.0,32.6266,33.0927,32.6266,33.0727,271100.0
2005-09-23 12:00:00,49.68,49.71,49.57,49.59,159200.0,33.0794,33.0993,33.0061,33.0194,159200.0
2005-09-23 12:30:00,49.6,49.7,49.55,49.64,105500.0,33.0261,33.0927,32.9928,33.0527,105500.0
2005-09-23 13:00:00,49.65,49.76,49.56,49.58,139900.0,33.0594,33.1326,32.9995,33.0128,139900.0
2005-09-23 13:30:00,49.59,49.92,49.57,49.87,125300.0,33.0194,33.2392,33.0061,33.2059,125300.0
2005-09-23 14:00:00,49.86,49.89,49.66,49.69,108700.0,33.1992,33.2192,33.066,33.086,108700.0
2005-09-23 14:30:00,49.69,49.69,49.59,49.6,136600.0,33.086,33.086,33.0194,33.0261,136600.0
2005-09-23 15:00:00,49.6,49.66,49.54,49.63,203200.0,33.0261,33.066,32.9861,33.0461,203200.0
2005-09-23 15:30:00,49.63,49.79,49.57,49.65,181200.0,33.0461,33.1526,33.0061,33.0594,181200.0
2005-09-26 09:30:00,50.0,50.19,49.98,50.1,446900.0,33.2924,33.4189,33.2791,33.359,446900.0
2005-09-26 10:00:00,50.11,50.37,50.1,50.31,255800.0,33.3657,33.5388,33.359,33.4988,255800.0
2005-09-26 10:30:00,50.32,50.46,50.31,50.38,265400.0,33.5055,33.5987,33.4988,33.5455,265400.0
2005-09-26 11:00:00,50.38,50.41,50.35,50.39,125900.0,33.5455,33.5654,33.5255,33.5521,125900.0
2005-09-26 11:30:00,50.39,50.56,50.0,50.55,188800.0,33.5521,33.6653,33.2924,33.6587,188800.0
2005-09-26 12:00:00,50.56,50.92,50.49,50.91,361500.0,33.6653,33.905,33.6187,33.8984,361500.0
2005-09-26 12:30:00,50.91,50.92,50.62,50.77,129600.0,33.8984,33.905,33.7053,33.8051,129600.0
2005-09-26 13:00:00,50.79,50.8,50.45,50.54,197500.0,33.8185,33.8251,33.5921,33.652,197500.0
2005-09-26 13:30:00,50.54,50.57,50.42,50.52,109000.0,33.652,33.672,33.5721,33.6387,109000.0
2005-09-26 14:00:00,50.54,50.55,50.37,50.5,133300.0,33.652,33.6587,33.5388,33.6254,133300.0
2005-09-26 14:30:00,50.51,50.51,50.38,50.39,133500.0,33.632,33.632,33.5455,33.5521,133500.0
2005-09-26 15:00:00,50.39,50.43,50.38,50.4,143000.0,33.5521,33.5788,33.5455,33.5588,143000.0
2005-09-26 15:30:00,50.39,50.62,50.38,50.46,243900.0,33.5521,33.7053,33.5455,33.5987,243900.0
2005-09-27 09:30:00,50.19,50.19,49.8,49.9,208300.0,33.4189,33.4189,33.1593,33.2259,208300.0
2005-09-27 10:00:00,49.9,49.9,49.7,49.72,185600.0,33.2259,33.2259,33.0927,33.106,185600.0
2005-09-27 10:30:00,49.72,49.74,49.6,49.63,155200.0,33.106,33.1193,33.0261,33.0461,155200.0
2005-09-27 11:00:00,49.64,49.75,49.64,49.65,142300.0,33.0527,33.126,33.0527,33.0594,142300.0
2005-09-27 11:30:00,49.65,49.65,49.58,49.65,94700.0,33.0594,33.0594,33.0128,33.0594,94700.0
2005-09-27 12:00:00,49.64,49.78,49.58,49.63,72500.0,33.0527,33.1459,33.0128,33.0461,72500.0
2005-09-27 12:30:00,49.64,49.71,49.62,49.68,48400.0,33.0527,33.0993,33.0394,33.0794,48400.0
2005-09-27 13:00:00,49.69,49.7,49.58,49.66,67900.0,33.086,33.0927,33.0128,33.066,67900.0
2005-09-27 13:30:00,49.66,49.7,49.61,49.66,58800.0,33.066,33.0927,33.0328,33.066,58800.0
2005-09-27 14:00:00,49.67,49.72,49.62,49.63,73800.0,33.0727,33.106,33.0394,33.0461,73800.0
2005-09-27 14:30:00,49.62,49.79,49.6,49.76,138000.0,33.0394,33.1526,33.0261,33.1326,138000.0
2005-09-27 15:00:00,49.76,49.81,49.73,49.78,141300.0,33.1326,33.1659,33.1127,33.1459,141300.0
2005-09-27 15:30:00,49.78,49.78,49.62,49.64,160000.0,33.1459,33.1459,33.0394,33.0527,160000.0
2005-09-28 09:30:00,49.95,50.01,49.59,49.81,221700.0,33.2591,33.2991,33.0194,33.1659,221700.0
2005-09-28 10:00:00,49.8,49.82,49.57,49.6,162200.0,33.1593,33.1726,33.0061,33.0261,162200.0
2005-09-28 10:30:00,49.61,49.63,49.5,49.55,110600.0,33.0328,33.0461,32.9595,32.9928,110600.0
2005-09-28 11:00:00,49.53,49.54,49.46,49.51,135500.0,32.9795,32.9861,32.9329,32.9662,135500.0
2005-09-28 11:30:00,49.5,49.53,49.24,49.36,187500.0,32.9595,32.9795,32.7864,32.8663,187500.0
2005-09-28 12:00:00,49.36,49.42,49.24,49.32,148300.0,32.8663,32.9062,32.7864,32.8397,148300.0
2005-09-28 12:30:00,49.32,49.33,49.24,49.25,91500.0,32.8397,32.8463,32.7864,32.793,91500.0
2005-09-28 13:00:00,49.25,49.29,49.22,49.27,172100.0,32.793,32.8197,32.7731,32.8064,172100.0
2005-09-28 13:30:00,49.27,49.28,49.18,49.21,170100.0,32.8064,32.813,32.7464,32.7664,170100.0
2005-09-28 14:00:00,49.21,49.37,49.21,49.33,83100.0,32.7664,32.873,32.7664,32.8463,83100.0
2005-09-28 14:30:00,49.34,49.36,49.24,49.24,80700.0,32.853,32.8663,32.7864,32.7864,80700.0
2005-09-28 15:00:00,49.23,49.25,49.14,49.2,140000.0,32.7797,32.793,32.7198,32.7598,140000.0
2005-09-28 15:30:00,49.18,49.22,49.11,49.13,176000.0,32.7464,32.7731,32.6998,32.7131,176000.0
2005-09-29 09:30:00,49.2,49.35,48.87,48.92,511400.0,32.7598,32.8596,32.54,32.5733,511400.0
2005-09-29 10:00:00,48.91,49.03,48.75,48.93,232200.0,32.5667,32.6466,32.4601,32.58,232200.0
2005-09-29 10:30:00,48.93,48.99,48.79,48.79,130700.0,32.58,32.6199,32.4868,32.4868,130700.0
2005-09-29 11:00:00,48.79,48.84,48.75,48.77,211800.0,32.4868,32.5201,32.4601,32.4734,211800.0
2005-09-29 11:30:00,48.76,49.12,48.73,49.0,198200.0,32.4668,32.7065,32.4468,32.6266,198200.0
2005-09-29 12:00:00,49.0,49.01,48.89,48.94,165500.0,32.6266,32.6332,32.5533,32.5866,165500.0
2005-09-29 12:30:00,48.94,48.95,48.81,48.86,202200.0,32.5866,32.5933,32.5001,32.5334,202200.0
2005-09-29 13:00:00,48.85,49.0,48.82,48.88,226000.0,32.5267,32.6266,32.5067,32.5467,226000.0
2005-09-29 13:30:00,48.87,48.94,48.87,48.9,168800.0,32.54,32.5866,32.54,32.56,168800.0
2005-09-29 14:00:00,48.9,48.99,48.89,48.91,186700.0,32.56,32.6199,32.5533,32.5667,186700.0
2005-09-29 14:30:00,48.92,49.0,48.92,49.0,144800.0,32.5733,32.6266,32.5733,32.6266,144800.0
2005-09-29 15:00:00,49.0,49.13,48.95,49.01,213100.0,32.6266,32.7131,32.5933,32.6332,213100.0
2005-09-29 15:30:00,49.0,49.16,48.98,49.08,238400.0,32.6266,32.7331,32.6133,32.6799,238400.0
2005-09-30 09:30:00,48.97,49.29,48.97,49.27,262700.0,32.6066,32.8197,32.6066,32.8064,262700.0
2005-09-30 10:00:00,49.26,49.41,49.2,49.26,223800.0,32.7997,32.8996,32.7598,32.7997,223800.0
2005-09-30 10:30:00,49.26,49.4,49.22,49.33,175100.0,32.7997,32.8929,32.7731,32.8463,175100.0
2005-09-30 11:00:00,49.33,49.41,49.24,49.4,167400.0,32.8463,32.8996,32.7864,32.8929,167400.0
2005-09-30 11:30:00,49.41,49.5,49.3,49.33,108300.0,32.8996,32.9595,32.8263,32.8463,108300.0
2005-09-30 12:00:00,49.31,49.48,49.26,49.46,88500.0,32.833,32.9462,32.7997,32.9329,88500.0
2005-09-30 12:30:00,49.46,49.48,49.37,49.46,58800.0,32.9329,32.9462,32.873,32.9329,58800.0
2005-09-30 13:00:00,49.46,49.68,49.46,49.65,116400.0,32.9329,33.0794,32.9329,33.0594,116400.0
2005-09-30 13:30:00,49.65,49.85,49.61,49.67,118500.0,33.0594,33.1926,33.0328,33.0727,118500.0
2005-09-30 14:00:00,49.67,49.83,49.66,49.8,165400.0,33.0727,33.1792,33.066,33.1593,165400.0
2005-09-30 14:30:00,49.83,50.08,49.82,50.04,338700.0,33.1792,33.3457,33.1726,33.3191,338700.0
2005-09-30 15:00:00,50.04,50.08,49.98,50.0,175900.0,33.3191,33.3457,33.2791,33.2924,175900.0
2005-09-30 15:30:00,50.02,50.05,49.96,50.0,281300.0,33.3058,33.3257,33.2658,33.2924,281300.0
2005-10-03 09:30:00,49.69,49.86,49.5,49.71,219000.0,33.086,33.1992,32.9595,33.0993,219000.0
2005-10-03 10:00:00,49.72,49.77,49.46,49.58,233500.0,33.106,33.1393,32.9329,33.0128,233500.0
2005-10-03 10:30:00,49.58,49.72,49.4,49.69,185900.0,33.0128,33.106,32.8929,33.086,185900.0
2005-10-03 11:00:00,49.69,49.9,49.69,49.88,199000.0,33.086,33.2259,33.086,33.2125,199000.0
2005-10-03 11:30:00,49.9,49.97,49.85,49.93,124600.0,33.2259,33.2725,33.1926,33.2458,124600.0
2005-10-03 12:00:00,49.93,49.93,49.72,49.85,100400.0,33.2458,33.2458,33.106,33.1926,100400.0
2005-10-03 12:30:00,49.85,49.97,49.84,49.88,124000.0,33.1926,33.2725,33.1859,33.2125,124000.0
2005-10-03 13:00:00,49.89,50.0,49.87,49.97,101000.0,33.2192,33.2924,33.2059,33.2725,101000.0
2005-10-03 13:30:00,49.98,49.99,49.85,49.85,131700.0,33.2791,33.2858,33.1926,33.1926,131700.0
2005-10-03 14:00:00,49.85,49.85,49.63,49.7,132800.0,33.1926,33.1926,33.0461,33.0927,132800.0
2005-10-03 14:30:00,49.7,49.71,49.6,49.7,95900.0,33.0927,33.0993,33.0261,33.0927,95900.0
2005-10-03 15:00:00,49.7,49.71,49.63,49.65,135300.0,33.0927,33.0993,33.0461,33.0594,135300.0
2005-10-03 15:30:00,49.66,49.71,49.53,49.55,254400.0,33.066,33.0993,32.9795,32.9928,254400.0
2005-10-04 09:30:00,49.85,49.92,49.58,49.61,226800.0,33.1926,33.2392,33.0128,33.0328,226800.0
2005-10-04 10:00:00,49.61,50.0,49.59,49.96,265400.0,33.0328,33.2924,33.0194,33.2658,265400.0
2005-10-04 10:30:00,50.0,50.09,49.93,50.08,194700.0,33.2924,33.3524,33.2458,33.3457,194700.0
2005-10-04 11:00:00,50.09,50.15,49.99,50.13,206900.0,33.3524,33.3923,33.2858,33.379,206900.0
2005-10-04 11:30:00,50.12,50.25,50.12,50.23,139700.0,33.3723,33.4589,33.3723,33.4456,139700.0
2005-10-04 12:00:00,50.24,50.25,50.12,50.15,116600.0,33.4522,33.4589,33.3723,33.3923,116600.0
2005-10-04 12:30:00,50.14,50.2,50.03,50.1,139600.0,33.3857,33.4256,33.3124,33.359,139600.0
2005-10-04 13:00:00,50.1,50.11,50.04,50.05,294500.0,33.359,33.3657,33.3191,33.3257,294500.0
2005-10-04 13:30:00,50.05,50.06,49.9,49.9,120900.0,33.3257,33.3324,33.2259,33.2259,120900.0
2005-10-04 14:00:00,49.9,50.02,49.9,49.9,161700.0,33.2259,33.3058,33.2259,33.2259,161700.0
2005-10-04 14:30:00,49.9,50.06,49.84,49.93,213400.0,33.2259,33.3324,33.1859,33.2458,213400.0
2005-10-04 15:00:00,49.92,49.96,49.76,49.77,230300.0,33.2392,33.2658,33.1326,33.1393,230300.0
2005-10-04 15:30:00,49.78,49.81,49.52,49.55,494600.0,33.1459,33.1659,32.9728,32.9928,494600.0
2005-10-05 09:30:00,49.25,49.34,49.1,49.11,252200.0,32.793,32.853,32.6932,32.6998,252200.0
2005-10-05 10:00:00,49.1,49.21,49.0,49.04,265000.0,32.6932,32.7664,32.6266,32.6532,265000.0
2005-10-05 10:30:00,49.05,49.07,48.76,49.0,282700.0,32.6599,32.6732,32.4668,32.6266,282700.0
2005-10-05 11:00:00,48.99,49.05,48.91,48.93,161400.0,32.6199,32.6599,32.5667,32.58,161400.0
2005-10-05 11:30:00,48.9,48.95,48.75,48.79,140200.0,32.56,32.5933,32.4601,32.4868,140200.0
2005-10-05 12:00:00,48.79,48.79,48.65,48.67,159700.0,32.4868,32.4868,32.3935,32.4069,159700.0
2005-10-05 12:30:00,48.67,48.7,48.59,48.6,181400.0,32.4069,32.4268,32.3536,32.3602,181400.0
2005-10-05 13:00:00,48.61,48.73,48.6,48.66,163800.0,32.3669,32.4468,32.3602,32.4002,163800.0
2005-10-05 13:30:00,48.67,48.71,48.62,48.65,93600.0,32.4069,32.4335,32.3736,32.3935,93600.0
2005-10-05 14:00:00,48.65,48.71,48.64,48.66,126000.0,32.3935,32.4335,32.3869,32.4002,126000.0
2005-10-05 14:30:00,48.65,48.67,48.54,48.54,187100.0,32.3935,32.4069,32.3203,32.3203,187100.0
2005-10-05 15:00:00,48.55,48.59,48.5,48.51,178800.0,32.327,32.3536,32.2937,32.3003,178800.0
2005-10-05 15:30:00,48.51,48.54,48.46,48.48,449500.0,32.3003,32.3203,32.267,32.2803,449500.0
2005-10-06 09:30:00,48.52,48.68,48.5,48.63,382300.0,32.307,32.4135,32.2937,32.3802,382300.0
2005-10-06 10:00:00,48.63,48.69,48.5,48.6,252800.0,32.3802,32.4202,32.2937,32.3602,252800.0
2005-10-06 10:30:00,48.59,48.67,48.55,48.58,548500.0,32.3536,32.4069,32.327,32.3469,548500.0
2005-10-06 11:00:00,48.58,48.66,48.53,48.64,406200.0,32.3469,32.4002,32.3136,32.3869,406200.0
2005-10-06 11:30:00,48.64,48.65,48.5,48.54,96800.0,32.3869,32.3935,32.2937,32.3203,96800.0
2005-10-06 12:00:00,48.55,48.58,48.51,48.52,259200.0,32.327,32.3469,32.3003,32.307,259200.0
2005-10-06 12:30:00,48.52,48.57,48.49,48.51,133000.0,32.307,32.3403,32.287,32.3003,133000.0
2005-10-06 13:00:00,48.51,48.61,48.49,48.51,381500.0,32.3003,32.3669,32.287,32.3003,381500.0
2005-10-06 13:30:00,48.5,48.52,48.41,48.42,248400.0,32.2937,32.307,32.2337,32.2404,248400.0
2005-10-06 14:00:00,48.42,48.52,48.4,48.47,203900.0,32.2404,32.307,32.2271,32.2737,203900.0
2005-10-06 14:30:00,48.46,48.53,48.36,48.44,200300.0,32.267,32.3136,32.2004,32.2537,200300.0
2005-10-06 15:00:00,48.45,48.46,48.13,48.13,386000.0,32.2604,32.267,32.0473,32.0473,386000.0
2005-10-06 15:30:00,48.13,48.26,47.99,48.25,676200.0,32.0473,32.1339,31.9541,32.1272,676200.0
2005-10-07 09:30:00,48.31,48.31,48.0,48.25,359600.0,32.1672,32.1672,31.9607,32.1272,359600.0
2005-10-07 10:00:00,48.25,48.25,48.04,48.04,288500.0,32.1272,32.1272,31.9874,31.9874,288500.0
2005-10-07 10:30:00,48.04,48.15,48.01,48.08,250400.0,31.9874,32.0606,31.9674,32.014,250400.0
2005-10-07 11:00:00,48.08,48.18,48.04,48.07,402500.0,32.014,32.0806,31.9874,32.0073,402500.0
2005-10-07 11:30:00,48.07,48.08,48.03,48.03,132200.0,32.0073,32.014,31.9807,31.9807,132200.0
2005-10-07 12:00:00,48.02,48.07,47.95,48.0,357300.0,31.9741,32.0073,31.9274,31.9607,357300.0
2005-10-07 12:30:00,48.0,48.01,47.95,47.96,233600.0,31.9607,31.9674,31.9274,31.9341,233600.0
2005-10-07 13:00:00,47.96,48.06,47.95,48.02,137900.0,31.9341,32.0007,31.9274,31.9741,137900.0
2005-10-07 13:30:00,48.02,48.03,47.99,48.02,113600.0,31.9741,31.9807,31.9541,31.9741,113600.0
2005-10-07 14:00:00,48.02,48.04,47.98,48.0,187000.0,31.9741,31.9874,31.9474,31.9607,187000.0
2005-10-07 14:30:00,48.0,48.03,47.94,47.95,174300.0,31.9607,31.9807,31.9208,31.9274,174300.0
2005-10-07 15:00:00,47.95,48.08,47.95,48.08,103500.0,31.9274,32.014,31.9274,32.014,103500.0
2005-10-07 15:30:00,48.07,48.12,48.04,48.07,246500.0,32.0073,32.0406,31.9874,32.0073,246500.0
2005-10-10 09:30:00,47.91,47.92,47.15,47.15,441600.0,31.9008,31.9075,31.3948,31.3948,441600.0
2005-10-10 10:00:00,47.15,47.18,47.0,47.1,601700.0,31.3948,31.4147,31.2949,31.3615,601700.0
2005-10-10 10:30:00,47.08,47.28,47.05,47.26,286000.0,31.3482,31.4813,31.3282,31.468,286000.0
2005-10-10 11:00:00,47.26,47.3,47.14,47.15,156100.0,31.468,31.4946,31.3881,31.3948,156100.0
2005-10-10 11:30:00,47.15,47.29,47.06,47.25,365400.0,31.3948,31.488,31.3348,31.4614,365400.0
2005-10-10 12:00:00,47.25,47.36,47.22,47.34,67200.0,31.4614,31.5346,31.4414,31.5213,67200.0
2005-10-10 12:30:00,47.35,47.5,47.31,47.41,343500.0,31.5279,31.6278,31.5013,31.5679,343500.0
2005-10-10 13:00:00,47.41,47.57,47.41,47.57,419300.0,31.5679,31.6744,31.5679,31.6744,419300.0
2005-10-10 13:30:00,47.5,47.65,47.5,47.59,446800.0,31.6278,31.7277,31.6278,31.6877,446800.0
2005-10-10 14:00:00,47.58,47.6,47.42,47.45,210900.0,31.6811,31.6944,31.5745,31.5945,210900.0
2005-10-10 14:30:00,47.43,47.46,47.38,47.43,148000.0,31.5812,31.6012,31.5479,31.5812,148000.0
2005-10-10 15:00:00,47.44,47.5,47.38,47.47,168600.0,31.5879,31.6278,31.5479,31.6078,168600.0
2005-10-10 15:30:00,47.46,47.58,47.45,47.47,373500.0,31.6012,31.6811,31.5945,31.6078,373500.0
2005-10-11 09:30:00,47.55,47.79,47.54,47.67,226800.0,31.6611,31.8209,31.6544,31.741,226800.0
2005-10-11 10:00:00,47.68,47.88,47.65,47.81,644500.0,31.7477,31.8808,31.7277,31.8342,644500.0
2005-10-11 10:30:00,47.81,47.84,47.56,47.63,535600.0,31.8342,31.8542,31.6678,31.7144,535600.0
2005-10-11 11:00:00,47.62,47.62,47.5,47.53,257200.0,31.7077,31.7077,31.6278,31.6478,257200.0
2005-10-11 11:30:00,47.53,47.57,47.45,47.51,344500.0,31.6478,31.6744,31.5945,31.6345,344500.0
2005-10-11 12:00:00,47.51,47.51,47.25,47.31,257300.0,31.6345,31.6345,31.4614,31.5013,257300.0
2005-10-11 12:30:00,47.3,47.45,47.3,47.43,182100.0,31.4946,31.5945,31.4946,31.5812,182100.0
2005-10-11 13:00:00,47.44,47.48,47.39,47.43,284100.0,31.5879,31.6145,31.5546,31.5812,284100.0
2005-10-11 13:30:00,47.43,47.45,47.36,47.44,297600.0,31.5812,31.5945,31.5346,31.5879,297600.0
2005-10-11 14:00:00,47.44,47.57,47.35,47.53,409800.0,31.5879,31.6744,31.5279,31.6478,409800.0
2005-10-11 14:30:00,47.51,47.64,47.48,47.59,405500.0,31.6345,31.721,31.6145,31.6877,405500.0
2005-10-11 15:00:00,47.58,47.71,47.47,47.53,407700.0,31.6811,31.7676,31.6078,31.6478,407700.0
2005-10-11 15:30:00,47.53,47.55,47.43,47.51,345700.0,31.6478,31.6611,31.5812,31.6345,345700.0
2005-10-12 09:30:00,47.33,47.34,47.12,47.25,250300.0,31.5146,31.5213,31.3748,31.4614,250300.0
2005-10-12 10:00:00,47.24,47.27,46.91,46.94,488700.0,31.4547,31.4747,31.235,31.2549,488700.0
2005-10-12 10:30:00,46.94,46.96,46.63,46.67,379100.0,31.2549,31.2683,31.0485,31.0752,379100.0
2005-10-12 11:00:00,46.65,46.72,46.58,46.65,305600.0,31.0618,31.1085,31.0152,31.0618,305600.0
2005-10-12 11:30:00,46.65,46.67,46.52,46.53,289200.0,31.0618,31.0752,30.9753,30.9819,289200.0
2005-10-12 12:00:00,46.52,46.61,46.48,46.54,890000.0,30.9753,31.0352,30.9486,30.9886,890000.0
2005-10-12 12:30:00,46.55,46.62,46.36,46.39,412700.0,30.9953,31.0419,30.8687,30.8887,412700.0
2005-10-12 13:00:00,46.39,46.55,46.36,46.49,174800.0,30.8887,30.9953,30.8687,30.9553,174800.0
2005-10-12 13:30:00,46.49,46.52,46.38,46.44,175900.0,30.9553,30.9753,30.8821,30.922,175900.0
2005-10-12 14:00:00,46.44,46.49,46.35,46.45,168300.0,30.922,30.9553,30.8621,30.9287,168300.0
2005-10-12 14:30:00,46.45,46.61,46.41,46.52,416500.0,30.9287,31.0352,30.902,30.9753,416500.0
2005-10-12 15:00:00,46.52,46.75,46.5,46.7,267600.0,30.9753,31.1284,30.962,31.0951,267600.0
2005-10-12 15:30:00,46.7,46.79,46.65,46.74,684900.0,31.0951,31.1551,31.0618,31.1218,684900.0
2005-10-13 09:30:00,46.75,46.75,46.05,46.29,832000.0,31.1284,31.1284,30.6623,30.8221,832000.0
2005-10-13 10:00:00,46.3,46.43,46.2,46.22,348500.0,30.8288,30.9154,30.7622,30.7755,348500.0
2005-10-13 10:30:00,46.2,46.25,46.14,46.19,372300.0,30.7622,30.7955,30.7223,30.7556,372300.0
2005-10-13 11:00:00,46.2,46.22,46.07,46.2,560200.0,30.7622,30.7755,30.6757,30.7622,560200.0
2005-10-13 11:30:00,46.19,46.22,46.15,46.18,308900.0,30.7556,30.7755,30.7289,30.7489,308900.0
2005-10-13 12:00:00,46.17,46.25,46.09,46.25,229100.0,30.7422,30.7955,30.689,30.7955,229100.0
2005-10-13 12:30:00,46.25,46.55,46.24,46.45,142300.0,30.7955,30.9953,30.7888,30.9287,142300.0
2005-10-13 13:00:00,46.45,46.59,46.4,46.59,103800.0,30.9287,31.0219,30.8954,31.0219,103800.0
2005-10-13 13:30:00,46.58,46.68,46.45,46.68,331000.0,31.0152,31.0818,30.9287,31.0818,331000.0
2005-10-13 14:00:00,46.66,46.84,46.57,46.63,306300.0,31.0685,31.1884,31.0086,31.0485,306300.0
2005-10-13 14:30:00,46.63,46.72,46.55,46.56,283300.0,31.0485,31.1085,30.9953,31.0019,283300.0
2005-10-13 15:00:00,46.55,46.65,46.54,46.64,221800.0,30.9953,31.0618,30.9886,31.0552,221800.0
2005-10-13 15:30:00,46.64,46.76,46.6,46.65,357800.0,31.0552,31.1351,31.0286,31.0618,357800.0
2005-10-14 09:30:00,46.74,46.82,46.5,46.73,733600.0,31.1218,31.175,30.962,31.1151,733600.0
2005-10-14 10:00:00,46.74,46.85,46.68,46.77,316200.0,31.1218,31.195,31.0818,31.1417,316200.0
2005-10-14 10:30:00,46.78,47.07,46.75,46.97,347400.0,31.1484,31.3415,31.1284,31.2749,347400.0
2005-10-14 11:00:00,46.98,47.2,46.95,47.15,233600.0,31.2816,31.4281,31.2616,31.3948,233600.0
2005-10-14 11:30:00,47.17,47.4,47.17,47.27,209400.0,31.4081,31.5612,31.4081,31.4747,209400.0
2005-10-14 12:00:00,47.26,47.3,47.14,47.21,106200.0,31.468,31.4946,31.3881,31.4347,106200.0
2005-10-14 12:30:00,47.21,47.29,47.2,47.22,80100.0,31.4347,31.488,31.4281,31.4414,80100.0
2005-10-14 13:00:00,47.24,47.46,47.24,47.43,131900.0,31.4547,31.6012,31.4547,31.5812,131900.0
2005-10-14 13:30:00,47.47,47.48,47.35,47.39,99700.0,31.6078,31.6145,31.5279,31.5546,99700.0
2005-10-14 14:00:00,47.39,47.42,47.29,47.39,117900.0,31.5546,31.5745,31.488,31.5546,117900.0
2005-10-14 14:30:00,47.39,47.52,47.32,47.49,379600.0,31.5546,31.6411,31.508,31.6212,379600.0
2005-10-14 15:00:00,47.49,47.55,47.42,47.51,196100.0,31.6212,31.6611,31.5745,31.6345,196100.0
2005-10-14 15:30:00,47.51,47.58,47.49,47.55,297800.0,31.6345,31.6811,31.6212,31.6611,297800.0
2005-10-17 09:30:00,46.82,46.9,46.57,46.75,681300.0,31.175,31.2283,31.0086,31.1284,681300.0
2005-10-17 10:00:00,46.76,46.93,46.76,46.93,297300.0,31.1351,31.2483,31.1351,31.2483,297300.0
2005-10-17 10:30:00,46.92,47.01,46.85,46.86,269100.0,31.2416,31.3015,31.195,31.2017,269100.0
2005-10-17 11:00:00,46.86,47.03,46.85,46.91,190700.0,31.2017,31.3149,31.195,31.235,190700.0
2005-10-17 11:30:00,46.9,47.06,46.9,47.05,144600.0,31.2283,31.3348,31.2283,31.3282,144600.0
2005-10-17 12:00:00,47.05,47.06,46.99,47.0,77500.0,31.3282,31.3348,31.2882,31.2949,77500.0
2005-10-17 12:30:00,47.01,47.01,46.92,46.94,103200.0,31.3015,31.3015,31.2416,31.2549,103200.0
2005-10-17 13:00:00,46.95,46.96,46.89,46.92,72900.0,31.2616,31.2683,31.2216,31.2416,72900.0
2005-10-17 13:30:00,46.9,47.05,46.88,47.0,127900.0,31.2283,31.3282,31.215,31.2949,127900.0
2005-10-17 14:00:00,47.0,47.03,46.94,47.01,219300.0,31.2949,31.3149,31.2549,31.3015,219300.0
2005-10-17 14:30:00,46.99,47.06,46.94,47.02,243700.0,31.2882,31.3348,31.2549,31.3082,243700.0
2005-10-17 15:00:00,47.02,47.17,46.99,47.17,172400.0,31.3082,31.4081,31.2882,31.4081,172400.0
2005-10-17 15:30:00,47.16,47.2,46.99,47.11,391900.0,31.4014,31.4281,31.2882,31.3681,391900.0
2005-10-18 09:30:00,46.8,46.81,46.6,46.62,502800.0,31.1617,31.1684,31.0286,31.0419,502800.0
2005-10-18 10:00:00,46.63,46.66,46.56,46.58,191400.0,31.0485,31.0685,31.0019,31.0152,191400.0
2005-10-18 10:30:00,46.58,46.64,46.53,46.59,281200.0,31.0152,31.0552,30.9819,31.0219,281200.0
2005-10-18 11:00:00,46.59,46.68,46.58,46.62,148800.0,31.0219,31.0818,31.0152,31.0419,148800.0
2005-10-18 11:30:00,46.63,46.67,46.6,46.63,132000.0,31.0485,31.0752,31.0286,31.0485,132000.0
2005-10-18 12:00:00,46.63,46.7,46.63,46.66,61500.0,31.0485,31.0951,31.0485,31.0685,61500.0
2005-10-18 12:30:00,46.65,46.69,46.61,46.61,91300.0,31.0618,31.0885,31.0352,31.0352,91300.0
2005-10-18 13:00:00,46.6,46.61,46.47,46.5,235400.0,31.0286,31.0352,30.942,30.962,235400.0
2005-10-18 13:30:00,46.5,46.59,46.41,46.58,191400.0,30.962,31.0219,30.902,31.0152,191400.0
2005-10-18 14:00:00,46.58,46.62,46.52,46.58,88000.0,31.0152,31.0419,30.9753,31.0152,88000.0
2005-10-18 14:30:00,46.56,46.61,46.54,46.56,197500.0,31.0019,31.0352,30.9886,31.0019,197500.0
2005-10-18 15:00:00,46.55,46.59,46.51,46.56,236600.0,30.9953,31.0219,30.9686,31.0019,236600.0
2005-10-18 15:30:00,46.56,46.61,46.5,46.55,412900.0,31.0019,31.0352,30.962,30.9953,412900.0
2005-10-19 09:30:00,46.08,46.08,45.78,45.94,517600.0,30.6823,30.6823,30.4826,30.5891,517600.0
2005-10-19 10:00:00,45.94,46.09,45.86,45.98,395000.0,30.5891,30.689,30.5358,30.6157,395000.0
2005-10-19 10:30:00,45.99,46.32,45.99,46.22,384800.0,30.6224,30.8421,30.6224,30.7755,384800.0
2005-10-19 11:00:00,46.2,46.47,46.18,46.38,210400.0,30.7622,30.942,30.7489,30.8821,210400.0
2005-10-19 11:30:00,46.38,46.45,46.24,46.4,333100.0,30.8821,30.9287,30.7888,30.8954,333100.0
2005-10-19 12:00:00,46.38,46.65,46.33,46.65,325400.0,30.8821,31.0618,30.8488,31.0618,325400.0
2005-10-19 12:30:00,46.64,47.0,46.61,46.82,597600.0,31.0552,31.2949,31.0352,31.175,597600.0
2005-10-19 13:00:00,46.8,47.01,46.72,46.92,369500.0,31.1617,31.3015,31.1085,31.2416,369500.0
2005-10-19 13:30:00,46.93,47.02,46.93,46.99,130000.0,31.2483,31.3082,31.2483,31.2882,130000.0
2005-10-19 14:00:00,47.0,47.34,46.25,47.34,708200.0,31.2949,31.5213,30.7955,31.5213,708200.0
2005-10-19 14:30:00,47.35,47.54,47.34,47.47,372000.0,31.5279,31.6544,31.5213,31.6078,372000.0
2005-10-19 15:00:00,47.47,47.63,47.47,47.62,332300.0,31.6078,31.7144,31.6078,31.7077,332300.0
2005-10-19 15:30:00,47.62,47.9,47.61,47.81,541900.0,31.7077,31.8942,31.7011,31.8342,541900.0
2005-10-20 09:30:00,47.4,47.98,47.4,47.8,531800.0,31.5612,31.9474,31.5612,31.8276,531800.0
2005-10-20 10:00:00,47.8,47.81,47.59,47.62,273700.0,31.8276,31.8342,31.6877,31.7077,273700.0
2005-10-20 10:30:00,47.62,47.84,47.61,47.76,367000.0,31.7077,31.8542,31.7011,31.8009,367000.0
2005-10-20 11:00:00,47.76,47.95,47.75,47.93,249200.0,31.8009,31.9274,31.7943,31.9141,249200.0
2005-10-20 11:30:00,47.94,48.0,47.87,47.88,170900.0,31.9208,31.9607,31.8742,31.8808,170900.0
2005-10-20 12:00:00,47.89,47.94,47.76,47.84,86300.0,31.8875,31.9208,31.8009,31.8542,86300.0
2005-10-20 12:30:00,47.83,47.9,47.72,47.79,110500.0,31.8475,31.8942,31.7743,31.8209,110500.0
2005-10-20 13:00:00,47.79,47.88,47.74,47.76,311300.0,31.8209,31.8808,31.7876,31.8009,311300.0
2005-10-20 13:30:00,47.75,47.79,47.73,47.76,112500.0,31.7943,31.8209,31.781,31.8009,112500.0
2005-10-20 14:00:00,47.76,47.78,47.66,47.67,231000.0,31.8009,31.8143,31.7343,31.741,231000.0
2005-10-20 14:30:00,47.67,47.73,47.53,47.53,190200.0,31.741,31.781,31.6478,31.6478,190200.0
2005-10-20 15:00:00,47.53,47.56,47.2,47.21,286300.0,31.6478,31.6678,31.4281,31.4347,286300.0
2005-10-20 15:30:00,47.21,47.52,47.21,47.44,396300.0,31.4347,31.6411,31.4347,31.5879,396300.0
2005-10-21 09:30:00,47.35,47.78,47.35,47.54,616600.0,31.5279,31.8143,31.5279,31.6544,616600.0
2005-10-21 10:00:00,47.57,47.8,47.54,47.76,237000.0,31.6744,31.8276,31.6544,31.8009,237000.0
2005-10-21 10:30:00,47.76,47.78,47.64,47.69,261300.0,31.8009,31.8143,31.721,31.7543,261300.0
2005-10-21 11:00:00,47.69,47.77,47.6,47.65,188100.0,31.7543,31.8076,31.6944,31.7277,188100.0
2005-10-21 11:30:00,47.67,47.7,47.6,47.6,181300.0,31.741,31.761,31.6944,31.6944,181300.0
2005-10-21 12:00:00,47.6,47.61,47.49,47.59,185000.0,31.6944,31.7011,31.6212,31.6877,185000.0
2005-10-21 12:30:00,47.6,47.7,47.54,47.68,143900.0,31.6944,31.761,31.6544,31.7477,143900.0
2005-10-21 13:00:00,47.68,47.71,47.62,47.68,122900.0,31.7477,31.7676,31.7077,31.7477,122900.0
2005-10-21 13:30:00,47.69,47.72,47.65,47.72,298800.0,31.7543,31.7743,31.7277,31.7743,298800.0
2005-10-21 14:00:00,47.71,47.72,47.65,47.71,145900.0,31.7676,31.7743,31.7277,31.7676,145900.0
2005-10-21 14:30:00,47.71,47.75,47.69,47.7,216800.0,31.7676,31.7943,31.7543,31.761,216800.0
2005-10-21 15:00:00,47.7,47.76,47.69,47.73,218500.0,31.761,31.8009,31.7543,31.781,218500.0
2005-10-21 15:30:00,47.73,47.83,47.69,47.74,344600.0,31.781,31.8475,31.7543,31.7876,344600.0
2005-10-24 09:30:00,48.02,48.34,48.01,48.32,385900.0,31.9741,32.1871,31.9674,32.1738,385900.0
2005-10-24 10:00:00,48.33,48.65,48.33,48.59,359700.0,32.1805,32.3935,32.1805,32.3536,359700.0
2005-10-24 10:30:00,48.6,48.69,48.55,48.67,337000.0,32.3602,32.4202,32.327,32.4069,337000.0
2005-10-24 11:00:00,48.67,48.99,48.65,48.98,541400.0,32.4069,32.6199,32.3935,32.6133,541400.0
2005-10-24 11:30:00,49.0,49.15,48.87,48.92,569000.0,32.6266,32.7265,32.54,32.5733,569000.0
2005-10-24 12:00:00,48.91,49.09,48.91,49.0,220100.0,32.5667,32.6865,32.5667,32.6266,220100.0
2005-10-24 12:30:00,49.0,49.1,48.95,49.05,136200.0,32.6266,32.6932,32.5933,32.6599,136200.0
2005-10-24 13:00:00,49.04,49.07,48.94,49.05,206700.0,32.6532,32.6732,32.5866,32.6599,206700.0
2005-10-24 13:30:00,49.05,49.05,48.87,48.94,145700.0,32.6599,32.6599,32.54,32.5866,145700.0
2005-10-24 14:00:00,48.96,49.12,48.95,49.03,142800.0,32.6,32.7065,32.5933,32.6466,142800.0
2005-10-24 14:30:00,49.03,49.11,48.98,49.01,137400.0,32.6466,32.6998,32.6133,32.6332,137400.0
2005-10-24 15:00:00,49.0,49.22,49.0,49.21,267800.0,32.6266,32.7731,32.6266,32.7664,267800.0
2005-10-24 15:30:00,49.21,49.4,49.21,49.35,376700.0,32.7664,32.8929,32.7664,32.8596,376700.0
2005-10-25 09:30:00,49.12,49.55,49.11,49.53,398600.0,32.7065,32.9928,32.6998,32.9795,398600.0
2005-10-25 10:00:00,49.53,49.65,49.46,49.65,170400.0,32.9795,33.0594,32.9329,33.0594,170400.0
2005-10-25 10:30:00,49.65,49.89,49.63,49.87,334300.0,33.0594,33.2192,33.0461,33.2059,334300.0
2005-10-25 11:00:00,49.86,49.92,49.71,49.84,533200.0,33.1992,33.2392,33.0993,33.1859,533200.0
2005-10-25 11:30:00,49.83,49.85,49.7,49.83,180100.0,33.1792,33.1926,33.0927,33.1792,180100.0
2005-10-25 12:00:00,49.82,49.91,49.8,49.9,172500.0,33.1726,33.2325,33.1593,33.2259,172500.0
2005-10-25 12:30:00,49.9,49.99,49.8,49.9,264100.0,33.2259,33.2858,33.1593,33.2259,264100.0
2005-10-25 13:00:00,49.9,49.91,49.8,49.87,241400.0,33.2259,33.2325,33.1593,33.2059,241400.0
2005-10-25 13:30:00,49.87,49.91,49.66,49.78,206400.0,33.2059,33.2325,33.066,33.1459,206400.0
2005-10-25 14:00:00,49.77,49.89,49.71,49.74,192200.0,33.1393,33.2192,33.0993,33.1193,192200.0
2005-10-25 14:30:00,49.74,49.98,49.74,49.92,216400.0,33.1193,33.2791,33.1193,33.2392,216400.0
2005-10-25 15:00:00,49.92,49.92,49.8,49.8,323100.0,33.2392,33.2392,33.1593,33.1593,323100.0
2005-10-25 15:30:00,49.8,49.95,49.78,49.92,349700.0,33.1593,33.2591,33.1459,33.2392,349700.0
2005-10-26 09:30:00,49.73,49.74,49.32,49.33,477200.0,33.1127,33.1193,32.8397,32.8463,477200.0
2005-10-26 10:00:00,49.35,49.54,49.26,49.48,442700.0,32.8596,32.9861,32.7997,32.9462,442700.0
2005-10-26 10:30:00,49.48,49.58,49.37,49.58,342300.0,32.9462,33.0128,32.873,33.0128,342300.0
2005-10-26 11:00:00,49.58,49.58,49.28,49.46,237100.0,33.0128,33.0128,32.813,32.9329,237100.0
2005-10-26 11:30:00,49.47,49.58,49.44,49.55,243000.0,32.9395,33.0128,32.9196,32.9928,243000.0
2005-10-26 12:00:00,49.55,49.64,49.43,49.64,138600.0,32.9928,33.0527,32.9129,33.0527,138600.0
2005-10-26 12:30:00,49.64,49.8,49.63,49.8,136100.0,33.0527,33.1593,33.0461,33.1593,136100.0
2005-10-26 13:00:00,49.8,49.8,49.4,49.53,461100.0,33.1593,33.1593,32.8929,32.9795,461100.0
2005-10-26 13:30:00,49.55,49.69,49.55,49.65,200300.0,32.9928,33.086,32.9928,33.0594,200300.0
2005-10-26 14:00:00,49.65,49.74,49.62,49.72,124700.0,33.0594,33.1193,33.0394,33.106,124700.0
2005-10-26 14:30:00,49.71,49.72,49.54,49.62,177100.0,33.0993,33.106,32.9861,33.0394,177100.0
2005-10-26 15:00:00,49.61,49.73,49.59,49.62,256000.0,33.0328,33.1127,33.0194,33.0394,256000.0
2005-10-26 15:30:00,49.62,49.67,49.49,49.49,377500.0,33.0394,33.0727,32.9529,32.9529,377500.0
2005-10-27 09:30:00,49.19,49.35,48.45,48.49,619900.0,32.7531,32.8596,32.2604,32.287,619900.0
2005-10-27 10:00:00,48.48,48.7,48.48,48.64,282600.0,32.2803,32.4268,32.2803,32.3869,282600.0
2005-10-27 10:30:00,48.67,48.68,48.56,48.57,278000.0,32.4069,32.4135,32.3336,32.3403,278000.0
2005-10-27 11:00:00,48.57,48.6,48.37,48.4,312400.0,32.3403,32.3602,32.2071,32.2271,312400.0
2005-10-27 11:30:00,48.4,48.43,48.27,48.3,253700.0,32.2271,32.2471,32.1405,32.1605,253700.0
2005-10-27 12:00:00,48.3,48.45,48.25,48.27,192100.0,32.1605,32.2604,32.1272,32.1405,192100.0
2005-10-27 12:30:00,48.27,48.35,48.27,48.31,168200.0,32.1405,32.1938,32.1405,32.1672,168200.0
2005-10-27 13:00:00,48.31,48.35,48.25,48.26,103700.0,32.1672,32.1938,32.1272,32.1339,103700.0
2005-10-27 13:30:00,48.26,48.34,48.23,48.32,123700.0,32.1339,32.1871,32.1139,32.1738,123700.0
2005-10-27 14:00:00,48.32,48.32,48.21,48.28,125500.0,32.1738,32.1738,32.1006,32.1472,125500.0
2005-10-27 14:30:00,48.28,48.36,48.26,48.3,87000.0,32.1472,32.2004,32.1339,32.1605,87000.0
2005-10-27 15:00:00,48.3,48.36,48.25,48.35,253800.0,32.1605,32.2004,32.1272,32.1938,253800.0
2005-10-27 15:30:00,48.35,48.4,48.33,48.37,706500.0,32.1938,32.2271,32.1805,32.2071,706500.0
2005-10-28 09:30:00,48.37,48.42,48.11,48.22,510700.0,32.2071,32.2404,32.034,32.1072,510700.0
2005-10-28 10:00:00,48.21,48.26,48.01,48.06,306900.0,32.1006,32.1339,31.9674,32.0007,306900.0
2005-10-28 10:30:00,48.06,48.17,47.99,48.01,232700.0,32.0007,32.0739,31.9541,31.9674,232700.0
2005-10-28 11:00:00,48.02,48.19,47.95,48.12,550500.0,31.9741,32.0872,31.9274,32.0406,550500.0
2005-10-28 11:30:00,48.12,48.64,48.09,48.63,409800.0,32.0406,32.3869,32.0207,32.3802,409800.0
2005-10-28 12:00:00,48.63,48.7,48.56,48.66,137800.0,32.3802,32.4268,32.3336,32.4002,137800.0
2005-10-28 12:30:00,48.65,48.75,48.61,48.69,130700.0,32.3935,32.4601,32.3669,32.4202,130700.0
2005-10-28 13:00:00,48.69,48.83,48.66,48.82,141100.0,32.4202,32.5134,32.4002,32.5067,141100.0
2005-10-28 13:30:00,48.81,48.86,48.71,48.8,190400.0,32.5001,32.5334,32.4335,32.4934,190400.0
2005-10-28 14:00:00,48.81,48.95,48.75,48.9,237500.0,32.5001,32.5933,32.4601,32.56,237500.0
2005-10-28 14:30:00,48.9,48.96,48.83,48.85,205600.0,32.56,32.6,32.5134,32.5267,205600.0
2005-10-28 15:00:00,48.85,48.88,48.62,48.62,301200.0,32.5267,32.5467,32.3736,32.3736,301200.0
2005-10-28 15:30:00,48.62,48.72,48.6,48.72,311100.0,32.3736,32.4401,32.3602,32.4401,311100.0
2005-10-31 09:30:00,49.0,49.34,48.96,49.34,397100.0,32.6266,32.853,32.6,32.853,397100.0
2005-10-31 10:00:00,49.34,49.42,49.28,49.4,283800.0,32.853,32.9062,32.813,32.8929,283800.0
2005-10-31 10:30:00,49.4,49.45,49.2,49.35,306400.0,32.8929,32.9262,32.7598,32.8596,306400.0
2005-10-31 11:00:00,49.34,49.47,49.34,49.46,243500.0,32.853,32.9395,32.853,32.9329,243500.0
2005-10-31 11:30:00,49.46,49.6,49.45,49.58,123500.0,32.9329,33.0261,32.9262,33.0128,123500.0
2005-10-31 12:00:00,49.57,49.62,49.48,49.6,153900.0,33.0061,33.0394,32.9462,33.0261,153900.0
2005-10-31 12:30:00,49.6,49.62,49.44,49.49,135500.0,33.0261,33.0394,32.9196,32.9529,135500.0
2005-10-31 13:00:00,49.5,49.6,49.43,49.48,137800.0,32.9595,33.0261,32.9129,32.9462,137800.0
2005-10-31 13:30:00,49.48,49.52,49.42,49.5,110000.0,32.9462,32.9728,32.9062,32.9595,110000.0
2005-10-31 14:00:00,49.5,49.51,49.39,49.41,209300.0,32.9595,32.9662,32.8863,32.8996,209300.0
2005-10-31 14:30:00,49.41,49.59,49.4,49.58,199000.0,32.8996,33.0194,32.8929,33.0128,199000.0
2005-10-31 15:00:00,49.58,49.7,49.58,49.7,283600.0,33.0128,33.0927,33.0128,33.0927,283600.0
2005-10-31 15:30:00,49.7,49.74,49.62,49.64,475800.0,33.0927,33.1193,33.0394,33.0527,475800.0
2005-11-01 09:30:00,49.62,49.79,49.52,49.72,296700.0,33.0394,33.1526,32.9728,33.106,296700.0
2005-11-01 10:00:00,49.72,50.2,49.72,50.06,354200.0,33.106,33.4256,33.106,33.3324,354200.0
2005-11-01 10:30:00,50.07,50.44,50.02,50.38,424400.0,33.339,33.5854,33.3058,33.5455,424400.0
2005-11-01 11:00:00,50.37,50.42,50.27,50.35,184300.0,33.5388,33.5721,33.4722,33.5255,184300.0
2005-11-01 11:30:00,50.35,50.43,50.24,50.35,222700.0,33.5255,33.5788,33.4522,33.5255,222700.0
2005-11-01 12:00:00,50.35,50.38,50.33,50.38,232500.0,33.5255,33.5455,33.5122,33.5455,232500.0
2005-11-01 12:30:00,50.37,50.42,50.37,50.41,92900.0,33.5388,33.5721,33.5388,33.5654,92900.0
2005-11-01 13:00:00,50.41,50.57,50.4,50.4,217800.0,33.5654,33.672,33.5588,33.5588,217800.0
2005-11-01 13:30:00,50.39,50.46,50.32,50.45,236000.0,33.5521,33.5987,33.5055,33.5921,236000.0
2005-11-01 14:00:00,50.46,50.66,50.46,50.55,246200.0,33.5987,33.7319,33.5987,33.6587,246200.0
2005-11-01 14:30:00,50.57,50.62,50.48,50.5,234800.0,33.672,33.7053,33.612,33.6254,234800.0
2005-11-01 15:00:00,50.51,50.61,50.49,50.51,330200.0,33.632,33.6986,33.6187,33.632,330200.0
2005-11-01 15:30:00,50.51,50.58,50.51,50.51,433000.0,33.632,33.6786,33.632,33.632,433000.0
2005-11-02 09:30:00,50.51,50.66,50.45,50.63,164000.0,33.632,33.7319,33.5921,33.7119,164000.0
2005-11-02 10:00:00,50.63,50.92,50.63,50.75,244500.0,33.7119,33.905,33.7119,33.7918,244500.0
2005-11-02 10:30:00,50.74,50.96,50.74,50.92,237100.0,33.7852,33.9317,33.7852,33.905,237100.0
2005-11-02 11:00:00,50.92,51.12,50.91,51.12,282600.0,33.905,34.0382,33.8984,34.0382,282600.0
2005-11-02 11:30:00,51.13,51.24,51.11,51.22,148700.0,34.0448,34.1181,34.0315,34.1048,148700.0
2005-11-02 12:00:00,51.22,51.22,51.12,51.16,778900.0,34.1048,34.1048,34.0382,34.0648,778900.0
2005-11-02 12:30:00,51.15,51.3,51.13,51.23,213400.0,34.0582,34.158,34.0448,34.1114,213400.0
2005-11-02 13:00:00,51.23,51.4,51.19,51.36,159300.0,34.1114,34.2246,34.0848,34.198,159300.0
2005-11-02 13:30:00,51.36,51.49,51.35,51.42,176000.0,34.198,34.2846,34.1913,34.2379,176000.0
2005-11-02 14:00:00,51.42,51.54,51.41,51.52,161700.0,34.2379,34.3178,34.2313,34.3045,161700.0
2005-11-02 14:30:00,51.53,51.71,51.49,51.69,368600.0,34.3112,34.431,34.2846,34.4177,368600.0
2005-11-02 15:00:00,51.71,51.92,51.67,51.84,494100.0,34.431,34.5709,34.4044,34.5176,494100.0
2005-11-02 15:30:00,51.84,51.91,51.83,51.87,607600.0,34.5176,34.5642,34.5109,34.5376,607600.0
2005-11-03 09:30:00,51.9,52.18,51.75,51.89,409400.0,34.5575,34.744,34.4577,34.5509,409400.0
2005-11-03 10:00:00,51.89,52.02,51.89,51.95,373800.0,34.5509,34.6375,34.5509,34.5908,373800.0
2005-11-03 10:30:00,51.95,52.0,51.87,51.93,248600.0,34.5908,34.6241,34.5376,34.5775,248600.0
2005-11-03 11:00:00,51.93,52.01,51.88,52.01,220100.0,34.5775,34.6308,34.5442,34.6308,220100.0
2005-11-03 11:30:00,52.0,52.0,51.92,51.99,116400.0,34.6241,34.6241,34.5709,34.6175,116400.0
2005-11-03 12:00:00,51.98,52.09,51.95,52.03,92700.0,34.6108,34.6841,34.5908,34.6441,92700.0
2005-11-03 12:30:00,52.03,52.05,51.95,51.97,162900.0,34.6441,34.6574,34.5908,34.6042,162900.0
2005-11-03 13:00:00,51.96,51.99,51.93,51.98,132700.0,34.5975,34.6175,34.5775,34.6108,132700.0
2005-11-03 13:30:00,51.98,52.02,51.9,51.97,92300.0,34.6108,34.6375,34.5575,34.6042,92300.0
2005-11-03 14:00:00,51.97,52.01,51.91,51.94,137900.0,34.6042,34.6308,34.5642,34.5842,137900.0
2005-11-03 14:30:00,51.94,51.95,51.86,51.91,200600.0,34.5842,34.5908,34.5309,34.5642,200600.0
2005-11-03 15:00:00,51.91,51.96,51.85,51.88,2232500.0,34.5642,34.5975,34.5243,34.5442,2232500.0
2005-11-03 15:30:00,51.88,51.99,51.86,51.94,309400.0,34.5442,34.6175,34.5309,34.5842,309400.0
2005-11-04 09:30:00,51.88,51.89,51.51,51.8,285900.0,34.5442,34.5509,34.2979,34.491,285900.0
2005-11-04 10:00:00,51.79,51.79,51.64,51.79,218500.0,34.4843,34.4843,34.3844,34.4843,218500.0
2005-11-04 10:30:00,51.8,51.88,51.67,51.73,145800.0,34.491,34.5442,34.4044,34.4444,145800.0
2005-11-04 11:00:00,51.73,51.75,51.65,51.7,141900.0,34.4444,34.4577,34.3911,34.4244,141900.0
2005-11-04 11:30:00,51.69,51.83,51.68,51.77,59700.0,34.4177,34.5109,34.4111,34.471,59700.0
2005-11-04 12:00:00,51.77,51.94,51.68,51.88,65200.0,34.471,34.5842,34.4111,34.5442,65200.0
2005-11-04 12:30:00,51.89,52.05,51.88,52.0,92600.0,34.5509,34.6574,34.5442,34.6241,92600.0
2005-11-04 13:00:00,52.02,52.13,51.99,52.06,131800.0,34.6375,34.7107,34.6175,34.6641,131800.0
2005-11-04 13:30:00,52.05,52.16,52.03,52.05,146100.0,34.6574,34.7307,34.6441,34.6574,146100.0
2005-11-04 14:00:00,52.04,52.15,51.97,52.1,195900.0,34.6508,34.724,34.6042,34.6907,195900.0
2005-11-04 14:30:00,52.1,52.15,52.01,52.13,107900.0,34.6907,34.724,34.6308,34.7107,107900.0
2005-11-04 15:00:00,52.14,52.18,52.08,52.08,179200.0,34.7174,34.744,34.6774,34.6774,179200.0
2005-11-04 15:30:00,52.09,52.2,52.09,52.14,236100.0,34.6841,34.7573,34.6841,34.7174,236100.0
2005-11-07 09:30:00,52.12,52.15,51.85,51.91,278100.0,34.704,34.724,34.5243,34.5642,278100.0
2005-11-07 10:00:00,51.91,52.11,51.89,51.95,149400.0,34.5642,34.6974,34.5509,34.5908,149400.0
2005-11-07 10:30:00,51.92,52.03,51.89,51.93,150200.0,34.5709,34.6441,34.5509,34.5775,150200.0
2005-11-07 11:00:00,51.93,52.0,51.69,51.81,217900.0,34.5775,34.6241,34.4177,34.4976,217900.0
2005-11-07 11:30:00,51.81,51.99,51.77,51.91,117300.0,34.4976,34.6175,34.471,34.5642,117300.0
2005-11-07 12:00:00,51.92,52.1,51.91,52.07,68400.0,34.5709,34.6907,34.5642,34.6707,68400.0
2005-11-07 12:30:00,52.09,52.1,51.96,52.1,54600.0,34.6841,34.6907,34.5975,34.6907,54600.0
2005-11-07 13:00:00,52.1,52.15,52.07,52.14,51700.0,34.6907,34.724,34.6707,34.7174,51700.0
2005-11-07 13:30:00,52.15,52.22,52.12,52.14,83200.0,34.724,34.7706,34.704,34.7174,83200.0
2005-11-07 14:00:00,52.12,52.46,52.08,52.45,292200.0,34.704,34.9304,34.6774,34.9238,292200.0
2005-11-07 14:30:00,52.46,52.52,52.33,52.46,221300.0,34.9304,34.9704,34.8439,34.9304,221300.0
2005-11-07 15:00:00,52.47,52.5,52.2,52.3,169800.0,34.9371,34.9571,34.7573,34.8239,169800.0
2005-11-07 15:30:00,52.3,52.45,52.3,52.43,232100.0,34.8239,34.9238,34.8239,34.9104,232100.0
2005-11-08 09:30:00,52.4,52.49,52.25,52.34,289200.0,34.8905,34.9504,34.7906,34.8505,289200.0
2005-11-08 10:00:00,52.34,52.39,52.09,52.1,504100.0,34.8505,34.8838,34.6841,34.6907,504100.0
2005-11-08 10:30:00,52.1,52.2,52.04,52.06,212600.0,34.6907,34.7573,34.6508,34.6641,212600.0
2005-11-08 11:00:00,52.07,52.14,51.93,51.93,162400.0,34.6707,34.7174,34.5775,34.5775,162400.0
2005-11-08 11:30:00,51.92,52.02,51.88,51.98,135300.0,34.5709,34.6375,34.5442,34.6108,135300.0
2005-11-08 12:00:00,51.98,52.02,51.96,52.01,102700.0,34.6108,34.6375,34.5975,34.6308,102700.0
2005-11-08 12:30:00,52.01,52.05,51.96,52.05,121400.0,34.6308,34.6574,34.5975,34.6574,121400.0
2005-11-08 13:00:00,52.05,52.15,51.98,52.14,116300.0,34.6574,34.724,34.6108,34.7174,116300.0
2005-11-08 13:30:00,52.15,52.18,52.11,52.12,60200.0,34.724,34.744,34.6974,34.704,60200.0
2005-11-08 14:00:00,52.12,52.12,52.0,52.0,101300.0,34.704,34.704,34.6241,34.6241,101300.0
2005-11-08 14:30:00,52.0,52.06,51.96,52.02,105500.0,34.6241,34.6641,34.5975,34.6375,105500.0
2005-11-08 15:00:00,52.02,52.23,52.01,52.22,128100.0,34.6375,34.7773,34.6308,34.7706,128100.0
2005-11-08 15:30:00,52.25,52.38,52.2,52.34,382800.0,34.7906,34.8772,34.7573,34.8505,382800.0
2005-11-09 09:30:00,52.33,52.57,52.3,52.37,164100.0,34.8439,35.0037,34.8239,34.8705,164100.0
2005-11-09 10:00:00,52.38,52.61,52.37,52.51,198200.0,34.8772,35.0303,34.8705,34.9637,198200.0
2005-11-09 10:30:00,52.5,52.73,52.5,52.68,227100.0,34.9571,35.1102,34.9571,35.0769,227100.0
2005-11-09 11:00:00,52.69,52.7,52.55,52.65,134600.0,35.0836,35.0902,34.9904,35.0569,134600.0
2005-11-09 11:30:00,52.66,52.7,52.58,52.59,97000.0,35.0636,35.0902,35.0103,35.017,97000.0
2005-11-09 12:00:00,52.59,52.73,52.57,52.71,78300.0,35.017,35.1102,35.0037,35.0969,78300.0
2005-11-09 12:30:00,52.7,52.85,52.67,52.81,95600.0,35.0902,35.1901,35.0703,35.1635,95600.0
2005-11-09 13:00:00,52.83,52.84,52.72,52.73,83800.0,35.1768,35.1834,35.1035,35.1102,83800.0
2005-11-09 13:30:00,52.72,52.75,52.54,52.62,77700.0,35.1035,35.1235,34.9837,35.037,77700.0
2005-11-09 14:00:00,52.62,52.71,52.58,52.71,117700.0,35.037,35.0969,35.0103,35.0969,117700.0
2005-11-09 14:30:00,52.7,52.76,52.66,52.71,122000.0,35.0902,35.1302,35.0636,35.0969,122000.0
2005-11-09 15:00:00,52.72,52.77,52.69,52.76,184700.0,35.1035,35.1368,35.0836,35.1302,184700.0
2005-11-09 15:30:00,52.76,52.77,52.65,52.66,218100.0,35.1302,35.1368,35.0569,35.0636,218100.0
2005-11-10 09:30:00,53.0,53.28,52.98,53.25,361500.0,35.29,35.4764,35.2767,35.4564,361500.0
2005-11-10 10:00:00,53.25,53.31,53.11,53.26,241800.0,35.4564,35.4964,35.3632,35.4631,241800.0
2005-11-10 10:30:00,53.24,53.39,53.23,53.36,107500.0,35.4498,35.5497,35.4431,35.5297,107500.0
2005-11-10 11:00:00,53.36,53.54,53.35,53.41,254800.0,35.5297,35.6495,35.523,35.563,254800.0
2005-11-10 11:30:00,53.41,53.44,53.25,53.44,179400.0,35.563,35.583,35.4564,35.583,179400.0
2005-11-10 12:00:00,53.41,53.5,53.24,53.43,117500.0,35.563,35.6229,35.4498,35.5763,117500.0
2005-11-10 12:30:00,53.44,53.54,53.36,53.43,71900.0,35.583,35.6495,35.5297,35.5763,71900.0
2005-11-10 13:00:00,53.41,53.46,53.36,53.38,95800.0,35.563,35.5963,35.5297,35.543,95800.0
2005-11-10 13:30:00,53.37,53.75,53.33,53.73,146300.0,35.5363,35.7894,35.5097,35.7761,146300.0
2005-11-10 14:00:00,53.74,53.75,53.59,53.59,112800.0,35.7827,35.7894,35.6828,35.6828,112800.0
2005-11-10 14:30:00,53.59,53.6,53.46,53.56,359300.0,35.6828,35.6895,35.5963,35.6629,359300.0
2005-11-10 15:00:00,53.57,53.63,53.5,53.51,156600.0,35.6695,35.7095,35.6229,35.6296,156600.0
2005-11-10 15:30:00,53.49,53.6,53.46,53.59,258100.0,35.6162,35.6895,35.5963,35.6828,258100.0
2005-11-11 09:30:00,53.6,53.65,53.48,53.51,158500.0,35.6895,35.7228,35.6096,35.6296,158500.0
2005-11-11 10:00:00,53.51,53.67,53.47,53.58,72800.0,35.6296,35.7361,35.6029,35.6762,72800.0
2005-11-11 10:30:00,53.58,53.74,53.58,53.7,113400.0,35.6762,35.7827,35.6762,35.7561,113400.0
2005-11-11 11:00:00,53.7,53.74,53.66,53.72,98300.0,35.7561,35.7827,35.7294,35.7694,98300.0
2005-11-11 11:30:00,53.73,53.81,53.68,53.81,63100.0,35.7761,35.8293,35.7428,35.8293,63100.0
2005-11-11 12:00:00,53.81,53.85,53.78,53.84,82600.0,35.8293,35.856,35.8093,35.8493,82600.0
2005-11-11 12:30:00,53.84,53.97,53.83,53.94,103000.0,35.8493,35.9359,35.8426,35.9159,103000.0
2005-11-11 13:00:00,53.93,53.93,53.86,53.88,46900.0,35.9092,35.9092,35.8626,35.8759,46900.0
2005-11-11 13:30:00,53.88,53.92,53.86,53.92,48600.0,35.8759,35.9026,35.8626,35.9026,48600.0
2005-11-11 14:00:00,53.93,54.01,53.92,54.0,152100.0,35.9092,35.9625,35.9026,35.9558,152100.0
2005-11-11 14:30:00,54.01,54.12,54.01,54.1,135700.0,35.9625,36.0357,35.9625,36.0224,135700.0
2005-11-11 15:00:00,54.1,54.11,54.05,54.09,83800.0,36.0224,36.0291,35.9891,36.0158,83800.0
2005-11-11 15:30:00,54.09,54.09,53.98,53.99,228600.0,36.0158,36.0158,35.9425,35.9492,228600.0
2005-11-14 09:30:00,53.53,53.53,53.2,53.24,203500.0,35.6429,35.6429,35.4232,35.4498,203500.0
2005-11-14 10:00:00,53.24,53.53,53.22,53.43,143400.0,35.4498,35.6429,35.4365,35.5763,143400.0
2005-11-14 10:30:00,53.46,53.48,53.23,53.31,98200.0,35.5963,35.6096,35.4431,35.4964,98200.0
2005-11-14 11:00:00,53.31,53.35,53.23,53.25,146900.0,35.4964,35.523,35.4431,35.4564,146900.0
2005-11-14 11:30:00,53.26,53.5,53.24,53.48,69900.0,35.4631,35.6229,35.4498,35.6096,69900.0
2005-11-14 12:00:00,53.48,53.54,53.34,53.35,84000.0,35.6096,35.6495,35.5164,35.523,84000.0
2005-11-14 12:30:00,53.36,53.46,53.35,53.36,41600.0,35.5297,35.5963,35.523,35.5297,41600.0
2005-11-14 13:00:00,53.37,53.41,53.32,53.34,47500.0,35.5363,35.563,35.5031,35.5164,47500.0
2005-11-14 13:30:00,53.34,53.53,53.34,53.47,68200.0,35.5164,35.6429,35.5164,35.6029,68200.0
2005-11-14 14:00:00,53.47,53.49,53.31,53.33,55900.0,35.6029,35.6162,35.4964,35.5097,55900.0
2005-11-14 14:30:00,53.34,53.35,53.27,53.34,105000.0,35.5164,35.523,35.4698,35.5164,105000.0
2005-11-14 15:00:00,53.34,53.36,53.25,53.34,93800.0,35.5164,35.5297,35.4564,35.5164,93800.0
2005-11-14 15:30:00,53.34,53.43,53.24,53.36,194600.0,35.5164,35.5763,35.4498,35.5297,194600.0
2005-11-15 09:30:00,53.31,53.41,53.23,53.41,131300.0,35.4964,35.563,35.4431,35.563,131300.0
2005-11-15 10:00:00,53.39,53.72,53.36,53.72,125900.0,35.5497,35.7694,35.5297,35.7694,125900.0
2005-11-15 10:30:00,53.72,53.78,53.65,53.65,111400.0,35.7694,35.8093,35.7228,35.7228,111400.0
2005-11-15 11:00:00,53.65,53.84,53.65,53.77,76700.0,35.7228,35.8493,35.7228,35.8027,76700.0
2005-11-15 11:30:00,53.76,53.82,53.73,53.81,143100.0,35.796,35.836,35.7761,35.8293,143100.0
2005-11-15 12:00:00,53.82,54.07,53.8,54.01,110900.0,35.836,36.0024,35.8227,35.9625,110900.0
2005-11-15 12:30:00,54.02,54.05,53.93,54.04,76300.0,35.9691,35.9891,35.9092,35.9825,76300.0
2005-11-15 13:00:00,54.04,54.06,53.77,53.8,80900.0,35.9825,35.9958,35.8027,35.8227,80900.0
2005-11-15 13:30:00,53.8,53.89,53.66,53.67,90100.0,35.8227,35.8826,35.7294,35.7361,90100.0
2005-11-15 14:00:00,53.66,53.75,53.58,53.59,270400.0,35.7294,35.7894,35.6762,35.6828,270400.0
2005-11-15 14:30:00,53.59,53.59,53.43,53.52,248700.0,35.6828,35.6828,35.5763,35.6362,248700.0
2005-11-15 15:00:00,53.53,53.72,53.5,53.65,136000.0,35.6429,35.7694,35.6229,35.7228,136000.0
2005-11-15 15:30:00,53.65,53.67,53.47,53.53,198100.0,35.7228,35.7361,35.6029,35.6429,198100.0
2005-11-16 09:30:00,53.0,53.05,52.75,52.91,255800.0,35.4584,35.4919,35.2912,35.3982,255800.0
2005-11-16 10:00:00,52.91,52.94,52.76,52.79,187200.0,35.3982,35.4183,35.2979,35.318,187200.0
2005-11-16 10:30:00,52.78,52.79,52.71,52.74,306300.0,35.3113,35.318,35.2644,35.2845,306300.0
2005-11-16 11:00:00,52.74,52.83,52.73,52.8,223300.0,35.2845,35.3447,35.2778,35.3246,223300.0
2005-11-16 11:30:00,52.8,52.84,52.73,52.75,85300.0,35.3246,35.3514,35.2778,35.2912,85300.0
2005-11-16 12:00:00,52.74,52.81,52.72,52.74,53900.0,35.2845,35.3313,35.2711,35.2845,53900.0
2005-11-16 12:30:00,52.74,52.74,52.64,52.65,63500.0,35.2845,35.2845,35.2176,35.2243,63500.0
2005-11-16 13:00:00,52.65,52.72,52.61,52.7,87100.0,35.2243,35.2711,35.1975,35.2577,87100.0
2005-11-16 13:30:00,52.7,52.7,52.56,52.57,126900.0,35.2577,35.2577,35.1641,35.1708,126900.0
2005-11-16 14:00:00,52.56,52.59,52.53,52.57,165000.0,35.1641,35.1841,35.144,35.1708,165000.0
2005-11-16 14:30:00,52.57,52.59,52.4,52.47,311700.0,35.1708,35.1841,35.057,35.1039,311700.0
2005-11-16 15:00:00,52.47,52.53,52.34,52.41,223700.0,35.1039,35.144,35.0169,35.0637,223700.0
2005-11-16 15:30:00,52.41,52.42,52.28,52.35,371500.0,35.0637,35.0704,34.9767,35.0236,371500.0
2005-11-17 09:30:00,52.7,52.85,52.57,52.73,231700.0,35.2577,35.3581,35.1708,35.2778,231700.0
2005-11-17 10:00:00,52.76,52.84,52.7,52.79,180500.0,35.2979,35.3514,35.2577,35.318,180500.0
2005-11-17 10:30:00,52.79,52.8,52.69,52.69,161300.0,35.318,35.3246,35.251,35.251,161300.0
2005-11-17 11:00:00,52.7,52.74,52.62,52.68,141100.0,35.2577,35.2845,35.2042,35.2444,141100.0
2005-11-17 11:30:00,52.68,52.81,52.66,52.81,161400.0,35.2444,35.3313,35.231,35.3313,161400.0
2005-11-17 12:00:00,52.81,52.82,52.71,52.75,462700.0,35.3313,35.338,35.2644,35.2912,462700.0
2005-11-17 12:30:00,52.77,52.82,52.72,52.8,131400.0,35.3046,35.338,35.2711,35.3246,131400.0
2005-11-17 13:00:00,52.81,52.9,52.74,52.8,99700.0,35.3313,35.3915,35.2845,35.3246,99700.0
2005-11-17 13:30:00,52.79,52.98,52.79,52.95,159400.0,35.318,35.4451,35.318,35.425,159400.0
2005-11-17 14:00:00,52.94,53.29,52.87,53.28,114400.0,35.4183,35.6525,35.3715,35.6458,114400.0
2005-11-17 14:30:00,53.28,53.39,53.23,53.27,136300.0,35.6458,35.7194,35.6123,35.6391,136300.0
2005-11-17 15:00:00,53.26,53.38,53.18,53.37,98300.0,35.6324,35.7127,35.5789,35.706,98300.0
2005-11-17 15:30:00,53.36,53.37,53.16,53.28,311800.0,35.6993,35.706,35.5655,35.6458,311800.0
2005-11-18 09:30:00,53.53,53.53,52.87,53.02,411300.0,35.813,35.813,35.3715,35.4718,411300.0
2005-11-18 10:00:00,53.01,53.14,53.0,53.09,266500.0,35.4651,35.5521,35.4584,35.5187,266500.0
2005-11-18 10:30:00,53.09,53.12,53.03,53.03,173900.0,35.5187,35.5387,35.4785,35.4785,173900.0
2005-11-18 11:00:00,53.03,53.1,53.01,53.04,178100.0,35.4785,35.5253,35.4651,35.4852,178100.0
2005-11-18 11:30:00,53.04,53.11,52.99,53.1,67400.0,35.4852,35.532,35.4518,35.5253,67400.0
2005-11-18 12:00:00,53.1,53.26,53.08,53.19,157800.0,35.5253,35.6324,35.512,35.5856,157800.0
2005-11-18 12:30:00,53.19,53.24,53.08,53.22,105700.0,35.5856,35.619,35.512,35.6056,105700.0
2005-11-18 13:00:00,53.21,53.21,53.1,53.13,68700.0,35.5989,35.5989,35.5253,35.5454,68700.0
2005-11-18 13:30:00,53.13,53.25,53.1,53.22,97200.0,35.5454,35.6257,35.5253,35.6056,97200.0
2005-11-18 14:00:00,53.2,53.28,53.17,53.19,59800.0,35.5923,35.6458,35.5722,35.5856,59800.0
2005-11-18 14:30:00,53.19,53.24,53.17,53.23,81500.0,35.5856,35.619,35.5722,35.6123,81500.0
2005-11-18 15:00:00,53.22,53.25,53.18,53.2,88100.0,35.6056,35.6257,35.5789,35.5923,88100.0
2005-11-18 15:30:00,53.2,53.32,53.16,53.3,112000.0,35.5923,35.6725,35.5655,35.6592,112000.0
2005-11-21 09:30:00,53.0,53.27,52.97,53.26,250200.0,35.4584,35.6391,35.4384,35.6324,250200.0
2005-11-21 10:00:00,53.27,53.4,53.01,53.05,252700.0,35.6391,35.7261,35.4651,35.4919,252700.0
2005-11-21 10:30:00,53.05,53.07,52.99,53.04,133600.0,35.4919,35.5053,35.4518,35.4852,133600.0
2005-11-21 11:00:00,53.04,53.04,52.95,52.99,133400.0,35.4852,35.4852,35.425,35.4518,133400.0
2005-11-21 11:30:00,52.99,53.02,52.86,52.98,101200.0,35.4518,35.4718,35.3648,35.4451,101200.0
2005-11-21 12:00:00,52.98,52.99,52.89,52.97,82600.0,35.4451,35.4518,35.3849,35.4384,82600.0
2005-11-21 12:30:00,52.97,53.03,52.97,52.99,91300.0,35.4384,35.4785,35.4384,35.4518,91300.0
2005-11-21 13:00:00,53.0,53.01,52.9,52.96,108700.0,35.4584,35.4651,35.3915,35.4317,108700.0
2005-11-21 13:30:00,52.96,53.0,52.95,53.0,111900.0,35.4317,35.4584,35.425,35.4584,111900.0
2005-11-21 14:00:00,53.01,53.05,53.0,53.02,135100.0,35.4651,35.4919,35.4584,35.4718,135100.0
2005-11-21 14:30:00,53.02,53.12,52.95,53.09,91700.0,35.4718,35.5387,35.425,35.5187,91700.0
2005-11-21 15:00:00,53.09,53.15,53.05,53.15,102100.0,35.5187,35.5588,35.4919,35.5588,102100.0
2005-11-21 15:30:00,53.15,53.29,53.14,53.21,178800.0,35.5588,35.6525,35.5521,35.5989,178800.0
2005-11-22 09:30:00,52.94,53.19,52.94,53.1,123300.0,35.4183,35.5856,35.4183,35.5253,123300.0
2005-11-22 10:00:00,53.1,53.2,53.03,53.14,81200.0,35.5253,35.5923,35.4785,35.5521,81200.0
2005-11-22 10:30:00,53.15,53.24,53.08,53.24,88400.0,35.5588,35.619,35.512,35.619,88400.0
2005-11-22 11:00:00,53.24,53.37,53.13,53.33,66800.0,35.619,35.706,35.5454,35.6792,66800.0
2005-11-22 11:30:00,53.33,53.44,53.33,53.43,155200.0,35.6792,35.7528,35.6792,35.7461,155200.0
2005-11-22 12:00:00,53.42,53.49,53.37,53.42,159800.0,35.7394,35.7863,35.706,35.7394,159800.0
2005-11-22 12:30:00,53.42,53.5,53.42,53.49,46100.0,35.7394,35.793,35.7394,35.7863,46100.0
2005-11-22 13:00:00,53.48,53.5,53.47,53.49,78600.0,35.7796,35.793,35.7729,35.7863,78600.0
2005-11-22 13:30:00,53.49,53.56,53.47,53.54,135300.0,35.7863,35.8331,35.7729,35.8197,135300.0
2005-11-22 14:00:00,53.55,53.7,53.55,53.68,100100.0,35.8264,35.9268,35.8264,35.9134,100100.0
2005-11-22 14:30:00,53.68,53.75,53.64,53.71,71300.0,35.9134,35.9602,35.8866,35.9335,71300.0
2005-11-22 15:00:00,53.72,53.77,53.71,53.76,129300.0,35.9401,35.9736,35.9335,35.9669,129300.0
2005-11-22 15:30:00,53.78,53.9,53.75,53.83,210200.0,35.9803,36.0606,35.9602,36.0137,210200.0
2005-11-23 09:30:00,53.72,54.0,53.6,54.0,290900.0,35.9401,36.1275,35.8599,36.1275,290900.0
2005-11-23 10:00:00,54.0,54.11,53.9,54.1,125000.0,36.1275,36.2011,36.0606,36.1944,125000.0
2005-11-23 10:30:00,54.09,54.13,53.85,53.97,122100.0,36.1877,36.2144,36.0271,36.1074,122100.0
2005-11-23 11:00:00,53.97,54.12,53.93,54.08,79600.0,36.1074,36.2078,36.0806,36.181,79600.0
2005-11-23 11:30:00,54.08,54.27,54.05,54.26,116500.0,36.181,36.3081,36.1609,36.3014,116500.0
2005-11-23 12:00:00,54.26,54.3,54.13,54.24,175700.0,36.3014,36.3282,36.2144,36.288,175700.0
2005-11-23 12:30:00,54.24,54.37,54.17,54.35,103600.0,36.288,36.375,36.2412,36.3616,103600.0
2005-11-23 13:00:00,54.36,54.37,54.29,54.36,63200.0,36.3683,36.375,36.3215,36.3683,63200.0
2005-11-23 13:30:00,54.37,54.53,54.36,54.53,109300.0,36.375,36.4821,36.3683,36.4821,109300.0
2005-11-23 14:00:00,54.51,54.63,54.46,54.63,110900.0,36.4687,36.549,36.4352,36.549,110900.0
2005-11-23 14:30:00,54.63,54.65,54.61,54.65,76200.0,36.549,36.5623,36.5356,36.5623,76200.0
2005-11-23 15:00:00,54.64,54.76,54.62,54.74,166200.0,36.5557,36.6359,36.5423,36.6226,166200.0
2005-11-23 15:30:00,54.75,54.76,54.54,54.65,266800.0,36.6292,36.6359,36.4887,36.5623,266800.0
2005-11-25 09:30:00,54.64,54.64,54.38,54.53,66000.0,36.5557,36.5557,36.3817,36.4821,66000.0
2005-11-25 10:00:00,54.5,54.5,54.23,54.23,74900.0,36.462,36.462,36.2814,36.2814,74900.0
2005-11-25 10:30:00,54.24,54.31,54.2,54.2,85600.0,36.288,36.3349,36.2613,36.2613,85600.0
2005-11-25 11:00:00,54.21,54.26,54.16,54.2,56200.0,36.268,36.3014,36.2345,36.2613,56200.0
2005-11-25 11:30:00,54.2,54.36,54.15,54.31,60300.0,36.2613,36.3683,36.2278,36.3349,60300.0
2005-11-25 12:00:00,54.31,54.31,54.21,54.21,39000.0,36.3349,36.3349,36.268,36.268,39000.0
2005-11-25 12:30:00,54.21,54.27,54.19,54.19,81400.0,36.268,36.3081,36.2546,36.2546,81400.0
2005-11-25 13:00:00,54.19,54.2,54.16,54.16,26600.0,36.2546,36.2613,36.2345,36.2345,26600.0
2005-11-25 13:30:00,54.16,54.16,54.16,54.16,200.0,36.2345,36.2345,36.2345,36.2345,200.0
2005-11-25 14:00:00,54.16,54.16,54.16,54.16,0.0,36.2345,36.2345,36.2345,36.2345,0.0
2005-11-25 14:30:00,54.16,54.16,54.16,54.16,0.0,36.2345,36.2345,36.2345,36.2345,0.0
2005-11-25 15:00:00,54.16,54.16,54.16,54.16,0.0,36.2345,36.2345,36.2345,36.2345,0.0
2005-11-25 15:30:00,54.16,54.16,54.16,54.16,0.0,36.2345,36.2345,36.2345,36.2345,0.0
2005-11-28 09:30:00,54.6,54.72,54.39,54.48,293500.0,36.5289,36.6092,36.3884,36.4486,293500.0
2005-11-28 10:00:00,54.46,54.6,54.29,54.59,151000.0,36.4352,36.5289,36.3215,36.5222,151000.0
2005-11-28 10:30:00,54.61,54.85,54.53,54.83,275700.0,36.5356,36.6961,36.4821,36.6828,275700.0
2005-11-28 11:00:00,54.84,54.96,54.77,54.93,121100.0,36.6895,36.7697,36.6426,36.7497,121100.0
2005-11-28 11:30:00,54.93,54.94,54.85,54.92,86100.0,36.7497,36.7564,36.6961,36.743,86100.0
2005-11-28 12:00:00,54.92,54.93,54.86,54.87,68800.0,36.743,36.7497,36.7028,36.7095,68800.0
2005-11-28 12:30:00,54.87,54.87,54.73,54.83,81400.0,36.7095,36.7095,36.6159,36.6828,81400.0
2005-11-28 13:00:00,54.83,54.85,54.78,54.81,63600.0,36.6828,36.6961,36.6493,36.6694,63600.0
2005-11-28 13:30:00,54.81,54.81,54.76,54.8,65900.0,36.6694,36.6694,36.6359,36.6627,65900.0
2005-11-28 14:00:00,54.79,54.79,54.61,54.65,104400.0,36.656,36.656,36.5356,36.5623,104400.0
2005-11-28 14:30:00,54.65,54.75,54.61,54.75,55700.0,36.5623,36.6292,36.5356,36.6292,55700.0
2005-11-28 15:00:00,54.75,54.77,54.62,54.7,149100.0,36.6292,36.6426,36.5423,36.5958,149100.0
2005-11-28 15:30:00,54.71,54.83,54.71,54.79,265400.0,36.6025,36.6828,36.6025,36.656,265400.0
2005-11-29 09:30:00,54.84,54.84,54.19,54.73,230700.0,36.6895,36.6895,36.2546,36.6159,230700.0
2005-11-29 10:00:00,54.73,54.83,54.5,54.54,131900.0,36.6159,36.6828,36.462,36.4887,131900.0
2005-11-29 10:30:00,54.55,54.62,54.44,54.5,166100.0,36.4954,36.5423,36.4218,36.462,166100.0
2005-11-29 11:00:00,54.51,54.62,54.45,54.61,125900.0,36.4687,36.5423,36.4285,36.5356,125900.0
2005-11-29 11:30:00,54.61,54.8,54.57,54.76,99600.0,36.5356,36.6627,36.5088,36.6359,99600.0
2005-11-29 12:00:00,54.76,54.94,54.75,54.88,105500.0,36.6359,36.7564,36.6292,36.7162,105500.0
2005-11-29 12:30:00,54.88,54.89,54.77,54.86,47200.0,36.7162,36.7229,36.6426,36.7028,47200.0
2005-11-29 13:00:00,54.86,54.91,54.84,54.89,34600.0,36.7028,36.7363,36.6895,36.7229,34600.0
2005-11-29 13:30:00,54.89,54.9,54.71,54.86,86300.0,36.7229,36.7296,36.6025,36.7028,86300.0
2005-11-29 14:00:00,54.86,54.92,54.83,54.9,50100.0,36.7028,36.743,36.6828,36.7296,50100.0
2005-11-29 14:30:00,54.89,54.98,54.89,54.96,76600.0,36.7229,36.7831,36.7229,36.7697,76600.0
2005-11-29 15:00:00,54.95,54.95,54.85,54.88,124600.0,36.763,36.763,36.6961,36.7162,124600.0
2005-11-29 15:30:00,54.89,54.94,54.8,54.85,132400.0,36.7229,36.7564,36.6627,36.6961,132400.0
2005-11-30 09:30:00,54.6,54.73,54.51,54.59,201300.0,36.5289,36.6159,36.4687,36.5222,201300.0
2005-11-30 10:00:00,54.58,54.63,54.35,54.6,239600.0,36.5155,36.549,36.3616,36.5289,239600.0
2005-11-30 10:30:00,54.6,54.71,54.55,54.65,127500.0,36.5289,36.6025,36.4954,36.5623,127500.0
2005-11-30 11:00:00,54.65,54.81,54.65,54.8,80200.0,36.5623,36.6694,36.5623,36.6627,80200.0
2005-11-30 11:30:00,54.8,54.8,54.62,54.76,95100.0,36.6627,36.6627,36.5423,36.6359,95100.0
2005-11-30 12:00:00,54.75,54.84,54.73,54.82,225600.0,36.6292,36.6895,36.6159,36.6761,225600.0
2005-11-30 12:30:00,54.79,54.88,54.77,54.81,49200.0,36.656,36.7162,36.6426,36.6694,49200.0
2005-11-30 13:00:00,54.81,54.85,54.75,54.82,66100.0,36.6694,36.6961,36.6292,36.6761,66100.0
2005-11-30 13:30:00,54.81,54.83,54.74,54.76,77500.0,36.6694,36.6828,36.6226,36.6359,77500.0
2005-11-30 14:00:00,54.76,54.85,54.73,54.78,138000.0,36.6359,36.6961,36.6159,36.6493,138000.0
2005-11-30 14:30:00,54.78,54.81,54.65,54.76,82500.0,36.6493,36.6694,36.5623,36.6359,82500.0
2005-11-30 15:00:00,54.76,54.79,54.68,54.68,100700.0,36.6359,36.656,36.5824,36.5824,100700.0
2005-11-30 15:30:00,54.7,54.73,54.43,54.53,170600.0,36.5958,36.6159,36.4152,36.4821,170600.0
2005-12-01 09:30:00,54.73,54.99,54.72,54.93,135100.0,36.6159,36.7898,36.6092,36.7497,135100.0
2005-12-01 10:00:00,54.93,54.97,54.75,54.85,169600.0,36.7497,36.7764,36.6292,36.6961,169600.0
2005-12-01 10:30:00,54.86,55.0,54.85,54.98,237900.0,36.7028,36.7965,36.6961,36.7831,237900.0
2005-12-01 11:00:00,54.98,55.15,54.96,55.12,190100.0,36.7831,36.8969,36.7697,36.8768,190100.0
2005-12-01 11:30:00,55.12,55.22,55.12,55.21,99500.0,36.8768,36.9437,36.8768,36.937,99500.0
2005-12-01 12:00:00,55.21,55.27,55.17,55.25,68500.0,36.937,36.9771,36.9102,36.9638,68500.0
2005-12-01 12:30:00,55.25,55.31,55.21,55.26,58400.0,36.9638,37.0039,36.937,36.9704,58400.0
2005-12-01 13:00:00,55.26,55.37,55.25,55.35,110400.0,36.9704,37.044,36.9638,37.0307,110400.0
2005-12-01 13:30:00,55.36,55.5,55.34,55.42,92200.0,37.0374,37.131,37.024,37.0775,92200.0
2005-12-01 14:00:00,55.43,55.5,55.4,55.46,90900.0,37.0842,37.131,37.0641,37.1043,90900.0
2005-12-01 14:30:00,55.47,55.56,55.47,55.48,97900.0,37.1109,37.1712,37.1109,37.1176,97900.0
2005-12-01 15:00:00,55.48,55.51,55.44,55.45,125700.0,37.1176,37.1377,37.0909,37.0976,125700.0
2005-12-01 15:30:00,55.45,55.58,55.45,55.47,359600.0,37.0976,37.1845,37.0976,37.1109,359600.0
2005-12-02 09:30:00,55.47,55.58,55.18,55.38,165300.0,37.1109,37.1845,36.9169,37.0507,165300.0
2005-12-02 10:00:00,55.38,55.54,55.33,55.48,113800.0,37.0507,37.1578,37.0173,37.1176,113800.0
2005-12-02 10:30:00,55.48,55.85,55.46,55.82,129900.0,37.1176,37.3652,37.1043,37.3451,129900.0
2005-12-02 11:00:00,55.82,55.84,55.75,55.8,128100.0,37.3451,37.3585,37.2983,37.3317,128100.0
2005-12-02 11:30:00,55.79,56.01,55.79,55.88,168200.0,37.325,37.4722,37.325,37.3852,168200.0
2005-12-02 12:00:00,55.88,55.94,55.83,55.92,98400.0,37.3852,37.4254,37.3518,37.412,98400.0
2005-12-02 12:30:00,55.91,55.94,55.88,55.93,69000.0,37.4053,37.4254,37.3852,37.4187,69000.0
2005-12-02 13:00:00,55.93,56.01,55.92,56.01,67100.0,37.4187,37.4722,37.412,37.4722,67100.0
2005-12-02 13:30:00,56.01,56.01,55.99,56.0,59100.0,37.4722,37.4722,37.4588,37.4655,59100.0
2005-12-02 14:00:00,56.0,56.0,55.93,55.96,104300.0,37.4655,37.4655,37.4187,37.4388,104300.0
2005-12-02 14:30:00,55.96,56.0,55.93,55.99,117300.0,37.4388,37.4655,37.4187,37.4588,117300.0
2005-12-02 15:00:00,56.0,56.02,55.98,55.98,273300.0,37.4655,37.4789,37.4521,37.4521,273300.0
2005-12-02 15:30:00,55.98,56.03,55.96,56.01,116800.0,37.4521,37.4856,37.4388,37.4722,116800.0
2005-12-05 09:30:00,55.75,55.85,55.45,55.51,236200.0,37.2983,37.3652,37.0976,37.1377,236200.0
2005-12-05 10:00:00,55.54,55.57,55.46,55.52,261500.0,37.1578,37.1778,37.1043,37.1444,261500.0
2005-12-05 10:30:00,55.52,55.52,55.26,55.3,138700.0,37.1444,37.1444,36.9704,36.9972,138700.0
2005-12-05 11:00:00,55.3,55.61,55.3,55.56,122800.0,36.9972,37.2046,36.9972,37.1712,122800.0
2005-12-05 11:30:00,55.56,55.57,55.39,55.4,39000.0,37.1712,37.1778,37.0574,37.0641,39000.0
2005-12-05 12:00:00,55.4,55.4,55.23,55.24,42900.0,37.0641,37.0641,36.9504,36.9571,42900.0
2005-12-05 12:30:00,55.24,55.36,55.24,55.25,56600.0,36.9571,37.0374,36.9571,36.9638,56600.0
2005-12-05 13:00:00,55.25,55.26,55.17,55.17,53400.0,36.9638,36.9704,36.9102,36.9102,53400.0
2005-12-05 13:30:00,55.18,55.18,55.0,55.13,190600.0,36.9169,36.9169,36.7965,36.8835,190600.0
2005-12-05 14:00:00,55.13,55.13,54.88,54.92,148200.0,36.8835,36.8835,36.7162,36.743,148200.0
2005-12-05 14:30:00,54.92,55.24,54.91,55.15,96800.0,36.743,36.9571,36.7363,36.8969,96800.0
2005-12-05 15:00:00,55.15,55.15,55.0,55.04,91500.0,36.8969,36.8969,36.7965,36.8233,91500.0
2005-12-05 15:30:00,55.04,55.15,54.98,55.09,163000.0,36.8233,36.8969,36.7831,36.8567,163000.0
2005-12-06 09:30:00,55.09,55.09,54.75,54.9,189400.0,36.8567,36.8567,36.6292,36.7296,189400.0
2005-12-06 10:00:00,54.94,54.97,54.75,54.96,271400.0,36.7564,36.7764,36.6292,36.7697,271400.0
2005-12-06 10:30:00,54.93,55.2,54.91,55.17,133600.0,36.7497,36.9303,36.7363,36.9102,133600.0
2005-12-06 11:00:00,55.17,55.45,55.17,55.38,231700.0,36.9102,37.0976,36.9102,37.0507,231700.0
2005-12-06 11:30:00,55.38,55.43,55.3,55.36,83300.0,37.0507,37.0842,36.9972,37.0374,83300.0
2005-12-06 12:00:00,55.34,55.57,55.32,55.56,302000.0,37.024,37.1778,37.0106,37.1712,302000.0
2005-12-06 12:30:00,55.55,55.57,55.49,55.51,59700.0,37.1645,37.1778,37.1243,37.1377,59700.0
2005-12-06 13:00:00,55.49,55.5,55.36,55.38,86600.0,37.1243,37.131,37.0374,37.0507,86600.0
2005-12-06 13:30:00,55.39,55.49,55.28,55.35,67100.0,37.0574,37.1243,36.9838,37.0307,67100.0
2005-12-06 14:00:00,55.35,55.36,55.21,55.25,81900.0,37.0307,37.0374,36.937,36.9638,81900.0
2005-12-06 14:30:00,55.25,55.25,55.15,55.19,59800.0,36.9638,36.9638,36.8969,36.9236,59800.0
2005-12-06 15:00:00,55.19,55.19,54.88,54.92,122500.0,36.9236,36.9236,36.7162,36.743,122500.0
2005-12-06 15:30:00,54.92,54.96,54.83,54.85,368400.0,36.743,36.7697,36.6828,36.6961,368400.0
2005-12-07 09:30:00,54.94,55.05,54.88,54.92,229100.0,36.7564,36.83,36.7162,36.743,229100.0
2005-12-07 10:00:00,54.91,54.98,54.81,54.86,110100.0,36.7363,36.7831,36.6694,36.7028,110100.0
2005-12-07 10:30:00,54.87,54.94,54.74,54.75,99800.0,36.7095,36.7564,36.6226,36.6292,99800.0
2005-12-07 11:00:00,54.75,54.82,54.71,54.81,162900.0,36.6292,36.6761,36.6025,36.6694,162900.0
2005-12-07 11:30:00,54.83,54.9,54.8,54.8,295100.0,36.6828,36.7296,36.6627,36.6627,295100.0
2005-12-07 12:00:00,54.8,54.9,54.76,54.87,98800.0,36.6627,36.7296,36.6359,36.7095,98800.0
2005-12-07 12:30:00,54.87,54.94,54.86,54.9,81700.0,36.7095,36.7564,36.7028,36.7296,81700.0
2005-12-07 13:00:00,54.9,54.92,54.79,54.83,114400.0,36.7296,36.743,36.656,36.6828,114400.0
2005-12-07 13:30:00,54.83,54.95,54.74,54.74,109200.0,36.6828,36.763,36.6226,36.6226,109200.0
2005-12-07 14:00:00,54.74,54.8,54.71,54.77,144900.0,36.6226,36.6627,36.6025,36.6426,144900.0
2005-12-07 14:30:00,54.78,54.8,54.56,54.57,189500.0,36.6493,36.6627,36.5021,36.5088,189500.0
2005-12-07 15:00:00,54.57,54.64,54.52,54.55,137600.0,36.5088,36.5557,36.4754,36.4954,137600.0
2005-12-07 15:30:00,54.53,54.71,54.53,54.66,162100.0,36.4821,36.6025,36.4821,36.569,162100.0
2005-12-08 09:30:00,54.64,54.84,54.26,54.31,221200.0,36.5557,36.6895,36.3014,36.3349,221200.0
2005-12-08 10:00:00,54.31,54.42,54.28,54.34,188300.0,36.3349,36.4085,36.3148,36.3549,188300.0
2005-12-08 10:30:00,54.34,54.47,54.34,54.46,163800.0,36.3549,36.4419,36.3549,36.4352,163800.0
2005-12-08 11:00:00,54.46,54.76,54.41,54.73,259900.0,36.4352,36.6359,36.4018,36.6159,259900.0
2005-12-08 11:30:00,54.73,54.82,54.42,54.42,178700.0,36.6159,36.6761,36.4085,36.4085,178700.0
2005-12-08 12:00:00,54.43,54.51,54.42,54.49,141300.0,36.4152,36.4687,36.4085,36.4553,141300.0
2005-12-08 12:30:00,54.49,54.68,54.49,54.55,143500.0,36.4553,36.5824,36.4553,36.4954,143500.0
2005-12-08 13:00:00,54.54,54.56,54.36,54.44,153100.0,36.4887,36.5021,36.3683,36.4218,153100.0
2005-12-08 13:30:00,54.42,54.54,54.35,54.43,88100.0,36.4085,36.4887,36.3616,36.4152,88100.0
2005-12-08 14:00:00,54.43,54.44,54.25,54.28,157400.0,36.4152,36.4218,36.2947,36.3148,157400.0
2005-12-08 14:30:00,54.28,54.36,54.19,54.25,267700.0,36.3148,36.3683,36.2546,36.2947,267700.0
2005-12-08 15:00:00,54.26,54.39,54.21,54.35,183200.0,36.3014,36.3884,36.268,36.3616,183200.0
2005-12-08 15:30:00,54.35,54.41,54.33,54.34,274600.0,36.3616,36.4018,36.3483,36.3549,274600.0
2005-12-09 09:30:00,54.26,54.38,54.17,54.26,133200.0,36.3014,36.3817,36.2412,36.3014,133200.0
2005-12-09 10:00:00,54.26,54.33,54.21,54.22,141000.0,36.3014,36.3483,36.268,36.2747,141000.0
2005-12-09 10:30:00,54.22,54.26,54.21,54.26,219100.0,36.2747,36.3014,36.268,36.3014,219100.0
2005-12-09 11:00:00,54.25,54.41,54.23,54.23,112600.0,36.2947,36.4018,36.2814,36.2814,112600.0
2005-12-09 11:30:00,54.23,54.32,54.22,54.25,122100.0,36.2814,36.3416,36.2747,36.2947,122100.0
2005-12-09 12:00:00,54.26,54.38,54.22,54.35,95000.0,36.3014,36.3817,36.2747,36.3616,95000.0
2005-12-09 12:30:00,54.36,54.38,54.29,54.35,70800.0,36.3683,36.3817,36.3215,36.3616,70800.0
2005-12-09 13:00:00,54.35,54.46,54.34,54.46,86200.0,36.3616,36.4352,36.3549,36.4352,86200.0
2005-12-09 13:30:00,54.45,54.67,54.45,54.6,84200.0,36.4285,36.5757,36.4285,36.5289,84200.0
2005-12-09 14:00:00,54.61,54.67,54.56,54.63,82100.0,36.5356,36.5757,36.5021,36.549,82100.0
2005-12-09 14:30:00,54.64,54.69,54.6,54.66,149600.0,36.5557,36.5891,36.5289,36.569,149600.0
2005-12-09 15:00:00,54.65,54.74,54.6,54.73,108000.0,36.5623,36.6226,36.5289,36.6159,108000.0
2005-12-09 15:30:00,54.72,54.76,54.59,54.61,159200.0,36.6092,36.6359,36.5222,36.5356,159200.0
2005-12-12 09:30:00,54.95,55.19,54.89,55.0,206300.0,36.763,36.9236,36.7229,36.7965,206300.0
2005-12-12 10:00:00,55.0,55.1,54.97,55.09,121200.0,36.7965,36.8634,36.7764,36.8567,121200.0
2005-12-12 10:30:00,55.09,55.09,55.02,55.06,106600.0,36.8567,36.8567,36.8099,36.8366,106600.0
2005-12-12 11:00:00,55.06,55.06,54.94,54.97,60500.0,36.8366,36.8366,36.7564,36.7764,60500.0
2005-12-12 11:30:00,54.97,55.05,54.96,55.04,45000.0,36.7764,36.83,36.7697,36.8233,45000.0
2005-12-12 12:00:00,55.05,55.07,54.99,55.01,76900.0,36.83,36.8433,36.7898,36.8032,76900.0
2005-12-12 12:30:00,55.01,55.05,54.97,55.05,123000.0,36.8032,36.83,36.7764,36.83,123000.0
2005-12-12 13:00:00,55.05,55.1,55.02,55.07,150400.0,36.83,36.8634,36.8099,36.8433,150400.0
2005-12-12 13:30:00,55.07,55.1,55.04,55.07,75700.0,36.8433,36.8634,36.8233,36.8433,75700.0
2005-12-12 14:00:00,55.07,55.1,55.05,55.06,100400.0,36.8433,36.8634,36.83,36.8366,100400.0
2005-12-12 14:30:00,55.06,55.1,55.05,55.07,95900.0,36.8366,36.8634,36.83,36.8433,95900.0
2005-12-12 15:00:00,55.08,55.12,55.07,55.09,209300.0,36.85,36.8768,36.8433,36.8567,209300.0
2005-12-12 15:30:00,55.09,55.12,55.07,55.09,181900.0,36.8567,36.8768,36.8433,36.8567,181900.0
2005-12-13 09:30:00,55.25,55.35,55.11,55.29,407500.0,36.9638,37.0307,36.8701,36.9905,407500.0
2005-12-13 10:00:00,55.29,55.45,55.21,55.36,156200.0,36.9905,37.0976,36.937,37.0374,156200.0
2005-12-13 10:30:00,55.37,55.44,55.36,55.43,80100.0,37.044,37.0909,37.0374,37.0842,80100.0
2005-12-13 11:00:00,55.42,55.43,55.27,55.28,70900.0,37.0775,37.0842,36.9771,36.9838,70900.0
2005-12-13 11:30:00,55.26,55.28,55.21,55.24,65000.0,36.9704,36.9838,36.937,36.9571,65000.0
2005-12-13 12:00:00,55.25,55.37,55.21,55.26,714600.0,36.9638,37.044,36.937,36.9704,714600.0
2005-12-13 12:30:00,55.26,55.36,55.25,55.3,188500.0,36.9704,37.0374,36.9638,36.9972,188500.0
2005-12-13 13:00:00,55.3,55.35,55.25,55.26,94300.0,36.9972,37.0307,36.9638,36.9704,94300.0
2005-12-13 13:30:00,55.26,55.26,55.23,55.25,119400.0,36.9704,36.9704,36.9504,36.9638,119400.0
2005-12-13 14:00:00,55.25,55.45,55.2,55.43,348200.0,36.9638,37.0976,36.9303,37.0842,348200.0
2005-12-13 14:30:00,55.42,55.76,55.42,55.73,204100.0,37.0775,37.305,37.0775,37.2849,204100.0
2005-12-13 15:00:00,55.74,55.78,55.56,55.68,149100.0,37.2916,37.3183,37.1712,37.2514,149100.0
2005-12-13 15:30:00,55.69,55.95,55.64,55.92,384100.0,37.2581,37.4321,37.2247,37.412,384100.0
2005-12-14 09:30:00,55.91,55.92,55.61,55.76,310000.0,37.4053,37.412,37.2046,37.305,310000.0
2005-12-14 10:00:00,55.79,55.87,55.67,55.67,228500.0,37.325,37.3786,37.2447,37.2447,228500.0
2005-12-14 10:30:00,55.67,55.67,55.55,55.56,196500.0,37.2447,37.2447,37.1645,37.1712,196500.0
2005-12-14 11:00:00,55.57,55.59,55.35,55.59,110000.0,37.1778,37.1912,37.0307,37.1912,110000.0
2005-12-14 11:30:00,55.58,55.58,55.49,55.52,59100.0,37.1845,37.1845,37.1243,37.1444,59100.0
2005-12-14 12:00:00,55.52,55.56,55.48,55.48,61800.0,37.1444,37.1712,37.1176,37.1176,61800.0
2005-12-14 12:30:00,55.48,55.51,55.47,55.48,61600.0,37.1176,37.1377,37.1109,37.1176,61600.0
2005-12-14 13:00:00,55.48,55.48,55.38,55.41,144800.0,37.1176,37.1176,37.0507,37.0708,144800.0
2005-12-14 13:30:00,55.41,55.57,55.39,55.56,143300.0,37.0708,37.1778,37.0574,37.1712,143300.0
2005-12-14 14:00:00,55.55,55.81,55.54,55.62,198600.0,37.1645,37.3384,37.1578,37.2113,198600.0
2005-12-14 14:30:00,55.62,55.65,55.54,55.55,244300.0,37.2113,37.2314,37.1578,37.1645,244300.0
2005-12-14 15:00:00,55.55,55.58,55.49,55.52,208100.0,37.1645,37.1845,37.1243,37.1444,208100.0
2005-12-14 15:30:00,55.53,55.54,55.39,55.45,199700.0,37.1511,37.1578,37.0574,37.0976,199700.0
2005-12-15 09:30:00,54.6,55.3,53.94,55.12,214800.0,36.5289,36.9972,36.0873,36.8768,214800.0
2005-12-15 10:00:00,55.14,55.2,54.92,55.04,181000.0,36.8902,36.9303,36.743,36.8233,181000.0
2005-12-15 10:30:00,55.06,55.06,54.86,54.86,107200.0,36.8366,36.8366,36.7028,36.7028,107200.0
2005-12-15 11:00:00,54.9,54.95,54.8,54.84,130500.0,36.7296,36.763,36.6627,36.6895,130500.0
2005-12-15 11:30:00,54.84,54.89,54.8,54.84,92200.0,36.6895,36.7229,36.6627,36.6895,92200.0
2005-12-15 12:00:00,54.84,54.85,54.72,54.79,118400.0,36.6895,36.6961,36.6092,36.656,118400.0
2005-12-15 12:30:00,54.79,55.04,54.79,54.96,64300.0,36.656,36.8233,36.656,36.7697,64300.0
2005-12-15 13:00:00,54.96,54.99,54.81,54.85,110500.0,36.7697,36.7898,36.6694,36.6961,110500.0
2005-12-15 13:30:00,54.85,54.86,54.81,54.85,114600.0,36.6961,36.7028,36.6694,36.6961,114600.0
2005-12-15 14:00:00,54.85,54.95,54.85,54.94,223100.0,36.6961,36.763,36.6961,36.7564,223100.0
2005-12-15 14:30:00,54.93,54.94,54.84,54.88,257300.0,36.7497,36.7564,36.6895,36.7162,257300.0
2005-12-15 15:00:00,54.88,54.92,54.86,54.87,211900.0,36.7162,36.743,36.7028,36.7095,211900.0
2005-12-15 15:30:00,54.87,54.94,54.79,54.84,444300.0,36.7095,36.7564,36.656,36.6895,444300.0
2005-12-16 09:30:00,53.91,54.02,53.3,53.4,2350800.0,36.0673,36.1409,35.6592,35.7261,2350800.0
2005-12-16 10:00:00,53.4,54.23,53.35,54.11,892200.0,35.7261,36.2814,35.6926,36.2011,892200.0
2005-12-16 10:30:00,54.08,54.1,53.43,53.5,476200.0,36.181,36.1944,35.7461,35.793,476200.0
2005-12-16 11:00:00,53.5,53.5,53.04,53.05,752300.0,35.793,35.793,35.4852,35.4919,752300.0
2005-12-16 11:30:00,53.05,53.06,52.72,52.88,793100.0,35.4919,35.4986,35.2711,35.3782,793100.0
2005-12-16 12:00:00,52.87,52.9,52.37,52.37,898800.0,35.3715,35.3915,35.037,35.037,898800.0
2005-12-16 12:30:00,52.37,53.3,52.09,52.35,789500.0,35.037,35.6592,34.8496,35.0236,789500.0
2005-12-16 13:00:00,52.35,52.53,52.34,52.45,605400.0,35.0236,35.144,35.0169,35.0905,605400.0
2005-12-16 13:30:00,52.44,52.63,52.41,52.53,511300.0,35.0838,35.2109,35.0637,35.144,511300.0
2005-12-16 14:00:00,52.53,52.62,52.34,52.61,422300.0,35.144,35.2042,35.0169,35.1975,422300.0
2005-12-16 14:30:00,52.61,52.64,52.59,52.6,336600.0,35.1975,35.2176,35.1841,35.1908,336600.0
2005-12-16 15:00:00,52.61,52.74,52.57,52.74,477900.0,35.1975,35.2845,35.1708,35.2845,477900.0
2005-12-16 15:30:00,52.74,52.81,52.6,52.65,729800.0,35.2845,35.3313,35.1908,35.2243,729800.0
2005-12-19 09:30:00,53.15,53.26,53.07,53.12,860500.0,35.5588,35.6324,35.5053,35.5387,860500.0
2005-12-19 10:00:00,53.12,53.18,52.84,52.98,1658800.0,35.5387,35.5789,35.3514,35.4451,1658800.0
2005-12-19 10:30:00,52.98,53.1,52.96,53.1,656300.0,35.4451,35.5253,35.4317,35.5253,656300.0
2005-12-19 11:00:00,53.1,53.33,53.09,53.2,472900.0,35.5253,35.6792,35.5187,35.5923,472900.0
2005-12-19 11:30:00,53.21,53.21,53.04,53.13,300700.0,35.5989,35.5989,35.4852,35.5454,300700.0
2005-12-19 12:00:00,53.12,53.2,53.08,53.16,213300.0,35.5387,35.5923,35.512,35.5655,213300.0
2005-12-19 12:30:00,53.14,53.2,53.1,53.14,130000.0,35.5521,35.5923,35.5253,35.5521,130000.0
2005-12-19 13:00:00,53.13,53.18,53.0,53.04,243200.0,35.5454,35.5789,35.4584,35.4852,243200.0
2005-12-19 13:30:00,53.03,53.06,52.94,52.99,520700.0,35.4785,35.4986,35.4183,35.4518,520700.0
2005-12-19 14:00:00,53.0,53.1,52.98,52.99,284400.0,35.4584,35.5253,35.4451,35.4518,284400.0
2005-12-19 14:30:00,52.98,53.01,52.97,52.99,325700.0,35.4451,35.4651,35.4384,35.4518,325700.0
2005-12-19 15:00:00,52.99,53.06,52.97,53.01,932300.0,35.4518,35.4986,35.4384,35.4651,932300.0
2005-12-19 15:30:00,53.01,53.06,52.98,53.01,571600.0,35.4651,35.4986,35.4451,35.4651,571600.0
2005-12-20 09:30:00,53.1,53.75,53.1,53.7,702700.0,35.5253,35.9602,35.5253,35.9268,702700.0
2005-12-20 10:00:00,53.7,53.75,53.65,53.68,252500.0,35.9268,35.9602,35.8933,35.9134,252500.0
2005-12-20 10:30:00,53.68,53.94,53.67,53.94,222700.0,35.9134,36.0873,35.9067,36.0873,222700.0
2005-12-20 11:00:00,53.94,53.99,53.89,53.99,161000.0,36.0873,36.1208,36.0539,36.1208,161000.0
2005-12-20 11:30:00,53.98,54.1,53.8,53.85,203400.0,36.1141,36.1944,35.9937,36.0271,203400.0
2005-12-20 12:00:00,53.88,53.88,53.7,53.72,217000.0,36.0472,36.0472,35.9268,35.9401,217000.0
2005-12-20 12:30:00,53.72,53.81,53.7,53.81,147200.0,35.9401,36.0004,35.9268,36.0004,147200.0
2005-12-20 13:00:00,53.81,53.86,53.78,53.81,59700.0,36.0004,36.0338,35.9803,36.0004,59700.0
2005-12-20 13:30:00,53.81,53.82,53.74,53.78,47000.0,36.0004,36.007,35.9535,35.9803,47000.0
2005-12-20 14:00:00,53.79,53.79,53.71,53.73,139400.0,35.987,35.987,35.9335,35.9468,139400.0
2005-12-20 14:30:00,53.74,53.76,53.71,53.74,80400.0,35.9535,35.9669,35.9335,35.9535,80400.0
2005-12-20 15:00:00,53.75,53.79,53.71,53.76,158000.0,35.9602,35.987,35.9335,35.9669,158000.0
2005-12-20 15:30:00,53.75,53.94,53.75,53.94,230900.0,35.9602,36.0873,35.9602,36.0873,230900.0
2005-12-21 09:30:00,54.1,54.37,53.95,54.04,267400.0,36.1944,36.375,36.094,36.1542,267400.0
2005-12-21 10:00:00,54.05,54.2,54.04,54.06,209700.0,36.1609,36.2613,36.1542,36.1676,209700.0
2005-12-21 10:30:00,54.07,54.12,54.0,54.05,127500.0,36.1743,36.2078,36.1275,36.1609,127500.0
2005-12-21 11:00:00,54.05,54.07,53.93,54.0,99500.0,36.1609,36.1743,36.0806,36.1275,99500.0
2005-12-21 11:30:00,54.0,54.02,53.92,53.97,112000.0,36.1275,36.1409,36.074,36.1074,112000.0
2005-12-21 12:00:00,53.97,54.01,53.81,53.81,205700.0,36.1074,36.1342,36.0004,36.0004,205700.0
2005-12-21 12:30:00,53.82,53.86,53.63,53.66,134700.0,36.007,36.0338,35.8799,35.9,134700.0
2005-12-21 13:00:00,53.66,53.76,53.64,53.73,197800.0,35.9,35.9669,35.8866,35.9468,197800.0
2005-12-21 13:30:00,53.74,53.75,53.59,53.65,173500.0,35.9535,35.9602,35.8532,35.8933,173500.0
2005-12-21 14:00:00,53.63,53.68,53.56,53.61,66600.0,35.8799,35.9134,35.8331,35.8666,66600.0
2005-12-21 14:30:00,53.6,53.62,53.53,53.56,85400.0,35.8599,35.8732,35.813,35.8331,85400.0
2005-12-21 15:00:00,53.54,53.58,53.48,53.55,71400.0,35.8197,35.8465,35.7796,35.8264,71400.0
2005-12-21 15:30:00,53.56,53.74,53.5,53.71,190500.0,35.8331,35.9535,35.793,35.9335,190500.0
2005-12-22 09:30:00,53.71,53.85,53.71,53.84,111900.0,35.9335,36.0271,35.9335,36.0204,111900.0
2005-12-22 10:00:00,53.84,53.84,53.59,53.59,148300.0,36.0204,36.0204,35.8532,35.8532,148300.0
2005-12-22 10:30:00,53.57,53.64,53.53,53.59,127100.0,35.8398,35.8866,35.813,35.8532,127100.0
2005-12-22 11:00:00,53.58,53.66,53.53,53.65,77600.0,35.8465,35.9,35.813,35.8933,77600.0
2005-12-22 11:30:00,53.65,53.78,53.65,53.77,90200.0,35.8933,35.9803,35.8933,35.9736,90200.0
2005-12-22 12:00:00,53.76,53.82,53.72,53.81,54300.0,35.9669,36.007,35.9401,36.0004,54300.0
2005-12-22 12:30:00,53.81,53.81,53.74,53.75,94800.0,36.0004,36.0004,35.9535,35.9602,94800.0
2005-12-22 13:00:00,53.75,53.95,53.75,53.89,221800.0,35.9602,36.094,35.9602,36.0539,221800.0
2005-12-22 13:30:00,53.89,54.06,53.88,53.98,71300.0,36.0539,36.1676,36.0472,36.1141,71300.0
2005-12-22 14:00:00,53.99,53.99,53.91,53.93,49700.0,36.1208,36.1208,36.0673,36.0806,49700.0
2005-12-22 14:30:00,53.94,53.94,53.92,53.94,48400.0,36.0873,36.0873,36.074,36.0873,48400.0
2005-12-22 15:00:00,53.94,53.98,53.91,53.93,90400.0,36.0873,36.1141,36.0673,36.0806,90400.0
2005-12-22 15:30:00,53.93,53.93,53.81,53.82,139600.0,36.0806,36.0806,36.0004,36.007,139600.0
2005-12-23 09:30:00,54.1,54.1,53.87,53.95,92800.0,36.1944,36.1944,36.0405,36.094,92800.0
2005-12-23 10:00:00,53.94,53.96,53.78,53.8,79700.0,36.0873,36.1007,35.9803,35.9937,79700.0
2005-12-23 10:30:00,53.8,53.81,53.64,53.73,107300.0,35.9937,36.0004,35.8866,35.9468,107300.0
2005-12-23 11:00:00,53.73,53.78,53.66,53.69,67300.0,35.9468,35.9803,35.9,35.9201,67300.0
2005-12-23 11:30:00,53.7,53.8,53.69,53.75,63400.0,35.9268,35.9937,35.9201,35.9602,63400.0
2005-12-23 12:00:00,53.73,53.74,53.69,53.7,55900.0,35.9468,35.9535,35.9201,35.9268,55900.0
2005-12-23 12:30:00,53.7,53.79,53.7,53.78,64100.0,35.9268,35.987,35.9268,35.9803,64100.0
2005-12-23 13:00:00,53.78,53.78,53.7,53.7,28400.0,35.9803,35.9803,35.9268,35.9268,28400.0
2005-12-23 13:30:00,53.7,53.72,53.65,53.66,39100.0,35.9268,35.9401,35.8933,35.9,39100.0
2005-12-23 14:00:00,53.66,53.67,53.61,53.65,39400.0,35.9,35.9067,35.8666,35.8933,39400.0
2005-12-23 14:30:00,53.66,53.81,53.65,53.81,80900.0,35.9,36.0004,35.8933,36.0004,80900.0
2005-12-23 15:00:00,53.81,53.9,53.75,53.9,80500.0,36.0004,36.0606,35.9602,36.0606,80500.0
2005-12-23 15:30:00,53.9,53.94,53.85,53.91,96300.0,36.0606,36.0873,36.0271,36.0673,96300.0
2005-12-27 09:30:00,53.81,53.87,53.46,53.79,106400.0,36.0004,36.0405,35.7662,35.987,106400.0
2005-12-27 10:00:00,53.79,53.8,53.71,53.71,56600.0,35.987,35.9937,35.9335,35.9335,56600.0
2005-12-27 10:30:00,53.72,53.72,53.68,53.7,45400.0,35.9401,35.9401,35.9134,35.9268,45400.0
2005-12-27 11:00:00,53.7,53.75,53.63,53.63,76900.0,35.9268,35.9602,35.8799,35.8799,76900.0
2005-12-27 11:30:00,53.63,53.67,53.33,53.36,99400.0,35.8799,35.9067,35.6792,35.6993,99400.0
2005-12-27 12:00:00,53.35,53.35,53.24,53.31,94300.0,35.6926,35.6926,35.619,35.6658,94300.0
2005-12-27 12:30:00,53.31,53.31,53.25,53.31,52900.0,35.6658,35.6658,35.6257,35.6658,52900.0
2005-12-27 13:00:00,53.31,53.34,53.25,53.29,84800.0,35.6658,35.6859,35.6257,35.6525,84800.0
2005-12-27 13:30:00,53.28,53.31,53.23,53.26,60100.0,35.6458,35.6658,35.6123,35.6324,60100.0
2005-12-27 14:00:00,53.26,53.32,53.23,53.3,57300.0,35.6324,35.6725,35.6123,35.6592,57300.0
2005-12-27 14:30:00,53.29,53.32,53.18,53.19,66900.0,35.6525,35.6725,35.5789,35.5856,66900.0
2005-12-27 15:00:00,53.19,53.2,53.14,53.2,208400.0,35.5856,35.5923,35.5521,35.5923,208400.0
2005-12-27 15:30:00,53.2,53.22,53.03,53.04,196100.0,35.5923,35.6056,35.4785,35.4852,196100.0
2005-12-28 09:30:00,53.45,53.58,53.3,53.38,194600.0,35.7595,35.8465,35.6592,35.7127,194600.0
2005-12-28 10:00:00,53.37,53.42,53.24,53.39,112200.0,35.706,35.7394,35.619,35.7194,112200.0
2005-12-28 10:30:00,53.39,53.54,53.36,53.54,74900.0,35.7194,35.8197,35.6993,35.8197,74900.0
2005-12-28 11:00:00,53.54,53.58,53.53,53.55,42300.0,35.8197,35.8465,35.813,35.8264,42300.0
2005-12-28 11:30:00,53.55,53.62,53.4,53.4,61700.0,35.8264,35.8732,35.7261,35.7261,61700.0
2005-12-28 12:00:00,53.4,53.47,53.4,53.45,42300.0,35.7261,35.7729,35.7261,35.7595,42300.0
2005-12-28 12:30:00,53.45,53.46,53.42,53.46,26700.0,35.7595,35.7662,35.7394,35.7662,26700.0
2005-12-28 13:00:00,53.46,53.5,53.41,53.43,26400.0,35.7662,35.793,35.7327,35.7461,26400.0
2005-12-28 13:30:00,53.42,53.46,53.34,53.39,38400.0,35.7394,35.7662,35.6859,35.7194,38400.0
2005-12-28 14:00:00,53.39,53.39,53.31,53.36,33100.0,35.7194,35.7194,35.6658,35.6993,33100.0
2005-12-28 14:30:00,53.36,53.42,53.32,53.35,49400.0,35.6993,35.7394,35.6725,35.6926,49400.0
2005-12-28 15:00:00,53.35,53.4,53.32,53.39,46600.0,35.6926,35.7261,35.6725,35.7194,46600.0
2005-12-28 15:30:00,53.39,53.45,53.33,53.33,94300.0,35.7194,35.7595,35.6792,35.6792,94300.0
2005-12-29 09:30:00,53.56,53.92,53.56,53.87,88800.0,35.8331,36.074,35.8331,36.0405,88800.0
2005-12-29 10:00:00,53.87,53.92,53.83,53.85,89800.0,36.0405,36.074,36.0137,36.0271,89800.0
2005-12-29 10:30:00,53.85,53.91,53.79,53.9,113700.0,36.0271,36.0673,35.987,36.0606,113700.0
2005-12-29 11:00:00,53.89,53.98,53.88,53.88,102000.0,36.0539,36.1141,36.0472,36.0472,102000.0
2005-12-29 11:30:00,53.9,54.03,53.9,53.97,60600.0,36.0606,36.1475,36.0606,36.1074,60600.0
2005-12-29 12:00:00,53.98,54.01,53.97,53.98,34800.0,36.1141,36.1342,36.1074,36.1141,34800.0
2005-12-29 12:30:00,53.98,54.02,53.95,54.0,43900.0,36.1141,36.1409,36.094,36.1275,43900.0
2005-12-29 13:00:00,54.01,54.02,53.98,54.02,44100.0,36.1342,36.1409,36.1141,36.1409,44100.0
2005-12-29 13:30:00,54.02,54.03,53.95,53.96,35000.0,36.1409,36.1475,36.094,36.1007,35000.0
2005-12-29 14:00:00,53.96,53.96,53.89,53.9,31800.0,36.1007,36.1007,36.0539,36.0606,31800.0
2005-12-29 14:30:00,53.9,53.9,53.83,53.87,62700.0,36.0606,36.0606,36.0137,36.0405,62700.0
2005-12-29 15:00:00,53.87,53.87,53.51,53.55,97200.0,36.0405,36.0405,35.7997,35.8264,97200.0
2005-12-29 15:30:00,53.56,53.56,53.46,53.52,101900.0,35.8331,35.8331,35.7662,35.8063,101900.0
2005-12-30 09:30:00,53.41,53.57,53.39,53.48,52800.0,35.7327,35.8398,35.7194,35.7796,52800.0
2005-12-30 10:00:00,53.47,53.47,53.39,53.41,56200.0,35.7729,35.7729,35.7194,35.7327,56200.0
2005-12-30 10:30:00,53.41,53.44,53.39,53.44,43300.0,35.7327,35.7528,35.7194,35.7528,43300.0
2005-12-30 11:00:00,53.44,53.44,53.4,53.41,45700.0,35.7528,35.7528,35.7261,35.7327,45700.0
2005-12-30 11:30:00,53.4,53.43,53.4,53.41,42500.0,35.7261,35.7461,35.7261,35.7327,42500.0
2005-12-30 12:00:00,53.42,53.43,53.4,53.43,66700.0,35.7394,35.7461,35.7261,35.7461,66700.0
2005-12-30 12:30:00,53.42,53.45,53.42,53.45,43000.0,35.7394,35.7595,35.7394,35.7595,43000.0
2005-12-30 13:00:00,53.45,53.46,53.42,53.46,37100.0,35.7595,35.7662,35.7394,35.7662,37100.0
2005-12-30 13:30:00,53.46,53.48,53.43,53.46,32800.0,35.7662,35.7796,35.7461,35.7662,32800.0
2005-12-30 14:00:00,53.46,53.59,53.45,53.53,49800.0,35.7662,35.8532,35.7595,35.813,49800.0
2005-12-30 14:30:00,53.54,53.62,53.51,53.59,43300.0,35.8197,35.8732,35.7997,35.8532,43300.0
2005-12-30 15:00:00,53.56,53.58,53.47,53.48,51800.0,35.8331,35.8465,35.7729,35.7796,51800.0
2005-12-30 15:30:00,53.47,53.5,53.44,53.45,242200.0,35.7729,35.793,35.7528,35.7595,242200.0
2006-01-03 09:30:00,53.83,54.14,53.69,53.88,154200.0,36.0137,36.2211,35.9201,36.0472,154200.0
2006-01-03 10:00:00,53.88,53.97,53.76,53.81,168400.0,36.0472,36.1074,35.9669,36.0004,168400.0
2006-01-03 10:30:00,53.81,53.91,53.74,53.86,158400.0,36.0004,36.0673,35.9535,36.0338,158400.0
2006-01-03 11:00:00,53.86,53.93,53.84,53.92,101900.0,36.0338,36.0806,36.0204,36.074,101900.0
2006-01-03 11:30:00,53.92,54.08,53.91,54.08,139500.0,36.074,36.181,36.0673,36.181,139500.0
2006-01-03 12:00:00,54.08,54.18,53.99,54.02,97800.0,36.181,36.2479,36.1208,36.1409,97800.0
2006-01-03 12:30:00,54.01,54.04,53.86,53.87,118800.0,36.1342,36.1542,36.0338,36.0405,118800.0
2006-01-03 13:00:00,53.87,53.87,53.75,53.75,98900.0,36.0405,36.0405,35.9602,35.9602,98900.0
2006-01-03 13:30:00,53.75,53.8,53.7,53.75,94600.0,35.9602,35.9937,35.9268,35.9602,94600.0
2006-01-03 14:00:00,53.76,54.22,53.76,54.19,128300.0,35.9669,36.2747,35.9669,36.2546,128300.0
2006-01-03 14:30:00,54.19,54.35,54.19,54.28,109700.0,36.2546,36.3616,36.2546,36.3148,109700.0
2006-01-03 15:00:00,54.28,54.59,54.28,54.5,190300.0,36.3148,36.5222,36.3148,36.462,190300.0
2006-01-03 15:30:00,54.5,54.6,54.49,54.57,235700.0,36.462,36.5289,36.4553,36.5088,235700.0
2006-01-04 09:30:00,54.42,54.45,54.22,54.23,125200.0,36.4085,36.4285,36.2747,36.2814,125200.0
2006-01-04 10:00:00,54.24,54.27,54.14,54.15,127000.0,36.288,36.3081,36.2211,36.2278,127000.0
2006-01-04 10:30:00,54.16,54.32,54.12,54.28,181100.0,36.2345,36.3416,36.2078,36.3148,181100.0
2006-01-04 11:00:00,54.28,54.49,54.22,54.45,132100.0,36.3148,36.4553,36.2747,36.4285,132100.0
2006-01-04 11:30:00,54.45,54.54,54.42,54.54,192000.0,36.4285,36.4887,36.4085,36.4887,192000.0
2006-01-04 12:00:00,54.53,54.58,54.47,54.53,77500.0,36.4821,36.5155,36.4419,36.4821,77500.0
2006-01-04 12:30:00,54.52,54.52,54.43,54.43,52100.0,36.4754,36.4754,36.4152,36.4152,52100.0
2006-01-04 13:00:00,54.44,54.47,54.41,54.44,54900.0,36.4218,36.4419,36.4018,36.4218,54900.0
2006-01-04 13:30:00,54.45,54.45,54.38,54.38,119200.0,36.4285,36.4285,36.3817,36.3817,119200.0
2006-01-04 14:00:00,54.38,54.55,54.36,54.46,133500.0,36.3817,36.4954,36.3683,36.4352,133500.0
2006-01-04 14:30:00,54.47,54.48,54.41,54.42,82800.0,36.4419,36.4486,36.4018,36.4085,82800.0
2006-01-04 15:00:00,54.42,54.44,54.36,54.39,123900.0,36.4085,36.4218,36.3683,36.3884,123900.0
2006-01-04 15:30:00,54.4,54.45,54.34,54.37,358000.0,36.3951,36.4285,36.3549,36.375,358000.0
2006-01-05 09:30:00,54.38,54.53,54.31,54.35,111400.0,36.3817,36.4821,36.3349,36.3616,111400.0
2006-01-05 10:00:00,54.33,54.48,54.31,54.36,80300.0,36.3483,36.4486,36.3349,36.3683,80300.0
2006-01-05 10:30:00,54.37,54.45,54.34,54.37,180900.0,36.375,36.4285,36.3549,36.375,180900.0
2006-01-05 11:00:00,54.38,54.41,54.21,54.25,127800.0,36.3817,36.4018,36.268,36.2947,127800.0
2006-01-05 11:30:00,54.28,54.32,54.22,54.23,74700.0,36.3148,36.3416,36.2747,36.2814,74700.0
2006-01-05 12:00:00,54.23,54.23,54.15,54.15,106100.0,36.2814,36.2814,36.2278,36.2278,106100.0
2006-01-05 12:30:00,54.16,54.18,53.95,53.95,61600.0,36.2345,36.2479,36.094,36.094,61600.0
2006-01-05 13:00:00,53.94,54.0,53.92,53.94,41400.0,36.0873,36.1275,36.074,36.0873,41400.0
2006-01-05 13:30:00,53.94,53.94,53.75,53.77,99300.0,36.0873,36.0873,35.9602,35.9736,99300.0
2006-01-05 14:00:00,53.8,53.81,53.67,53.68,141500.0,35.9937,36.0004,35.9067,35.9134,141500.0
2006-01-05 14:30:00,53.68,53.74,53.62,53.67,215200.0,35.9134,35.9535,35.8732,35.9067,215200.0
2006-01-05 15:00:00,53.68,53.8,53.66,53.75,167600.0,35.9134,35.9937,35.9,35.9602,167600.0
2006-01-05 15:30:00,53.75,53.82,53.66,53.78,265500.0,35.9602,36.007,35.9,35.9803,265500.0
2006-01-06 09:30:00,54.0,54.06,53.91,53.93,653500.0,36.1275,36.1676,36.0673,36.0806,653500.0
2006-01-06 10:00:00,53.93,54.05,53.81,53.9,213500.0,36.0806,36.1609,36.0004,36.0606,213500.0
2006-01-06 10:30:00,53.9,53.91,53.86,53.87,121300.0,36.0606,36.0673,36.0338,36.0405,121300.0
2006-01-06 11:00:00,53.87,53.89,53.81,53.89,96700.0,36.0405,36.0539,36.0004,36.0539,96700.0
2006-01-06 11:30:00,53.89,53.98,53.85,53.98,134800.0,36.0539,36.1141,36.0271,36.1141,134800.0
2006-01-06 12:00:00,53.98,54.12,53.93,54.11,412400.0,36.1141,36.2078,36.0806,36.2011,412400.0
2006-01-06 12:30:00,54.11,54.11,53.98,54.0,82300.0,36.2011,36.2011,36.1141,36.1275,82300.0
2006-01-06 13:00:00,53.99,54.07,53.94,54.05,241700.0,36.1208,36.1743,36.0873,36.1609,241700.0
2006-01-06 13:30:00,54.06,54.06,53.97,53.98,221400.0,36.1676,36.1676,36.1074,36.1141,221400.0
2006-01-06 14:00:00,53.97,53.99,53.94,53.98,117700.0,36.1074,36.1208,36.0873,36.1141,117700.0
2006-01-06 14:30:00,53.98,53.99,53.93,53.95,71300.0,36.1141,36.1208,36.0806,36.094,71300.0
2006-01-06 15:00:00,53.95,54.07,53.95,54.01,145600.0,36.094,36.1743,36.094,36.1342,145600.0
2006-01-06 15:30:00,54.01,54.05,53.97,54.0,102000.0,36.1342,36.1609,36.1074,36.1275,102000.0
2006-01-09 09:30:00,54.0,54.38,54.0,54.31,279300.0,36.1275,36.3817,36.1275,36.3349,279300.0
2006-01-09 10:00:00,54.3,54.45,54.26,54.43,159600.0,36.3282,36.4285,36.3014,36.4152,159600.0
2006-01-09 10:30:00,54.44,54.53,54.4,54.41,133600.0,36.4218,36.4821,36.3951,36.4018,133600.0
2006-01-09 11:00:00,54.41,54.44,54.37,54.41,201100.0,36.4018,36.4218,36.375,36.4018,201100.0
2006-01-09 11:30:00,54.41,54.55,54.41,54.54,106300.0,36.4018,36.4954,36.4018,36.4887,106300.0
2006-01-09 12:00:00,54.54,54.54,54.42,54.45,79800.0,36.4887,36.4887,36.4085,36.4285,79800.0
2006-01-09 12:30:00,54.45,54.45,54.38,54.41,80100.0,36.4285,36.4285,36.3817,36.4018,80100.0
2006-01-09 13:00:00,54.42,54.46,54.4,54.43,98900.0,36.4085,36.4352,36.3951,36.4152,98900.0
2006-01-09 13:30:00,54.43,54.6,54.43,54.58,79900.0,36.4152,36.5289,36.4152,36.5155,79900.0
2006-01-09 14:00:00,54.58,54.58,54.48,54.53,42600.0,36.5155,36.5155,36.4486,36.4821,42600.0
2006-01-09 14:30:00,54.53,54.53,54.43,54.46,45000.0,36.4821,36.4821,36.4152,36.4352,45000.0
2006-01-09 15:00:00,54.46,54.54,54.45,54.49,93100.0,36.4352,36.4887,36.4285,36.4553,93100.0
2006-01-09 15:30:00,54.49,54.56,54.49,54.56,186900.0,36.4553,36.5021,36.4553,36.5021,186900.0
2006-01-10 09:30:00,54.42,54.43,54.16,54.31,203500.0,36.4085,36.4152,36.2345,36.3349,203500.0
2006-01-10 10:00:00,54.3,54.34,54.21,54.23,168900.0,36.3282,36.3549,36.268,36.2814,168900.0
2006-01-10 10:30:00,54.23,54.24,54.13,54.17,200400.0,36.2814,36.288,36.2144,36.2412,200400.0
2006-01-10 11:00:00,54.18,54.27,54.03,54.03,164000.0,36.2479,36.3081,36.1475,36.1475,164000.0
2006-01-10 11:30:00,54.03,54.04,54.0,54.01,110100.0,36.1475,36.1542,36.1275,36.1342,110100.0
2006-01-10 12:00:00,54.0,54.04,54.0,54.01,94700.0,36.1275,36.1542,36.1275,36.1342,94700.0
2006-01-10 12:30:00,54.0,54.04,53.96,54.01,151600.0,36.1275,36.1542,36.1007,36.1342,151600.0
2006-01-10 13:00:00,54.02,54.09,53.96,54.09,93800.0,36.1409,36.1877,36.1007,36.1877,93800.0
2006-01-10 13:30:00,54.09,54.1,53.97,53.98,84400.0,36.1877,36.1944,36.1074,36.1141,84400.0
2006-01-10 14:00:00,53.98,53.99,53.85,53.86,113800.0,36.1141,36.1208,36.0271,36.0338,113800.0
2006-01-10 14:30:00,53.85,53.9,53.81,53.83,152600.0,36.0271,36.0606,36.0004,36.0137,152600.0
2006-01-10 15:00:00,53.82,53.82,53.69,53.7,238100.0,36.007,36.007,35.9201,35.9268,238100.0
2006-01-10 15:30:00,53.7,53.73,53.63,53.7,454300.0,35.9268,35.9468,35.8799,35.9268,454300.0
2006-01-11 09:30:00,54.02,54.28,53.91,54.23,312800.0,36.1409,36.3148,36.0673,36.2814,312800.0
2006-01-11 10:00:00,54.24,54.27,54.16,54.2,232900.0,36.288,36.3081,36.2345,36.2613,232900.0
2006-01-11 10:30:00,54.2,54.27,54.14,54.21,204600.0,36.2613,36.3081,36.2211,36.268,204600.0
2006-01-11 11:00:00,54.22,54.24,54.07,54.24,244900.0,36.2747,36.288,36.1743,36.288,244900.0
2006-01-11 11:30:00,54.24,54.28,54.15,54.22,103400.0,36.288,36.3148,36.2278,36.2747,103400.0
2006-01-11 12:00:00,54.22,54.3,54.22,54.26,137400.0,36.2747,36.3282,36.2747,36.3014,137400.0
2006-01-11 12:30:00,54.26,54.29,54.21,54.22,65000.0,36.3014,36.3215,36.268,36.2747,65000.0
2006-01-11 13:00:00,54.21,54.26,54.0,54.0,101400.0,36.268,36.3014,36.1275,36.1275,101400.0
2006-01-11 13:30:00,54.0,54.02,53.95,53.96,78200.0,36.1275,36.1409,36.094,36.1007,78200.0
2006-01-11 14:00:00,53.96,54.07,53.9,53.91,89300.0,36.1007,36.1743,36.0606,36.0673,89300.0
2006-01-11 14:30:00,53.91,53.99,53.87,53.92,112200.0,36.0673,36.1208,36.0405,36.074,112200.0
2006-01-11 15:00:00,53.91,53.91,53.86,53.87,85600.0,36.0673,36.0673,36.0338,36.0405,85600.0
2006-01-11 15:30:00,53.88,53.9,53.82,53.88,228300.0,36.0472,36.0606,36.007,36.0472,228300.0
2006-01-12 09:30:00,54.35,54.87,54.35,54.78,516200.0,36.3616,36.7095,36.3616,36.6493,516200.0
2006-01-12 10:00:00,54.78,54.88,54.71,54.82,225300.0,36.6493,36.7162,36.6025,36.6761,225300.0
2006-01-12 10:30:00,54.82,54.95,54.72,54.91,186700.0,36.6761,36.763,36.6092,36.7363,186700.0
2006-01-12 11:00:00,54.91,55.08,54.89,54.97,362000.0,36.7363,36.85,36.7229,36.7764,362000.0
2006-01-12 11:30:00,54.95,55.02,54.94,54.97,297000.0,36.763,36.8099,36.7564,36.7764,297000.0
2006-01-12 12:00:00,54.96,55.0,54.75,54.78,107600.0,36.7697,36.7965,36.6292,36.6493,107600.0
2006-01-12 12:30:00,54.75,54.91,54.73,54.77,76200.0,36.6292,36.7363,36.6159,36.6426,76200.0
2006-01-12 13:00:00,54.77,54.8,54.73,54.79,95500.0,36.6426,36.6627,36.6159,36.656,95500.0
2006-01-12 13:30:00,54.8,54.85,54.76,54.77,123100.0,36.6627,36.6961,36.6359,36.6426,123100.0
2006-01-12 14:00:00,54.75,54.78,54.69,54.71,228400.0,36.6292,36.6493,36.5891,36.6025,228400.0
2006-01-12 14:30:00,54.71,54.71,54.58,54.62,155100.0,36.6025,36.6025,36.5155,36.5423,155100.0
2006-01-12 15:00:00,54.62,54.62,54.48,54.5,117600.0,36.5423,36.5423,36.4486,36.462,117600.0
2006-01-12 15:30:00,54.49,54.5,54.39,54.46,295800.0,36.4553,36.462,36.3884,36.4352,295800.0
2006-01-13 09:30:00,55.01,55.5,55.0,55.39,473700.0,36.8032,37.131,36.7965,37.0574,473700.0
2006-01-13 10:00:00,55.39,55.46,55.34,55.42,175600.0,37.0574,37.1043,37.024,37.0775,175600.0
2006-01-13 10:30:00,55.41,55.6,55.38,55.56,249400.0,37.0708,37.1979,37.0507,37.1712,249400.0
2006-01-13 11:00:00,55.57,55.95,55.56,55.95,272300.0,37.1778,37.4321,37.1712,37.4321,272300.0
2006-01-13 11:30:00,55.95,56.1,55.9,56.06,353000.0,37.4321,37.5324,37.3986,37.5057,353000.0
2006-01-13 12:00:00,56.06,56.14,56.01,56.02,161600.0,37.5057,37.5592,37.4722,37.4789,161600.0
2006-01-13 12:30:00,56.02,56.03,55.79,55.88,156200.0,37.4789,37.4856,37.325,37.3852,156200.0
2006-01-13 13:00:00,55.87,56.0,55.81,55.95,96500.0,37.3786,37.4655,37.3384,37.4321,96500.0
2006-01-13 13:30:00,55.95,55.97,55.89,55.9,107100.0,37.4321,37.4455,37.3919,37.3986,107100.0
2006-01-13 14:00:00,55.91,55.98,55.85,55.97,107800.0,37.4053,37.4521,37.3652,37.4455,107800.0
2006-01-13 14:30:00,55.97,56.03,55.9,55.93,227300.0,37.4455,37.4856,37.3986,37.4187,227300.0
2006-01-13 15:00:00,55.92,55.93,55.77,55.78,122100.0,37.412,37.4187,37.3117,37.3183,122100.0
2006-01-13 15:30:00,55.78,55.91,55.76,55.88,393100.0,37.3183,37.4053,37.305,37.3852,393100.0
2006-01-17 09:30:00,55.9,56.01,55.51,55.65,339900.0,37.3986,37.4722,37.1377,37.2314,339900.0
2006-01-17 10:00:00,55.66,55.73,55.62,55.69,324900.0,37.2381,37.2849,37.2113,37.2581,324900.0
2006-01-17 10:30:00,55.7,55.74,55.66,55.67,358700.0,37.2648,37.2916,37.2381,37.2447,358700.0
2006-01-17 11:00:00,55.67,55.78,55.64,55.76,263500.0,37.2447,37.3183,37.2247,37.305,263500.0
2006-01-17 11:30:00,55.76,55.78,55.34,55.35,187800.0,37.305,37.3183,37.024,37.0307,187800.0
2006-01-17 12:00:00,55.36,55.4,55.06,55.06,264000.0,37.0374,37.0641,36.8366,36.8366,264000.0
2006-01-17 12:30:00,55.05,55.1,55.0,55.08,207700.0,36.83,36.8634,36.7965,36.85,207700.0
2006-01-17 13:00:00,55.08,55.08,54.92,54.94,234600.0,36.85,36.85,36.743,36.7564,234600.0
2006-01-17 13:30:00,54.94,55.08,54.83,55.05,151000.0,36.7564,36.85,36.6828,36.83,151000.0
2006-01-17 14:00:00,55.05,55.1,54.88,54.9,124300.0,36.83,36.8634,36.7162,36.7296,124300.0
2006-01-17 14:30:00,54.9,54.92,54.84,54.89,146500.0,36.7296,36.743,36.6895,36.7229,146500.0
2006-01-17 15:00:00,54.9,54.98,54.9,54.94,144300.0,36.7296,36.7831,36.7296,36.7564,144300.0
2006-01-17 15:30:00,54.94,55.12,54.86,55.12,449100.0,36.7564,36.8768,36.7028,36.8768,449100.0
2006-01-18 09:30:00,54.4,54.81,54.39,54.51,754200.0,36.3951,36.6694,36.3884,36.4687,754200.0
2006-01-18 10:00:00,54.51,54.53,54.33,54.43,276800.0,36.4687,36.4821,36.3483,36.4152,276800.0
2006-01-18 10:30:00,54.44,54.45,54.32,54.34,196000.0,36.4218,36.4285,36.3416,36.3549,196000.0
2006-01-18 11:00:00,54.33,54.33,54.12,54.24,352400.0,36.3483,36.3483,36.2078,36.288,352400.0
2006-01-18 11:30:00,54.24,54.25,53.87,53.95,369300.0,36.288,36.2947,36.0405,36.094,369300.0
2006-01-18 12:00:00,53.94,53.96,53.82,53.92,130500.0,36.0873,36.1007,36.007,36.074,130500.0
2006-01-18 12:30:00,53.91,54.11,53.89,54.11,144700.0,36.0673,36.2011,36.0539,36.2011,144700.0
2006-01-18 13:00:00,54.11,54.15,53.84,53.84,123100.0,36.2011,36.2278,36.0204,36.0204,123100.0
2006-01-18 13:30:00,53.83,53.88,53.5,53.51,280500.0,36.0137,36.0472,35.793,35.7997,280500.0
2006-01-18 14:00:00,53.5,53.76,53.49,53.62,344600.0,35.793,35.9669,35.7863,35.8732,344600.0
2006-01-18 14:30:00,53.63,53.72,53.52,53.65,356900.0,35.8799,35.9401,35.8063,35.8933,356900.0
2006-01-18 15:00:00,53.66,53.73,53.57,53.65,303100.0,35.9,35.9468,35.8398,35.8933,303100.0
2006-01-18 15:30:00,53.64,53.72,53.59,53.7,379900.0,35.8866,35.9401,35.8532,35.9268,379900.0
2006-01-19 09:30:00,54.15,54.45,54.15,54.32,498000.0,36.2278,36.4285,36.2278,36.3416,498000.0
2006-01-19 10:00:00,54.31,54.44,54.26,54.44,260700.0,36.3349,36.4218,36.3014,36.4218,260700.0
2006-01-19 10:30:00,54.44,54.57,54.42,54.45,350000.0,36.4218,36.5088,36.4085,36.4285,350000.0
2006-01-19 11:00:00,54.44,54.54,54.29,54.3,225000.0,36.4218,36.4887,36.3215,36.3282,225000.0
2006-01-19 11:30:00,54.3,54.31,54.2,54.27,157300.0,36.3282,36.3349,36.2613,36.3081,157300.0
2006-01-19 12:00:00,54.26,54.35,54.19,54.29,151800.0,36.3014,36.3616,36.2546,36.3215,151800.0
2006-01-19 12:30:00,54.27,54.38,54.27,54.38,79700.0,36.3081,36.3817,36.3081,36.3817,79700.0
2006-01-19 13:00:00,54.38,54.5,54.3,54.38,146500.0,36.3817,36.462,36.3282,36.3817,146500.0
2006-01-19 13:30:00,54.38,54.44,54.31,54.34,97200.0,36.3817,36.4218,36.3349,36.3549,97200.0
2006-01-19 14:00:00,54.34,54.38,54.29,54.31,220600.0,36.3549,36.3817,36.3215,36.3349,220600.0
2006-01-19 14:30:00,54.29,54.39,54.25,54.28,315100.0,36.3215,36.3884,36.2947,36.3148,315100.0
2006-01-19 15:00:00,54.28,54.36,54.21,54.32,283600.0,36.3148,36.3683,36.268,36.3416,283600.0
2006-01-19 15:30:00,54.31,54.35,54.2,54.31,221900.0,36.3349,36.3616,36.2613,36.3349,221900.0
2006-01-20 09:30:00,54.45,57.57,54.37,54.39,284400.0,36.4285,38.5159,36.375,36.3884,284400.0
2006-01-20 10:00:00,54.39,54.44,54.28,54.28,306400.0,36.3884,36.4218,36.3148,36.3148,306400.0
2006-01-20 10:30:00,54.26,54.29,54.03,54.09,339900.0,36.3014,36.3215,36.1475,36.1877,339900.0
2006-01-20 11:00:00,54.1,54.17,54.05,54.1,253500.0,36.1944,36.2412,36.1609,36.1944,253500.0
2006-01-20 11:30:00,54.11,54.18,53.99,54.0,202700.0,36.2011,36.2479,36.1208,36.1275,202700.0
2006-01-20 12:00:00,53.99,54.04,53.85,53.9,147700.0,36.1208,36.1542,36.0271,36.0606,147700.0
2006-01-20 12:30:00,53.89,53.95,53.87,53.93,121100.0,36.0539,36.094,36.0405,36.0806,121100.0
2006-01-20 13:00:00,53.93,53.96,53.85,53.89,113600.0,36.0806,36.1007,36.0271,36.0539,113600.0
2006-01-20 13:30:00,53.88,54.11,53.56,53.57,173200.0,36.0472,36.2011,35.8331,35.8398,173200.0
2006-01-20 14:00:00,53.57,53.72,53.47,53.7,207100.0,35.8398,35.9401,35.7729,35.9268,207100.0
2006-01-20 14:30:00,53.7,53.71,53.57,53.59,188700.0,35.9268,35.9335,35.8398,35.8532,188700.0
2006-01-20 15:00:00,53.58,53.74,53.46,53.52,215900.0,35.8465,35.9535,35.7662,35.8063,215900.0
2006-01-20 15:30:00,53.51,53.59,53.44,53.56,531500.0,35.7997,35.8532,35.7528,35.8331,531500.0
2006-01-23 09:30:00,53.9,54.13,53.89,54.0,384700.0,36.0606,36.2144,36.0539,36.1275,384700.0
2006-01-23 10:00:00,54.0,54.0,53.86,53.89,220500.0,36.1275,36.1275,36.0338,36.0539,220500.0
2006-01-23 10:30:00,53.89,53.99,53.87,53.95,181600.0,36.0539,36.1208,36.0405,36.094,181600.0
2006-01-23 11:00:00,53.95,54.04,53.95,54.01,140400.0,36.094,36.1542,36.094,36.1342,140400.0
2006-01-23 11:30:00,54.02,54.05,53.85,53.95,106300.0,36.1409,36.1609,36.0271,36.094,106300.0
2006-01-23 12:00:00,53.95,53.95,53.65,53.68,54000.0,36.094,36.094,35.8933,35.9134,54000.0
2006-01-23 12:30:00,53.7,53.77,53.57,53.59,47700.0,35.9268,35.9736,35.8398,35.8532,47700.0
2006-01-23 13:00:00,53.59,53.64,53.5,53.55,69800.0,35.8532,35.8866,35.793,35.8264,69800.0
2006-01-23 13:30:00,53.54,53.57,53.29,53.3,119900.0,35.8197,35.8398,35.6525,35.6592,119900.0
2006-01-23 14:00:00,53.3,53.49,53.3,53.47,176000.0,35.6592,35.7863,35.6592,35.7729,176000.0
2006-01-23 14:30:00,53.48,53.56,53.32,53.46,146400.0,35.7796,35.8331,35.6725,35.7662,146400.0
2006-01-23 15:00:00,53.46,53.59,53.44,53.54,156200.0,35.7662,35.8532,35.7528,35.8197,156200.0
2006-01-23 15:30:00,53.54,53.69,53.54,53.63,283500.0,35.8197,35.9201,35.8197,35.8799,283500.0
2006-01-24 09:30:00,54.01,54.23,53.86,53.87,405000.0,36.1342,36.2814,36.0338,36.0405,405000.0
2006-01-24 10:00:00,53.87,54.0,53.73,53.76,661500.0,36.0405,36.1275,35.9468,35.9669,661500.0
2006-01-24 10:30:00,53.74,53.77,53.45,53.46,492800.0,35.9535,35.9736,35.7595,35.7662,492800.0
2006-01-24 11:00:00,53.47,53.47,53.24,53.43,422700.0,35.7729,35.7729,35.619,35.7461,422700.0
2006-01-24 11:30:00,53.43,53.46,52.98,53.0,326900.0,35.7461,35.7662,35.4451,35.4584,326900.0
2006-01-24 12:00:00,53.01,53.11,52.92,53.11,230500.0,35.4651,35.532,35.4049,35.532,230500.0
2006-01-24 12:30:00,53.1,53.25,53.09,53.2,150600.0,35.5253,35.6257,35.5187,35.5923,150600.0
2006-01-24 13:00:00,53.21,53.21,52.83,52.9,316900.0,35.5989,35.5989,35.3447,35.3915,316900.0
2006-01-24 13:30:00,52.9,52.96,52.77,52.8,193500.0,35.3915,35.4317,35.3046,35.3246,193500.0
2006-01-24 14:00:00,52.8,52.92,52.76,52.8,313700.0,35.3246,35.4049,35.2979,35.3246,313700.0
2006-01-24 14:30:00,52.78,52.81,52.63,52.71,298100.0,35.3113,35.3313,35.2109,35.2644,298100.0
2006-01-24 15:00:00,52.72,52.74,52.66,52.67,227600.0,35.2711,35.2845,35.231,35.2377,227600.0
2006-01-24 15:30:00,52.67,52.74,52.66,52.71,440000.0,35.2377,35.2845,35.231,35.2644,440000.0
2006-01-25 09:30:00,53.2,53.73,53.15,53.42,694600.0,35.5923,35.9468,35.5588,35.7394,694600.0
2006-01-25 10:00:00,53.42,53.61,53.27,53.38,541500.0,35.7394,35.8666,35.6391,35.7127,541500.0
2006-01-25 10:30:00,53.38,53.5,53.32,53.48,200000.0,35.7127,35.793,35.6725,35.7796,200000.0
2006-01-25 11:00:00,53.47,53.56,53.45,53.47,247400.0,35.7729,35.8331,35.7595,35.7729,247400.0
2006-01-25 11:30:00,53.47,53.49,53.25,53.26,283300.0,35.7729,35.7863,35.6257,35.6324,283300.0
2006-01-25 12:00:00,53.25,53.27,52.85,52.93,180200.0,35.6257,35.6391,35.3581,35.4116,180200.0
2006-01-25 12:30:00,52.93,53.0,52.86,52.99,159800.0,35.4116,35.4584,35.3648,35.4518,159800.0
2006-01-25 13:00:00,53.0,53.03,52.91,52.96,117100.0,35.4584,35.4785,35.3982,35.4317,117100.0
2006-01-25 13:30:00,52.96,53.02,52.82,52.86,102400.0,35.4317,35.4718,35.338,35.3648,102400.0
2006-01-25 14:00:00,52.85,52.86,52.71,52.74,144400.0,35.3581,35.3648,35.2644,35.2845,144400.0
2006-01-25 14:30:00,52.74,52.74,52.53,52.61,224700.0,35.2845,35.2845,35.144,35.1975,224700.0
2006-01-25 15:00:00,52.61,52.83,52.6,52.83,230900.0,35.1975,35.3447,35.1908,35.3447,230900.0
2006-01-25 15:30:00,52.83,52.95,52.81,52.93,521700.0,35.3447,35.425,35.3313,35.4116,521700.0
2006-01-26 09:30:00,53.45,53.5,53.37,53.44,476800.0,35.7595,35.793,35.706,35.7528,476800.0
2006-01-26 10:00:00,53.44,53.49,53.41,53.48,237200.0,35.7528,35.7863,35.7327,35.7796,237200.0
2006-01-26 10:30:00,53.48,53.49,53.32,53.36,283000.0,35.7796,35.7863,35.6725,35.6993,283000.0
2006-01-26 11:00:00,53.36,53.36,53.08,53.08,380000.0,35.6993,35.6993,35.512,35.512,380000.0
2006-01-26 11:30:00,53.1,53.13,52.93,53.0,221600.0,35.5253,35.5454,35.4116,35.4584,221600.0
2006-01-26 12:00:00,53.0,53.02,52.89,52.94,157700.0,35.4584,35.4718,35.3849,35.4183,157700.0
2006-01-26 12:30:00,52.95,52.95,52.71,52.71,95000.0,35.425,35.425,35.2644,35.2644,95000.0
2006-01-26 13:00:00,52.71,52.72,52.45,52.45,263600.0,35.2644,35.2711,35.0905,35.0905,263600.0
2006-01-26 13:30:00,52.46,52.52,52.4,52.52,169800.0,35.0972,35.1373,35.057,35.1373,169800.0
2006-01-26 14:00:00,52.52,52.57,52.45,52.47,165300.0,35.1373,35.1708,35.0905,35.1039,165300.0
2006-01-26 14:30:00,52.47,52.49,52.42,52.44,214300.0,35.1039,35.1172,35.0704,35.0838,214300.0
2006-01-26 15:00:00,52.43,52.52,52.41,52.48,319400.0,35.0771,35.1373,35.0637,35.1106,319400.0
2006-01-26 15:30:00,52.48,52.64,52.47,52.58,378100.0,35.1106,35.2176,35.1039,35.1775,378100.0
2006-01-27 09:30:00,52.99,52.99,52.37,52.77,311700.0,35.4518,35.4518,35.037,35.3046,311700.0
2006-01-27 10:00:00,52.77,53.22,52.75,53.0,274000.0,35.3046,35.6056,35.2912,35.4584,274000.0
2006-01-27 10:30:00,53.0,53.0,52.68,52.79,277500.0,35.4584,35.4584,35.2444,35.318,277500.0
2006-01-27 11:00:00,52.79,52.84,52.67,52.67,116700.0,35.318,35.3514,35.2377,35.2377,116700.0
2006-01-27 11:30:00,52.66,52.7,52.59,52.7,135800.0,35.231,35.2577,35.1841,35.2577,135800.0
2006-01-27 12:00:00,52.7,52.7,52.63,52.64,72000.0,35.2577,35.2577,35.2109,35.2176,72000.0
2006-01-27 12:30:00,52.64,52.66,52.57,52.6,280100.0,35.2176,35.231,35.1708,35.1908,280100.0
2006-01-27 13:00:00,52.6,52.69,52.59,52.67,84700.0,35.1908,35.251,35.1841,35.2377,84700.0
2006-01-27 13:30:00,52.67,52.67,52.33,52.5,130800.0,35.2377,35.2377,35.0102,35.1239,130800.0
2006-01-27 14:00:00,52.5,52.66,52.5,52.6,111200.0,35.1239,35.231,35.1239,35.1908,111200.0
2006-01-27 14:30:00,52.59,52.6,52.47,52.54,97900.0,35.1841,35.1908,35.1039,35.1507,97900.0
2006-01-27 15:00:00,52.55,52.63,52.55,52.59,142900.0,35.1574,35.2109,35.1574,35.1841,142900.0
2006-01-27 15:30:00,52.59,52.59,52.37,52.4,290800.0,35.1841,35.1841,35.037,35.057,290800.0
2006-01-30 09:30:00,52.4,52.4,52.22,52.37,299200.0,35.057,35.057,34.9366,35.037,299200.0
2006-01-30 10:00:00,52.36,52.39,52.3,52.31,336900.0,35.0303,35.0503,34.9901,34.9968,336900.0
2006-01-30 10:30:00,52.31,52.4,52.31,52.39,241000.0,34.9968,35.057,34.9968,35.0503,241000.0
2006-01-30 11:00:00,52.38,52.49,52.33,52.49,129500.0,35.0436,35.1172,35.0102,35.1172,129500.0
2006-01-30 11:30:00,52.49,52.74,52.47,52.48,188900.0,35.1172,35.2845,35.1039,35.1106,188900.0
2006-01-30 12:00:00,52.47,52.61,52.43,52.44,40300.0,35.1039,35.1975,35.0771,35.0838,40300.0
2006-01-30 12:30:00,52.44,52.49,52.24,52.28,56900.0,35.0838,35.1172,34.95,34.9767,56900.0
2006-01-30 13:00:00,52.29,52.29,51.98,52.04,445800.0,34.9834,34.9834,34.776,34.8162,445800.0
2006-01-30 13:30:00,52.04,52.06,51.96,51.97,145500.0,34.8162,34.8296,34.7627,34.7693,145500.0
2006-01-30 14:00:00,51.97,52.0,51.93,51.98,89100.0,34.7693,34.7894,34.7426,34.776,89100.0
2006-01-30 14:30:00,51.99,52.0,51.97,51.99,383100.0,34.7827,34.7894,34.7693,34.7827,383100.0
2006-01-30 15:00:00,51.98,52.01,51.93,51.96,176800.0,34.776,34.7961,34.7426,34.7627,176800.0
2006-01-30 15:30:00,51.97,51.99,51.81,51.83,359100.0,34.7693,34.7827,34.6623,34.6757,359100.0
2006-01-31 09:30:00,51.8,51.89,51.76,51.89,382800.0,34.6556,34.7158,34.6289,34.7158,382800.0
2006-01-31 10:00:00,51.9,51.9,51.7,51.71,289300.0,34.7225,34.7225,34.5887,34.5954,289300.0
2006-01-31 10:30:00,51.71,51.77,51.65,51.76,414700.0,34.5954,34.6355,34.5553,34.6289,414700.0
2006-01-31 11:00:00,51.77,52.0,51.76,51.99,374100.0,34.6355,34.7894,34.6289,34.7827,374100.0
2006-01-31 11:30:00,51.98,51.98,51.73,51.76,165400.0,34.776,34.776,34.6088,34.6289,165400.0
2006-01-31 12:00:00,51.79,51.81,51.71,51.77,72700.0,34.6489,34.6623,34.5954,34.6355,72700.0
2006-01-31 12:30:00,51.77,51.78,51.61,51.64,156100.0,34.6355,34.6422,34.5285,34.5486,156100.0
2006-01-31 13:00:00,51.64,51.64,51.51,51.56,90800.0,34.5486,34.5486,34.4616,34.495,90800.0
2006-01-31 13:30:00,51.56,51.74,51.56,51.72,93100.0,34.495,34.6155,34.495,34.6021,93100.0
2006-01-31 14:00:00,51.74,51.78,51.48,51.6,127700.0,34.6155,34.6422,34.4415,34.5218,127700.0
2006-01-31 14:30:00,51.63,51.84,51.54,51.81,199300.0,34.5419,34.6824,34.4817,34.6623,199300.0
2006-01-31 15:00:00,51.82,51.99,51.81,51.99,189300.0,34.669,34.7827,34.6623,34.7827,189300.0
2006-01-31 15:30:00,51.98,52.02,51.78,51.8,338900.0,34.776,34.8028,34.6422,34.6556,338900.0
2006-02-01 09:30:00,51.77,51.9,51.61,51.61,320100.0,34.6355,34.7225,34.5285,34.5285,320100.0
2006-02-01 10:00:00,51.61,51.75,51.6,51.61,258600.0,34.5285,34.6222,34.5218,34.5285,258600.0
2006-02-01 10:30:00,51.61,51.72,51.58,51.69,243100.0,34.5285,34.6021,34.5084,34.582,243100.0
2006-02-01 11:00:00,51.69,51.72,51.66,51.67,312200.0,34.582,34.6021,34.562,34.5686,312200.0
2006-02-01 11:30:00,51.66,51.67,51.61,51.61,158000.0,34.562,34.5686,34.5285,34.5285,158000.0
2006-02-01 12:00:00,51.62,51.65,51.55,51.6,400100.0,34.5352,34.5553,34.4884,34.5218,400100.0
2006-02-01 12:30:00,51.61,51.61,51.46,51.5,125100.0,34.5285,34.5285,34.4281,34.4549,125100.0
2006-02-01 13:00:00,51.49,51.68,51.49,51.65,128800.0,34.4482,34.5753,34.4482,34.5553,128800.0
2006-02-01 13:30:00,51.65,51.78,51.64,51.77,200000.0,34.5553,34.6422,34.5486,34.6355,200000.0
2006-02-01 14:00:00,51.78,52.27,51.78,51.99,447500.0,34.6422,34.9701,34.6422,34.7827,447500.0
2006-02-01 14:30:00,52.0,52.25,51.99,52.13,228100.0,34.7894,34.9567,34.7827,34.8764,228100.0
2006-02-01 15:00:00,52.13,52.61,52.12,52.41,268800.0,34.8764,35.1975,34.8697,35.0637,268800.0
2006-02-01 15:30:00,52.42,52.47,52.24,52.25,306100.0,35.0704,35.1039,34.95,34.9567,306100.0
2006-02-02 09:30:00,53.33,53.45,52.99,53.01,849900.0,35.6792,35.7595,35.4518,35.4651,849900.0
2006-02-02 10:00:00,53.01,53.03,52.77,52.9,575500.0,35.4651,35.4785,35.3046,35.3915,575500.0
2006-02-02 10:30:00,52.92,53.12,52.9,53.04,412100.0,35.4049,35.5387,35.3915,35.4852,412100.0
2006-02-02 11:00:00,53.04,53.16,53.02,53.15,405700.0,35.4852,35.5655,35.4718,35.5588,405700.0
2006-02-02 11:30:00,53.14,53.26,53.13,53.16,355600.0,35.5521,35.6324,35.5454,35.5655,355600.0
2006-02-02 12:00:00,53.16,53.2,52.91,52.92,146900.0,35.5655,35.5923,35.3982,35.4049,146900.0
2006-02-02 12:30:00,52.91,52.94,52.8,52.8,684600.0,35.3982,35.4183,35.3246,35.3246,684600.0
2006-02-02 13:00:00,52.8,52.89,52.72,52.72,193300.0,35.3246,35.3849,35.2711,35.2711,193300.0
2006-02-02 13:30:00,52.72,52.79,52.72,52.76,186900.0,35.2711,35.318,35.2711,35.2979,186900.0
2006-02-02 14:00:00,52.75,52.84,52.75,52.84,173500.0,35.2912,35.3514,35.2912,35.3514,173500.0
2006-02-02 14:30:00,52.83,52.84,52.75,52.77,1142100.0,35.3447,35.3514,35.2912,35.3046,1142100.0
2006-02-02 15:00:00,52.77,52.8,52.73,52.74,408600.0,35.3046,35.3246,35.2778,35.2845,408600.0
2006-02-02 15:30:00,52.75,52.75,52.72,52.72,573900.0,35.2912,35.2912,35.2711,35.2711,573900.0
2006-02-03 09:30:00,52.33,52.62,52.33,52.53,385700.0,35.0102,35.2042,35.0102,35.144,385700.0
2006-02-03 10:00:00,52.53,52.6,52.27,52.27,264900.0,35.144,35.1908,34.9701,34.9701,264900.0
2006-02-03 10:30:00,52.27,52.33,52.07,52.23,402400.0,34.9701,35.0102,34.8363,34.9433,402400.0
2006-02-03 11:00:00,52.25,52.29,52.13,52.19,335400.0,34.9567,34.9834,34.8764,34.9165,335400.0
2006-02-03 11:30:00,52.19,52.33,52.1,52.14,184100.0,34.9165,35.0102,34.8563,34.8831,184100.0
2006-02-03 12:00:00,52.14,52.14,51.97,51.98,125400.0,34.8831,34.8831,34.7693,34.776,125400.0
2006-02-03 12:30:00,51.98,51.99,51.85,51.93,144200.0,34.776,34.7827,34.6891,34.7426,144200.0
2006-02-03 13:00:00,51.91,52.14,51.9,52.09,117000.0,34.7292,34.8831,34.7225,34.8496,117000.0
2006-02-03 13:30:00,52.09,52.14,52.02,52.08,63900.0,34.8496,34.8831,34.8028,34.8429,63900.0
2006-02-03 14:00:00,52.08,52.08,51.86,51.9,75900.0,34.8429,34.8429,34.6958,34.7225,75900.0
2006-02-03 14:30:00,51.9,52.1,51.89,52.1,52300.0,34.7225,34.8563,34.7158,34.8563,52300.0
2006-02-03 15:00:00,52.09,52.15,52.0,52.03,145200.0,34.8496,34.8898,34.7894,34.8095,145200.0
2006-02-03 15:30:00,52.02,52.11,51.9,52.07,487800.0,34.8028,34.863,34.7225,34.8363,487800.0
2006-02-06 09:30:00,52.15,52.43,52.15,52.21,340300.0,34.8898,35.0771,34.8898,34.9299,340300.0
2006-02-06 10:00:00,52.2,52.27,52.13,52.18,195200.0,34.9232,34.9701,34.8764,34.9098,195200.0
2006-02-06 10:30:00,52.18,52.19,52.11,52.16,146500.0,34.9098,34.9165,34.863,34.8965,146500.0
2006-02-06 11:00:00,52.16,52.21,52.15,52.17,160900.0,34.8965,34.9299,34.8898,34.9032,160900.0
2006-02-06 11:30:00,52.16,52.17,51.88,51.95,132500.0,34.8965,34.9032,34.7091,34.756,132500.0
2006-02-06 12:00:00,51.94,52.0,51.65,51.65,103000.0,34.7493,34.7894,34.5553,34.5553,103000.0
2006-02-06 12:30:00,51.64,51.65,51.52,51.61,516400.0,34.5486,34.5553,34.4683,34.5285,516400.0
2006-02-06 13:00:00,51.62,51.62,51.49,51.49,102800.0,34.5352,34.5352,34.4482,34.4482,102800.0
2006-02-06 13:30:00,51.5,51.57,51.46,51.49,63500.0,34.4549,34.5017,34.4281,34.4482,63500.0
2006-02-06 14:00:00,51.48,51.49,51.42,51.48,117700.0,34.4415,34.4482,34.4014,34.4415,117700.0
2006-02-06 14:30:00,51.48,51.53,51.42,51.46,147000.0,34.4415,34.475,34.4014,34.4281,147000.0
2006-02-06 15:00:00,51.48,51.63,51.46,51.63,139800.0,34.4415,34.5419,34.4281,34.5419,139800.0
2006-02-06 15:30:00,51.63,51.79,51.61,51.7,246200.0,34.5419,34.6489,34.5285,34.5887,246200.0
2006-02-07 09:30:00,51.71,51.94,51.6,51.89,240300.0,34.5954,34.7493,34.5218,34.7158,240300.0
2006-02-07 10:00:00,51.89,52.0,51.77,51.8,195700.0,34.7158,34.7894,34.6355,34.6556,195700.0
2006-02-07 10:30:00,51.8,51.88,51.51,51.63,231000.0,34.6556,34.7091,34.4616,34.5419,231000.0
2006-02-07 11:00:00,51.63,51.67,51.43,51.51,111800.0,34.5419,34.5686,34.4081,34.4616,111800.0
2006-02-07 11:30:00,51.5,51.5,51.38,51.41,104000.0,34.4549,34.4549,34.3746,34.3947,104000.0
2006-02-07 12:00:00,51.4,51.44,51.29,51.44,507200.0,34.388,34.4148,34.3144,34.4148,507200.0
2006-02-07 12:30:00,51.44,51.52,51.34,51.37,59300.0,34.4148,34.4683,34.3479,34.3679,59300.0
2006-02-07 13:00:00,51.36,51.4,51.26,51.34,134700.0,34.3612,34.388,34.2943,34.3479,134700.0
2006-02-07 13:30:00,51.31,51.45,51.28,51.45,57100.0,34.3278,34.4215,34.3077,34.4215,57100.0
2006-02-07 14:00:00,51.45,51.51,51.37,51.5,1012200.0,34.4215,34.4616,34.3679,34.4549,1012200.0
2006-02-07 14:30:00,51.48,51.5,51.27,51.39,53500.0,34.4415,34.4549,34.301,34.3813,53500.0
2006-02-07 15:00:00,51.37,51.41,51.27,51.33,84100.0,34.3679,34.3947,34.301,34.3412,84100.0
2006-02-07 15:30:00,51.36,51.57,51.36,51.5,177900.0,34.3612,34.5017,34.3612,34.4549,177900.0
2006-02-08 09:30:00,51.75,51.94,51.6,51.83,169100.0,34.6222,34.7493,34.5218,34.6757,169100.0
2006-02-08 10:00:00,51.83,52.01,51.82,51.99,154900.0,34.6757,34.7961,34.669,34.7827,154900.0
2006-02-08 10:30:00,51.99,52.0,51.82,51.91,90200.0,34.7827,34.7894,34.669,34.7292,90200.0
2006-02-08 11:00:00,51.9,51.94,51.81,51.81,95400.0,34.7225,34.7493,34.6623,34.6623,95400.0
2006-02-08 11:30:00,51.81,51.81,51.72,51.72,90900.0,34.6623,34.6623,34.6021,34.6021,90900.0
2006-02-08 12:00:00,51.73,51.82,51.68,51.73,92700.0,34.6088,34.669,34.5753,34.6088,92700.0
2006-02-08 12:30:00,51.74,51.85,51.73,51.81,53600.0,34.6155,34.6891,34.6088,34.6623,53600.0
2006-02-08 13:00:00,51.81,51.82,51.64,51.68,55900.0,34.6623,34.669,34.5486,34.5753,55900.0
2006-02-08 13:30:00,51.69,51.7,51.63,51.68,51100.0,34.582,34.5887,34.5419,34.5753,51100.0
2006-02-08 14:00:00,51.66,51.74,51.61,51.71,47400.0,34.562,34.6155,34.5285,34.5954,47400.0
2006-02-08 14:30:00,51.72,51.85,51.72,51.83,451900.0,34.6021,34.6891,34.6021,34.6757,451900.0
2006-02-08 15:00:00,51.84,51.99,51.78,51.97,140600.0,34.6824,34.7827,34.6422,34.7693,140600.0
2006-02-08 15:30:00,51.96,52.0,51.94,52.0,164600.0,34.7627,34.7894,34.7493,34.7894,164600.0
2006-02-09 09:30:00,52.37,52.51,52.3,52.33,292000.0,35.037,35.1306,34.9901,35.0102,292000.0
2006-02-09 10:00:00,52.32,52.44,52.15,52.36,140000.0,35.0035,35.0838,34.8898,35.0303,140000.0
2006-02-09 10:30:00,52.37,52.39,52.26,52.31,131100.0,35.037,35.0503,34.9634,34.9968,131100.0
2006-02-09 11:00:00,52.33,52.55,52.28,52.48,176100.0,35.0102,35.1574,34.9767,35.1106,176100.0
2006-02-09 11:30:00,52.48,52.53,52.37,52.46,70300.0,35.1106,35.144,35.037,35.0972,70300.0
2006-02-09 12:00:00,52.46,52.59,52.38,52.51,65700.0,35.0972,35.1841,35.0436,35.1306,65700.0
2006-02-09 12:30:00,52.49,52.53,52.39,52.39,29300.0,35.1172,35.144,35.0503,35.0503,29300.0
2006-02-09 13:00:00,52.38,52.51,52.38,52.39,157300.0,35.0436,35.1306,35.0436,35.0503,157300.0
2006-02-09 13:30:00,52.39,52.46,52.35,52.39,59100.0,35.0503,35.0972,35.0236,35.0503,59100.0
2006-02-09 14:00:00,52.4,52.41,52.3,52.37,75900.0,35.057,35.0637,34.9901,35.037,75900.0
2006-02-09 14:30:00,52.37,52.41,52.33,52.36,110800.0,35.037,35.0637,35.0102,35.0303,110800.0
2006-02-09 15:00:00,52.35,52.39,52.31,52.31,352000.0,35.0236,35.0503,34.9968,34.9968,352000.0
2006-02-09 15:30:00,52.32,52.32,52.22,52.24,645100.0,35.0035,35.0035,34.9366,34.95,645100.0
2006-02-10 09:30:00,52.46,52.81,52.42,52.75,406300.0,35.0972,35.3313,35.0704,35.2912,406300.0
2006-02-10 10:00:00,52.76,52.79,52.44,52.46,448000.0,35.2979,35.318,35.0838,35.0972,448000.0
2006-02-10 10:30:00,52.46,52.49,52.21,52.21,158200.0,35.0972,35.1172,34.9299,34.9299,158200.0
2006-02-10 11:00:00,52.2,52.21,51.9,51.92,313000.0,34.9232,34.9299,34.7225,34.7359,313000.0
2006-02-10 11:30:00,51.92,52.02,51.87,51.97,76000.0,34.7359,34.8028,34.7024,34.7693,76000.0
2006-02-10 12:00:00,51.96,52.17,51.96,52.06,42000.0,34.7627,34.9032,34.7627,34.8296,42000.0
2006-02-10 12:30:00,52.07,52.15,52.02,52.11,46900.0,34.8363,34.8898,34.8028,34.863,46900.0
2006-02-10 13:00:00,52.11,52.15,52.01,52.02,48300.0,34.863,34.8898,34.7961,34.8028,48300.0
2006-02-10 13:30:00,52.01,52.12,52.0,52.12,52500.0,34.7961,34.8697,34.7894,34.8697,52500.0
2006-02-10 14:00:00,52.11,52.18,52.11,52.16,68000.0,34.863,34.9098,34.863,34.8965,68000.0
2006-02-10 14:30:00,52.16,52.33,52.16,52.3,83200.0,34.8965,35.0102,34.8965,34.9901,83200.0
2006-02-10 15:00:00,52.3,52.53,52.3,52.42,324200.0,34.9901,35.144,34.9901,35.0704,324200.0
2006-02-10 15:30:00,52.42,52.42,52.13,52.23,332200.0,35.0704,35.0704,34.8764,34.9433,332200.0
2006-02-13 09:30:00,52.15,52.15,51.92,52.08,189300.0,34.8898,34.8898,34.7359,34.8429,189300.0
2006-02-13 10:00:00,52.07,52.08,51.87,52.0,152500.0,34.8363,34.8429,34.7024,34.7894,152500.0
2006-02-13 10:30:00,51.97,51.98,51.81,51.87,144900.0,34.7693,34.776,34.6623,34.7024,144900.0
2006-02-13 11:00:00,51.87,52.04,51.87,52.02,125000.0,34.7024,34.8162,34.7024,34.8028,125000.0
2006-02-13 11:30:00,52.02,52.1,51.95,51.97,120900.0,34.8028,34.8563,34.756,34.7693,120900.0
2006-02-13 12:00:00,51.97,51.97,51.91,51.96,64200.0,34.7693,34.7693,34.7292,34.7627,64200.0
2006-02-13 12:30:00,51.96,51.97,51.86,51.89,107900.0,34.7627,34.7693,34.6958,34.7158,107900.0
2006-02-13 13:00:00,51.89,51.96,51.79,51.87,92400.0,34.7158,34.7627,34.6489,34.7024,92400.0
2006-02-13 13:30:00,51.87,51.89,51.71,51.71,101600.0,34.7024,34.7158,34.5954,34.5954,101600.0
2006-02-13 14:00:00,51.71,51.74,51.67,51.7,116900.0,34.5954,34.6155,34.5686,34.5887,116900.0
2006-02-13 14:30:00,51.7,51.7,51.54,51.57,142000.0,34.5887,34.5887,34.4817,34.5017,142000.0
2006-02-13 15:00:00,51.57,51.61,51.38,51.61,284400.0,34.5017,34.5285,34.3746,34.5285,284400.0
2006-02-13 15:30:00,51.61,51.82,51.61,51.72,271500.0,34.5285,34.669,34.5285,34.6021,271500.0
2006-02-14 09:30:00,51.6,51.7,51.5,51.64,224900.0,34.5218,34.5887,34.4549,34.5486,224900.0
2006-02-14 10:00:00,51.64,51.74,51.53,51.58,319700.0,34.5486,34.6155,34.475,34.5084,319700.0
2006-02-14 10:30:00,51.6,51.6,51.47,51.51,153000.0,34.5218,34.5218,34.4348,34.4616,153000.0
2006-02-14 11:00:00,51.5,51.7,51.49,51.64,199100.0,34.4549,34.5887,34.4482,34.5486,199100.0
2006-02-14 11:30:00,51.65,51.7,51.63,51.68,168600.0,34.5553,34.5887,34.5419,34.5753,168600.0
2006-02-14 12:00:00,51.68,51.96,51.65,51.94,194000.0,34.5753,34.7627,34.5553,34.7493,194000.0
2006-02-14 12:30:00,51.94,51.96,51.82,51.82,123700.0,34.7493,34.7627,34.669,34.669,123700.0
2006-02-14 13:00:00,51.84,51.98,51.82,51.95,223500.0,34.6824,34.776,34.669,34.756,223500.0
2006-02-14 13:30:00,51.95,52.05,51.93,51.94,128300.0,34.756,34.8229,34.7426,34.7493,128300.0
2006-02-14 14:00:00,51.93,52.12,51.89,52.12,194600.0,34.7426,34.8697,34.7158,34.8697,194600.0
2006-02-14 14:30:00,52.11,52.29,52.06,52.24,206400.0,34.863,34.9834,34.8296,34.95,206400.0
2006-02-14 15:00:00,52.23,52.25,52.16,52.19,152000.0,34.9433,34.9567,34.8965,34.9165,152000.0
2006-02-14 15:30:00,52.19,52.25,52.13,52.14,223500.0,34.9165,34.9567,34.8764,34.8831,223500.0
2006-02-15 09:30:00,52.15,52.45,52.12,52.45,340900.0,35.0534,35.2551,35.0333,35.2551,340900.0
2006-02-15 10:00:00,52.45,52.65,52.35,52.62,385600.0,35.2551,35.3895,35.1879,35.3693,385600.0
2006-02-15 10:30:00,52.63,52.65,52.46,52.49,229700.0,35.3761,35.3895,35.2618,35.282,229700.0
2006-02-15 11:00:00,52.49,52.57,52.4,52.56,407000.0,35.282,35.3357,35.2215,35.329,407000.0
2006-02-15 11:30:00,52.56,52.79,52.55,52.76,322300.0,35.329,35.4836,35.3223,35.4634,322300.0
2006-02-15 12:00:00,52.76,52.88,52.71,52.88,207500.0,35.4634,35.5441,35.4298,35.5441,207500.0
2006-02-15 12:30:00,52.87,52.87,52.76,52.84,159400.0,35.5374,35.5374,35.4634,35.5172,159400.0
2006-02-15 13:00:00,52.84,52.93,52.81,52.92,190400.0,35.5172,35.5777,35.4971,35.571,190400.0
2006-02-15 13:30:00,52.92,53.09,52.91,53.07,282300.0,35.571,35.6853,35.5643,35.6718,282300.0
2006-02-15 14:00:00,53.08,53.08,52.83,53.03,177400.0,35.6785,35.6785,35.5105,35.6449,177400.0
2006-02-15 14:30:00,53.04,53.2,53.04,53.19,186800.0,35.6516,35.7592,35.6516,35.7525,186800.0
2006-02-15 15:00:00,53.19,53.48,53.18,53.48,484300.0,35.7525,35.9474,35.7458,35.9474,484300.0
2006-02-15 15:30:00,53.48,53.5,53.2,53.27,383500.0,35.9474,35.9608,35.7592,35.8062,383500.0
2006-02-16 09:30:00,53.16,53.43,52.87,52.89,180500.0,35.7323,35.9138,35.5374,35.5508,180500.0
2006-02-16 10:00:00,52.89,53.24,52.82,53.24,152300.0,35.5508,35.7861,35.5038,35.7861,152300.0
2006-02-16 10:30:00,53.23,53.41,53.18,53.3,153700.0,35.7794,35.9003,35.7458,35.8264,153700.0
2006-02-16 11:00:00,53.3,53.33,53.19,53.29,61900.0,35.8264,35.8466,35.7525,35.8197,61900.0
2006-02-16 11:30:00,53.3,53.45,53.26,53.44,135800.0,35.8264,35.9272,35.7995,35.9205,135800.0
2006-02-16 12:00:00,53.45,53.84,53.45,53.72,247200.0,35.9272,36.1894,35.9272,36.1087,247200.0
2006-02-16 12:30:00,53.72,53.72,53.58,53.67,83200.0,36.1087,36.1087,36.0146,36.0751,83200.0
2006-02-16 13:00:00,53.67,53.69,53.65,53.69,77900.0,36.0751,36.0886,36.0617,36.0886,77900.0
2006-02-16 13:30:00,53.69,53.82,53.69,53.76,111700.0,36.0886,36.1759,36.0886,36.1356,111700.0
2006-02-16 14:00:00,53.76,53.77,53.59,53.64,120200.0,36.1356,36.1423,36.0213,36.0549,120200.0
2006-02-16 14:30:00,53.63,53.69,53.57,53.69,99200.0,36.0482,36.0886,36.0079,36.0886,99200.0
2006-02-16 15:00:00,53.69,53.77,53.68,53.75,117700.0,36.0886,36.1423,36.0818,36.1289,117700.0
2006-02-16 15:30:00,53.74,53.98,53.73,53.94,383700.0,36.1222,36.2835,36.1154,36.2566,383700.0
2006-02-17 09:30:00,53.69,53.7,53.43,53.46,450500.0,36.0886,36.0953,35.9138,35.934,450500.0
2006-02-17 10:00:00,53.46,53.51,53.36,53.48,344700.0,35.934,35.9676,35.8667,35.9474,344700.0
2006-02-17 10:30:00,53.48,53.57,53.46,53.56,96100.0,35.9474,36.0079,35.934,36.0012,96100.0
2006-02-17 11:00:00,53.55,53.98,53.55,53.86,239800.0,35.9945,36.2835,35.9945,36.2028,239800.0
2006-02-17 11:30:00,53.85,53.98,53.85,53.94,86200.0,36.1961,36.2835,36.1961,36.2566,86200.0
2006-02-17 12:00:00,53.94,53.98,53.9,53.97,131500.0,36.2566,36.2835,36.2297,36.2768,131500.0
2006-02-17 12:30:00,53.98,53.98,53.84,53.87,86400.0,36.2835,36.2835,36.1894,36.2095,86400.0
2006-02-17 13:00:00,53.87,53.9,53.78,53.78,134100.0,36.2095,36.2297,36.1491,36.1491,134100.0
2006-02-17 13:30:00,53.78,53.78,53.73,53.74,47400.0,36.1491,36.1491,36.1154,36.1222,47400.0
2006-02-17 14:00:00,53.73,53.74,53.47,53.49,115800.0,36.1154,36.1222,35.9407,35.9541,115800.0
2006-02-17 14:30:00,53.5,53.6,53.47,53.6,112700.0,35.9608,36.0281,35.9407,36.0281,112700.0
2006-02-17 15:00:00,53.6,53.65,53.48,53.48,94700.0,36.0281,36.0617,35.9474,35.9474,94700.0
2006-02-17 15:30:00,53.48,53.51,53.44,53.51,240200.0,35.9474,35.9676,35.9205,35.9676,240200.0
2006-02-21 09:30:00,51.47,51.67,51.11,51.15,1117100.0,34.5963,34.7308,34.3544,34.3813,1117100.0
2006-02-21 10:00:00,51.15,51.22,50.81,50.92,844900.0,34.3813,34.4283,34.1527,34.2267,844900.0
2006-02-21 10:30:00,50.92,51.14,50.83,50.98,433300.0,34.2267,34.3745,34.1662,34.267,433300.0
2006-02-21 11:00:00,50.98,51.25,50.87,51.02,409200.0,34.267,34.4485,34.1931,34.2939,409200.0
2006-02-21 11:30:00,51.03,51.12,50.86,51.01,465700.0,34.3006,34.3611,34.1863,34.2872,465700.0
2006-02-21 12:00:00,51.0,51.25,50.98,51.16,619700.0,34.2804,34.4485,34.267,34.388,619700.0
2006-02-21 12:30:00,51.15,51.24,51.02,51.03,274400.0,34.3813,34.4418,34.2939,34.3006,274400.0
2006-02-21 13:00:00,51.02,51.25,51.01,51.22,458600.0,34.2939,34.4485,34.2872,34.4283,458600.0
2006-02-21 13:30:00,51.23,51.25,51.2,51.24,625500.0,34.435,34.4485,34.4149,34.4418,625500.0
2006-02-21 14:00:00,51.23,51.44,51.21,51.44,343400.0,34.435,34.5762,34.4216,34.5762,343400.0
2006-02-21 14:30:00,51.43,51.94,51.4,51.85,620700.0,34.5695,34.9123,34.5493,34.8518,620700.0
2006-02-21 15:00:00,51.84,51.89,51.77,51.79,385700.0,34.8451,34.8787,34.798,34.8114,385700.0
2006-02-21 15:30:00,51.8,51.89,51.75,51.78,512300.0,34.8182,34.8787,34.7846,34.8047,512300.0
2006-02-22 09:30:00,51.82,51.84,51.56,51.8,718400.0,34.8316,34.8451,34.6568,34.8182,718400.0
2006-02-22 10:00:00,51.8,51.92,51.77,51.8,644000.0,34.8182,34.8988,34.798,34.8182,644000.0
2006-02-22 10:30:00,51.8,51.91,51.75,51.9,1571400.0,34.8182,34.8921,34.7846,34.8854,1571400.0
2006-02-22 11:00:00,51.9,52.1,51.89,52.07,328100.0,34.8854,35.0198,34.8787,34.9996,328100.0
2006-02-22 11:30:00,52.06,52.27,52.06,52.24,130700.0,34.9929,35.1341,34.9929,35.1139,130700.0
2006-02-22 12:00:00,52.24,52.25,52.06,52.09,123800.0,35.1139,35.1206,34.9929,35.0131,123800.0
2006-02-22 12:30:00,52.09,52.13,52.03,52.04,150800.0,35.0131,35.04,34.9728,34.9795,150800.0
2006-02-22 13:00:00,52.03,52.09,51.9,51.96,219600.0,34.9728,35.0131,34.8854,34.9257,219600.0
2006-02-22 13:30:00,51.95,51.96,51.76,51.85,256400.0,34.919,34.9257,34.7913,34.8518,256400.0
2006-02-22 14:00:00,51.85,52.12,51.85,52.09,296000.0,34.8518,35.0333,34.8518,35.0131,296000.0
2006-02-22 14:30:00,52.1,52.29,52.1,52.26,204200.0,35.0198,35.1475,35.0198,35.1274,204200.0
2006-02-22 15:00:00,52.25,52.33,52.16,52.29,336300.0,35.1206,35.1744,35.0601,35.1475,336300.0
2006-02-22 15:30:00,52.28,52.28,52.14,52.16,437200.0,35.1408,35.1408,35.0467,35.0601,437200.0
2006-02-23 09:30:00,51.95,51.96,51.55,51.75,421400.0,34.919,34.9257,34.6501,34.7846,421400.0
2006-02-23 10:00:00,51.75,51.75,51.6,51.69,493200.0,34.7846,34.7846,34.6837,34.7442,493200.0
2006-02-23 10:30:00,51.69,51.74,51.63,51.68,243600.0,34.7442,34.7778,34.7039,34.7375,243600.0
2006-02-23 11:00:00,51.68,51.82,51.63,51.81,236200.0,34.7375,34.8316,34.7039,34.8249,236200.0
2006-02-23 11:30:00,51.82,51.82,51.58,51.58,82200.0,34.8316,34.8316,34.6703,34.6703,82200.0
2006-02-23 12:00:00,51.57,51.7,51.57,51.67,169800.0,34.6636,34.7509,34.6636,34.7308,169800.0
2006-02-23 12:30:00,51.68,51.71,51.66,51.67,114600.0,34.7375,34.7577,34.7241,34.7308,114600.0
2006-02-23 13:00:00,51.67,51.68,51.64,51.64,238400.0,34.7308,34.7375,34.7106,34.7106,238400.0
2006-02-23 13:30:00,51.65,51.65,51.54,51.57,325500.0,34.7173,34.7173,34.6434,34.6636,325500.0
2006-02-23 14:00:00,51.56,51.57,51.46,51.49,485400.0,34.6568,34.6636,34.5896,34.6098,485400.0
2006-02-23 14:30:00,51.48,51.49,51.31,51.33,260200.0,34.6031,34.6098,34.4888,34.5022,260200.0
2006-02-23 15:00:00,51.33,51.53,51.33,51.52,220700.0,34.5022,34.6367,34.5022,34.63,220700.0
2006-02-23 15:30:00,51.52,51.6,51.42,51.54,390600.0,34.63,34.6837,34.5627,34.6434,390600.0
2006-02-24 09:30:00,51.42,51.5,51.34,51.45,274900.0,34.5627,34.6165,34.509,34.5829,274900.0
2006-02-24 10:00:00,51.45,51.56,51.38,51.45,328700.0,34.5829,34.6568,34.5359,34.5829,328700.0
2006-02-24 10:30:00,51.44,51.45,51.35,51.37,146800.0,34.5762,34.5829,34.5157,34.5291,146800.0
2006-02-24 11:00:00,51.37,51.48,51.36,51.45,176600.0,34.5291,34.6031,34.5224,34.5829,176600.0
2006-02-24 11:30:00,51.45,51.48,51.43,51.46,234300.0,34.5829,34.6031,34.5695,34.5896,234300.0
2006-02-24 12:00:00,51.46,51.59,51.44,51.52,203300.0,34.5896,34.677,34.5762,34.63,203300.0
2006-02-24 12:30:00,51.52,51.65,51.51,51.64,264500.0,34.63,34.7173,34.6232,34.7106,264500.0
2006-02-24 13:00:00,51.64,51.75,51.6,51.75,156300.0,34.7106,34.7846,34.6837,34.7846,156300.0
2006-02-24 13:30:00,51.75,51.85,51.73,51.85,124400.0,34.7846,34.8518,34.7711,34.8518,124400.0
2006-02-24 14:00:00,51.85,51.96,51.84,51.93,135500.0,34.8518,34.9257,34.8451,34.9055,135500.0
2006-02-24 14:30:00,51.93,51.94,51.85,51.87,135200.0,34.9055,34.9123,34.8518,34.8652,135200.0
2006-02-24 15:00:00,51.87,51.9,51.77,51.78,195400.0,34.8652,34.8854,34.798,34.8047,195400.0
2006-02-24 15:30:00,51.77,51.87,51.75,51.83,151100.0,34.798,34.8652,34.7846,34.8383,151100.0
2006-02-27 09:30:00,51.75,52.1,51.65,52.06,147300.0,34.7846,35.0198,34.7173,34.9929,147300.0
2006-02-27 10:00:00,52.06,52.12,51.81,51.82,124000.0,34.9929,35.0333,34.8249,34.8316,124000.0
2006-02-27 10:30:00,51.83,52.01,51.82,51.93,84700.0,34.8383,34.9593,34.8316,34.9055,84700.0
2006-02-27 11:00:00,51.92,52.16,51.9,52.12,93300.0,34.8988,35.0601,34.8854,35.0333,93300.0
2006-02-27 11:30:00,52.15,52.3,52.15,52.3,97300.0,35.0534,35.1542,35.0534,35.1542,97300.0
2006-02-27 12:00:00,52.3,52.33,52.17,52.21,108000.0,35.1542,35.1744,35.0669,35.0938,108000.0
2006-02-27 12:30:00,52.21,52.24,52.12,52.24,52100.0,35.0938,35.1139,35.0333,35.1139,52100.0
2006-02-27 13:00:00,52.24,52.32,52.22,52.32,90600.0,35.1139,35.1677,35.1005,35.1677,90600.0
2006-02-27 13:30:00,52.31,52.4,52.26,52.28,81900.0,35.161,35.2215,35.1274,35.1408,81900.0
2006-02-27 14:00:00,52.28,52.45,52.28,52.4,130200.0,35.1408,35.2551,35.1408,35.2215,130200.0
2006-02-27 14:30:00,52.4,52.61,52.4,52.55,295800.0,35.2215,35.3626,35.2215,35.3223,295800.0
2006-02-27 15:00:00,52.55,52.64,52.55,52.63,294200.0,35.3223,35.3828,35.3223,35.3761,294200.0
2006-02-27 15:30:00,52.63,52.69,52.45,52.51,325200.0,35.3761,35.4164,35.2551,35.2954,325200.0
2006-02-28 09:30:00,52.38,52.49,52.2,52.49,128600.0,35.208,35.282,35.087,35.282,128600.0
2006-02-28 10:00:00,52.49,52.54,52.19,52.45,275300.0,35.282,35.3156,35.0803,35.2551,275300.0
2006-02-28 10:30:00,52.45,52.46,52.19,52.2,151500.0,35.2551,35.2618,35.0803,35.087,151500.0
2006-02-28 11:00:00,52.2,52.25,51.98,51.99,223800.0,35.087,35.1206,34.9392,34.9459,223800.0
2006-02-28 11:30:00,51.99,52.11,51.99,52.01,89800.0,34.9459,35.0265,34.9459,34.9593,89800.0
2006-02-28 12:00:00,52.0,52.01,51.9,51.92,518600.0,34.9526,34.9593,34.8854,34.8988,518600.0
2006-02-28 12:30:00,51.92,51.96,51.91,51.93,57600.0,34.8988,34.9257,34.8921,34.9055,57600.0
2006-02-28 13:00:00,51.93,52.04,51.9,51.99,82400.0,34.9055,34.9795,34.8854,34.9459,82400.0
2006-02-28 13:30:00,51.99,52.04,51.8,51.82,128100.0,34.9459,34.9795,34.8182,34.8316,128100.0
2006-02-28 14:00:00,51.82,51.82,51.68,51.69,114000.0,34.8316,34.8316,34.7375,34.7442,114000.0
2006-02-28 14:30:00,51.68,51.69,51.62,51.65,131600.0,34.7375,34.7442,34.6972,34.7173,131600.0
2006-02-28 15:00:00,51.65,51.8,51.52,51.8,285500.0,34.7173,34.8182,34.63,34.8182,285500.0
2006-02-28 15:30:00,51.81,51.81,51.66,51.67,281400.0,34.8249,34.8249,34.7241,34.7308,281400.0
2006-03-01 09:30:00,51.64,51.88,51.6,51.84,339200.0,34.7106,34.8719,34.6837,34.8451,339200.0
2006-03-01 10:00:00,51.84,51.94,51.71,51.79,285600.0,34.8451,34.9123,34.7577,34.8114,285600.0
2006-03-01 10:30:00,51.79,51.79,51.71,51.74,213900.0,34.8114,34.8114,34.7577,34.7778,213900.0
2006-03-01 11:00:00,51.74,51.79,51.73,51.77,177200.0,34.7778,34.8114,34.7711,34.798,177200.0
2006-03-01 11:30:00,51.76,52.0,51.76,52.0,141600.0,34.7913,34.9526,34.7913,34.9526,141600.0
2006-03-01 12:00:00,52.0,52.15,52.0,52.06,168300.0,34.9526,35.0534,34.9526,34.9929,168300.0
2006-03-01 12:30:00,52.06,52.13,52.0,52.03,218900.0,34.9929,35.04,34.9526,34.9728,218900.0
2006-03-01 13:00:00,52.02,52.06,51.92,51.97,53700.0,34.966,34.9929,34.8988,34.9324,53700.0
2006-03-01 13:30:00,51.97,52.14,51.96,52.14,68500.0,34.9324,35.0467,34.9257,35.0467,68500.0
2006-03-01 14:00:00,52.14,52.16,52.03,52.06,107500.0,35.0467,35.0601,34.9728,34.9929,107500.0
2006-03-01 14:30:00,52.06,52.07,51.98,52.05,133500.0,34.9929,34.9996,34.9392,34.9862,133500.0
2006-03-01 15:00:00,52.06,52.11,52.04,52.07,127600.0,34.9929,35.0265,34.9795,34.9996,127600.0
2006-03-01 15:30:00,52.08,52.14,52.03,52.11,201900.0,35.0064,35.0467,34.9728,35.0265,201900.0
2006-03-02 09:30:00,51.32,51.75,51.32,51.54,639800.0,34.4955,34.7846,34.4955,34.6434,639800.0
2006-03-02 10:00:00,51.53,51.58,51.43,51.47,229900.0,34.6367,34.6703,34.5695,34.5963,229900.0
2006-03-02 10:30:00,51.46,51.5,51.37,51.44,213900.0,34.5896,34.6165,34.5291,34.5762,213900.0
2006-03-02 11:00:00,51.44,51.65,51.44,51.57,205100.0,34.5762,34.7173,34.5762,34.6636,205100.0
2006-03-02 11:30:00,51.58,51.63,51.57,51.61,123100.0,34.6703,34.7039,34.6636,34.6905,123100.0
2006-03-02 12:00:00,51.62,51.65,51.55,51.57,122800.0,34.6972,34.7173,34.6501,34.6636,122800.0
2006-03-02 12:30:00,51.58,51.64,51.54,51.6,120200.0,34.6703,34.7106,34.6434,34.6837,120200.0
2006-03-02 13:00:00,51.59,51.72,51.58,51.7,112600.0,34.677,34.7644,34.6703,34.7509,112600.0
2006-03-02 13:30:00,51.72,51.75,51.67,51.72,81600.0,34.7644,34.7846,34.7308,34.7644,81600.0
2006-03-02 14:00:00,51.72,51.88,51.69,51.76,153000.0,34.7644,34.8719,34.7442,34.7913,153000.0
2006-03-02 14:30:00,51.76,51.84,51.71,51.74,76700.0,34.7913,34.8451,34.7577,34.7778,76700.0
2006-03-02 15:00:00,51.74,51.88,51.7,51.78,191900.0,34.7778,34.8719,34.7509,34.8047,191900.0
2006-03-02 15:30:00,51.77,51.82,51.57,51.82,180500.0,34.798,34.8316,34.6636,34.8316,180500.0
2006-03-03 09:30:00,51.34,51.38,51.21,51.23,325600.0,34.509,34.5359,34.4216,34.435,325600.0
2006-03-03 10:00:00,51.24,51.3,51.13,51.27,226900.0,34.4418,34.4821,34.3678,34.4619,226900.0
2006-03-03 10:30:00,51.26,51.29,51.06,51.08,107200.0,34.4552,34.4754,34.3208,34.3342,107200.0
2006-03-03 11:00:00,51.07,51.15,51.06,51.14,243800.0,34.3275,34.3813,34.3208,34.3745,243800.0
2006-03-03 11:30:00,51.15,51.3,51.1,51.3,280600.0,34.3813,34.4821,34.3476,34.4821,280600.0
2006-03-03 12:00:00,51.3,51.59,51.3,51.59,142500.0,34.4821,34.677,34.4821,34.677,142500.0
2006-03-03 12:30:00,51.58,51.59,51.47,51.58,82400.0,34.6703,34.677,34.5963,34.6703,82400.0
2006-03-03 13:00:00,51.57,51.69,51.51,51.68,96900.0,34.6636,34.7442,34.6232,34.7375,96900.0
2006-03-03 13:30:00,51.68,51.82,51.52,51.82,182400.0,34.7375,34.8316,34.63,34.8316,182400.0
2006-03-03 14:00:00,51.82,51.96,51.78,51.92,308900.0,34.8316,34.9257,34.8047,34.8988,308900.0
2006-03-03 14:30:00,51.91,52.02,51.87,52.02,44700.0,34.8921,34.966,34.8652,34.966,44700.0
2006-03-03 15:00:00,52.01,52.02,51.83,51.86,91900.0,34.9593,34.966,34.8383,34.8585,91900.0
2006-03-03 15:30:00,51.86,51.88,51.61,51.75,234700.0,34.8585,34.8719,34.6905,34.7846,234700.0
2006-03-06 09:30:00,51.65,51.68,51.55,51.57,99700.0,34.7173,34.7375,34.6501,34.6636,99700.0
2006-03-06 10:00:00,51.58,51.73,51.56,51.67,506800.0,34.6703,34.7711,34.6568,34.7308,506800.0
2006-03-06 10:30:00,51.66,51.66,51.56,51.63,58100.0,34.7241,34.7241,34.6568,34.7039,58100.0
2006-03-06 11:00:00,51.64,51.66,51.4,51.44,236500.0,34.7106,34.7241,34.5493,34.5762,236500.0
2006-03-06 11:30:00,51.43,51.5,51.33,51.46,178100.0,34.5695,34.6165,34.5022,34.5896,178100.0
2006-03-06 12:00:00,51.48,51.53,51.41,51.48,95500.0,34.6031,34.6367,34.556,34.6031,95500.0
2006-03-06 12:30:00,51.48,51.55,51.44,51.44,87800.0,34.6031,34.6501,34.5762,34.5762,87800.0
2006-03-06 13:00:00,51.46,51.5,51.41,51.45,52400.0,34.5896,34.6165,34.556,34.5829,52400.0
2006-03-06 13:30:00,51.45,51.53,51.44,51.47,162100.0,34.5829,34.6367,34.5762,34.5963,162100.0
2006-03-06 14:00:00,51.48,51.51,51.27,51.27,401300.0,34.6031,34.6232,34.4619,34.4619,401300.0
2006-03-06 14:30:00,51.29,51.3,51.05,51.1,231800.0,34.4754,34.4821,34.314,34.3476,231800.0
2006-03-06 15:00:00,51.07,51.1,50.99,51.0,610500.0,34.3275,34.3476,34.2737,34.2804,610500.0
2006-03-06 15:30:00,51.0,51.01,50.74,50.83,519800.0,34.2804,34.2872,34.1057,34.1662,519800.0
2006-03-07 09:30:00,50.3,50.31,49.89,49.95,657300.0,33.8099,33.8166,33.5343,33.5747,657300.0
2006-03-07 10:00:00,49.94,50.02,49.89,50.0,413600.0,33.5679,33.6217,33.5343,33.6083,413600.0
2006-03-07 10:30:00,50.0,50.01,49.86,49.87,530400.0,33.6083,33.615,33.5142,33.5209,530400.0
2006-03-07 11:00:00,49.86,49.97,49.82,49.94,414600.0,33.5142,33.5881,33.4873,33.5679,414600.0
2006-03-07 11:30:00,49.95,50.0,49.91,49.98,289300.0,33.5747,33.6083,33.5478,33.5948,289300.0
2006-03-07 12:00:00,49.99,50.0,49.97,49.98,160900.0,33.6015,33.6083,33.5881,33.5948,160900.0
2006-03-07 12:30:00,49.99,49.99,49.93,49.94,198500.0,33.6015,33.6015,33.5612,33.5679,198500.0
2006-03-07 13:00:00,49.94,50.0,49.93,49.98,124600.0,33.5679,33.6083,33.5612,33.5948,124600.0
2006-03-07 13:30:00,49.99,50.08,49.98,50.02,293400.0,33.6015,33.662,33.5948,33.6217,293400.0
2006-03-07 14:00:00,50.01,50.1,49.94,50.05,153400.0,33.615,33.6755,33.5679,33.6419,153400.0
2006-03-07 14:30:00,50.05,50.05,49.95,49.99,166700.0,33.6419,33.6419,33.5747,33.6015,166700.0
2006-03-07 15:00:00,49.99,50.0,49.88,49.95,272100.0,33.6015,33.6083,33.5276,33.5747,272100.0
2006-03-07 15:30:00,49.94,49.95,49.84,49.88,546900.0,33.5679,33.5747,33.5007,33.5276,546900.0
2006-03-08 09:30:00,49.93,49.93,49.74,49.92,352700.0,33.5612,33.5612,33.4335,33.5545,352700.0
2006-03-08 10:00:00,49.92,49.96,49.87,49.94,240800.0,33.5545,33.5814,33.5209,33.5679,240800.0
2006-03-08 10:30:00,49.95,49.96,49.87,49.91,447200.0,33.5747,33.5814,33.5209,33.5478,447200.0
2006-03-08 11:00:00,49.9,49.91,49.86,49.9,330800.0,33.541,33.5478,33.5142,33.541,330800.0
2006-03-08 11:30:00,49.9,49.95,49.8,49.81,373200.0,33.541,33.5747,33.4738,33.4806,373200.0
2006-03-08 12:00:00,49.82,49.87,49.78,49.78,142100.0,33.4873,33.5209,33.4604,33.4604,142100.0
2006-03-08 12:30:00,49.78,49.79,49.67,49.7,360200.0,33.4604,33.4671,33.3865,33.4066,360200.0
2006-03-08 13:00:00,49.7,49.71,49.67,49.71,123300.0,33.4066,33.4133,33.3865,33.4133,123300.0
2006-03-08 13:30:00,49.71,49.76,49.7,49.72,126700.0,33.4133,33.4469,33.4066,33.4201,126700.0
2006-03-08 14:00:00,49.71,49.75,49.67,49.68,374700.0,33.4133,33.4402,33.3865,33.3932,374700.0
2006-03-08 14:30:00,49.69,49.74,49.65,49.7,273200.0,33.3999,33.4335,33.373,33.4066,273200.0
2006-03-08 15:00:00,49.71,49.85,49.69,49.81,134700.0,33.4133,33.5074,33.3999,33.4806,134700.0
2006-03-08 15:30:00,49.81,49.82,49.61,49.7,328400.0,33.4806,33.4873,33.3461,33.4066,328400.0
2006-03-09 09:30:00,50.09,50.14,49.85,49.98,565900.0,33.6688,33.7024,33.5074,33.5948,565900.0
2006-03-09 10:00:00,49.97,50.03,49.96,49.97,313600.0,33.5881,33.6284,33.5814,33.5881,313600.0
2006-03-09 10:30:00,49.97,49.98,49.93,49.95,562300.0,33.5881,33.5948,33.5612,33.5747,562300.0
2006-03-09 11:00:00,49.95,49.96,49.83,49.9,207900.0,33.5747,33.5814,33.494,33.541,207900.0
2006-03-09 11:30:00,49.91,50.03,49.9,49.98,231000.0,33.5478,33.6284,33.541,33.5948,231000.0
2006-03-09 12:00:00,49.97,49.99,49.86,49.97,140000.0,33.5881,33.6015,33.5142,33.5881,140000.0
2006-03-09 12:30:00,49.97,49.98,49.91,49.98,86800.0,33.5881,33.5948,33.5478,33.5948,86800.0
2006-03-09 13:00:00,49.98,49.99,49.77,49.8,269200.0,33.5948,33.6015,33.4537,33.4738,269200.0
2006-03-09 13:30:00,49.8,49.8,49.73,49.75,45200.0,33.4738,33.4738,33.4268,33.4402,45200.0
2006-03-09 14:00:00,49.75,49.76,49.7,49.7,97100.0,33.4402,33.4469,33.4066,33.4066,97100.0
2006-03-09 14:30:00,49.69,49.69,49.53,49.67,83000.0,33.3999,33.3999,33.2923,33.3865,83000.0
2006-03-09 15:00:00,49.68,49.7,49.6,49.66,138700.0,33.3932,33.4066,33.3394,33.3797,138700.0
2006-03-09 15:30:00,49.65,49.8,49.65,49.8,294100.0,33.373,33.4738,33.373,33.4738,294100.0
2006-03-10 09:30:00,50.1,50.17,49.81,49.86,391200.0,33.6755,33.7225,33.4806,33.5142,391200.0
2006-03-10 10:00:00,49.89,50.02,49.69,49.96,431200.0,33.5343,33.6217,33.3999,33.5814,431200.0
2006-03-10 10:30:00,49.96,49.98,49.88,49.89,259500.0,33.5814,33.5948,33.5276,33.5343,259500.0
2006-03-10 11:00:00,49.89,49.99,49.87,49.99,259700.0,33.5343,33.6015,33.5209,33.6015,259700.0
2006-03-10 11:30:00,49.99,50.04,49.86,49.89,345900.0,33.6015,33.6352,33.5142,33.5343,345900.0
2006-03-10 12:00:00,49.9,49.95,49.85,49.86,102700.0,33.541,33.5747,33.5074,33.5142,102700.0
2006-03-10 12:30:00,49.87,49.91,49.86,49.89,96900.0,33.5209,33.5478,33.5142,33.5343,96900.0
2006-03-10 13:00:00,49.89,49.94,49.86,49.9,175600.0,33.5343,33.5679,33.5142,33.541,175600.0
2006-03-10 13:30:00,49.9,49.9,49.76,49.78,131800.0,33.541,33.541,33.4469,33.4604,131800.0
2006-03-10 14:00:00,49.78,49.81,49.67,49.67,157500.0,33.4604,33.4806,33.3865,33.3865,157500.0
2006-03-10 14:30:00,49.67,49.75,49.58,49.61,153000.0,33.3865,33.4402,33.326,33.3461,153000.0
2006-03-10 15:00:00,49.6,49.64,49.43,49.5,359300.0,33.3394,33.3663,33.2251,33.2722,359300.0
2006-03-10 15:30:00,49.51,49.59,49.48,49.58,289100.0,33.2789,33.3327,33.2587,33.326,289100.0
2006-03-13 09:30:00,49.99,50.1,49.91,49.99,391700.0,33.6015,33.6755,33.5478,33.6015,391700.0
2006-03-13 10:00:00,49.95,50.0,49.95,49.97,423900.0,33.5747,33.6083,33.5747,33.5881,423900.0
2006-03-13 10:30:00,49.98,49.99,49.96,49.97,95800.0,33.5948,33.6015,33.5814,33.5881,95800.0
2006-03-13 11:00:00,49.98,50.13,49.97,50.08,645200.0,33.5948,33.6956,33.5881,33.662,645200.0
2006-03-13 11:30:00,50.07,50.09,49.98,50.02,148500.0,33.6553,33.6688,33.5948,33.6217,148500.0
2006-03-13 12:00:00,50.03,50.03,49.95,50.02,125700.0,33.6284,33.6284,33.5747,33.6217,125700.0
2006-03-13 12:30:00,50.02,50.06,50.0,50.01,54600.0,33.6217,33.6486,33.6083,33.615,54600.0
2006-03-13 13:00:00,50.01,50.07,50.0,50.03,63100.0,33.615,33.6553,33.6083,33.6284,63100.0
2006-03-13 13:30:00,50.04,50.19,50.03,50.16,69600.0,33.6352,33.736,33.6284,33.7158,69600.0
2006-03-13 14:00:00,50.17,50.25,50.17,50.22,95800.0,33.7225,33.7763,33.7225,33.7561,95800.0
2006-03-13 14:30:00,50.22,50.26,50.17,50.23,90100.0,33.7561,33.783,33.7225,33.7629,90100.0
2006-03-13 15:00:00,50.23,50.23,50.08,50.15,215500.0,33.7629,33.7629,33.662,33.7091,215500.0
2006-03-13 15:30:00,50.14,50.21,50.1,50.11,309600.0,33.7024,33.7494,33.6755,33.6822,309600.0
2006-03-14 09:30:00,50.16,50.44,50.11,50.44,273100.0,33.7158,33.904,33.6822,33.904,273100.0
2006-03-14 10:00:00,50.44,50.44,50.34,50.41,122800.0,33.904,33.904,33.8368,33.8839,122800.0
2006-03-14 10:30:00,50.41,50.62,50.41,50.61,234700.0,33.8839,34.025,33.8839,34.0183,234700.0
2006-03-14 11:00:00,50.6,50.73,50.59,50.66,295500.0,34.0116,34.0989,34.0048,34.0519,295500.0
2006-03-14 11:30:00,50.66,50.79,50.64,50.79,83700.0,34.0519,34.1393,34.0385,34.1393,83700.0
2006-03-14 12:00:00,50.8,50.94,50.8,50.91,339200.0,34.146,34.2401,34.146,34.2199,339200.0
2006-03-14 12:30:00,50.91,50.94,50.85,50.86,111600.0,34.2199,34.2401,34.1796,34.1863,111600.0
2006-03-14 13:00:00,50.86,51.08,50.86,51.05,157600.0,34.1863,34.3342,34.1863,34.314,157600.0
2006-03-14 13:30:00,51.06,51.06,50.86,50.86,81700.0,34.3208,34.3208,34.1863,34.1863,81700.0
2006-03-14 14:00:00,50.87,50.87,50.78,50.87,125500.0,34.1931,34.1931,34.1326,34.1931,125500.0
2006-03-14 14:30:00,50.87,50.87,50.72,50.73,42800.0,34.1931,34.1931,34.0922,34.0989,42800.0
2006-03-14 15:00:00,50.73,50.75,50.67,50.69,78200.0,34.0989,34.1124,34.0586,34.0721,78200.0
2006-03-14 15:30:00,50.69,50.83,50.69,50.82,144000.0,34.0721,34.1662,34.0721,34.1594,144000.0
2006-03-15 09:30:00,50.97,50.97,50.58,50.75,178100.0,34.2603,34.2603,33.9981,34.1124,178100.0
2006-03-15 10:00:00,50.74,50.79,50.68,50.76,163900.0,34.1057,34.1393,34.0653,34.1191,163900.0
2006-03-15 10:30:00,50.76,50.79,50.66,50.71,304700.0,34.1191,34.1393,34.0519,34.0855,304700.0
2006-03-15 11:00:00,50.71,50.78,50.66,50.66,96400.0,34.0855,34.1326,34.0519,34.0519,96400.0
2006-03-15 11:30:00,50.66,50.66,50.59,50.64,72700.0,34.0519,34.0519,34.0048,34.0385,72700.0
2006-03-15 12:00:00,50.64,50.73,50.63,50.69,183900.0,34.0385,34.0989,34.0317,34.0721,183900.0
2006-03-15 12:30:00,50.69,50.79,50.68,50.78,68000.0,34.0721,34.1393,34.0653,34.1326,68000.0
2006-03-15 13:00:00,50.78,50.84,50.75,50.84,42900.0,34.1326,34.1729,34.1124,34.1729,42900.0
2006-03-15 13:30:00,50.84,50.86,50.75,50.83,82800.0,34.1729,34.1863,34.1124,34.1662,82800.0
2006-03-15 14:00:00,50.83,51.06,50.83,51.04,119700.0,34.1662,34.3208,34.1662,34.3073,119700.0
2006-03-15 14:30:00,51.03,51.08,50.9,50.91,48700.0,34.3006,34.3342,34.2132,34.2199,48700.0
2006-03-15 15:00:00,50.9,51.16,50.9,51.13,117900.0,34.2132,34.388,34.2132,34.3678,117900.0
2006-03-15 15:30:00,51.12,51.13,50.97,51.0,166200.0,34.3611,34.3678,34.2603,34.2804,166200.0
2006-03-16 09:30:00,50.58,50.59,50.26,50.35,625600.0,33.9981,34.0048,33.783,33.8435,625600.0
2006-03-16 10:00:00,50.36,50.44,50.25,50.29,436000.0,33.8502,33.904,33.7763,33.8032,436000.0
2006-03-16 10:30:00,50.29,50.37,50.25,50.28,164300.0,33.8032,33.857,33.7763,33.7965,164300.0
2006-03-16 11:00:00,50.27,50.29,50.24,50.27,182800.0,33.7898,33.8032,33.7696,33.7898,182800.0
2006-03-16 11:30:00,50.26,50.42,50.24,50.42,107200.0,33.783,33.8906,33.7696,33.8906,107200.0
2006-03-16 12:00:00,50.42,50.53,50.38,50.41,128400.0,33.8906,33.9645,33.8637,33.8839,128400.0
2006-03-16 12:30:00,50.41,50.46,50.4,50.4,121000.0,33.8839,33.9175,33.8771,33.8771,121000.0
2006-03-16 13:00:00,50.4,50.41,50.23,50.31,115600.0,33.8771,33.8839,33.7629,33.8166,115600.0
2006-03-16 13:30:00,50.31,50.31,50.16,50.16,84200.0,33.8166,33.8166,33.7158,33.7158,84200.0
2006-03-16 14:00:00,50.15,50.18,49.95,50.01,251000.0,33.7091,33.7293,33.5747,33.615,251000.0
2006-03-16 14:30:00,50.0,50.07,49.98,50.04,189400.0,33.6083,33.6553,33.5948,33.6352,189400.0
2006-03-16 15:00:00,50.05,50.24,50.05,50.18,171100.0,33.6419,33.7696,33.6419,33.7293,171100.0
2006-03-16 15:30:00,50.17,50.17,50.0,50.08,480800.0,33.7225,33.7225,33.6083,33.662,480800.0
2006-03-17 09:30:00,50.28,50.52,50.15,50.51,568000.0,33.7965,33.9578,33.7091,33.9511,568000.0
2006-03-17 10:00:00,50.52,50.66,50.51,50.6,290300.0,33.9578,34.0519,33.9511,34.0116,290300.0
2006-03-17 10:30:00,50.59,50.8,50.58,50.71,168700.0,34.0048,34.146,33.9981,34.0855,168700.0
2006-03-17 11:00:00,50.71,50.72,50.59,50.6,267400.0,34.0855,34.0922,34.0048,34.0116,267400.0
2006-03-17 11:30:00,50.6,50.62,50.41,50.45,406300.0,34.0116,34.025,33.8839,33.9107,406300.0
2006-03-17 12:00:00,50.45,50.75,50.44,50.75,221100.0,33.9107,34.1124,33.904,34.1124,221100.0
2006-03-17 12:30:00,50.74,50.75,50.71,50.75,71700.0,34.1057,34.1124,34.0855,34.1124,71700.0
2006-03-17 13:00:00,50.74,50.79,50.66,50.71,83400.0,34.1057,34.1393,34.0519,34.0855,83400.0
2006-03-17 13:30:00,50.71,50.71,50.5,50.55,65100.0,34.0855,34.0855,33.9443,33.978,65100.0
2006-03-17 14:00:00,50.55,50.68,50.54,50.68,295200.0,33.978,34.0653,33.9712,34.0653,295200.0
2006-03-17 14:30:00,50.68,50.77,50.65,50.77,112800.0,34.0653,34.1258,34.0452,34.1258,112800.0
2006-03-17 15:00:00,50.77,50.79,50.74,50.79,146700.0,34.1258,34.1393,34.1057,34.1393,146700.0
2006-03-17 15:30:00,50.79,50.94,50.79,50.91,310500.0,34.1393,34.2401,34.1393,34.2199,310500.0
2006-03-20 09:30:00,50.31,50.49,50.08,50.35,472600.0,33.8166,33.9376,33.662,33.8435,472600.0
2006-03-20 10:00:00,50.35,50.62,50.35,50.39,1438000.0,33.8435,34.025,33.8435,33.8704,1438000.0
2006-03-20 10:30:00,50.4,50.45,50.28,50.37,348400.0,33.8771,33.9107,33.7965,33.857,348400.0
2006-03-20 11:00:00,50.38,50.46,50.36,50.39,336400.0,33.8637,33.9175,33.8502,33.8704,336400.0
2006-03-20 11:30:00,50.39,50.52,50.37,50.51,226500.0,33.8704,33.9578,33.857,33.9511,226500.0
2006-03-20 12:00:00,50.51,50.51,50.44,50.47,243000.0,33.9511,33.9511,33.904,33.9242,243000.0
2006-03-20 12:30:00,50.48,50.53,50.44,50.45,150400.0,33.9309,33.9645,33.904,33.9107,150400.0
2006-03-20 13:00:00,50.46,50.46,50.43,50.45,241400.0,33.9175,33.9175,33.8973,33.9107,241400.0
2006-03-20 13:30:00,50.44,50.45,50.39,50.39,89300.0,33.904,33.9107,33.8704,33.8704,89300.0
2006-03-20 14:00:00,50.4,50.4,50.15,50.2,169200.0,33.8771,33.8771,33.7091,33.7427,169200.0
2006-03-20 14:30:00,50.18,50.23,50.17,50.21,149400.0,33.7293,33.7629,33.7225,33.7494,149400.0
2006-03-20 15:00:00,50.21,50.33,50.18,50.26,191300.0,33.7494,33.8301,33.7293,33.783,191300.0
2006-03-20 15:30:00,50.26,50.28,50.2,50.25,266800.0,33.783,33.7965,33.7427,33.7763,266800.0
2006-03-21 09:30:00,49.95,50.04,49.95,50.0,501300.0,33.5747,33.6352,33.5747,33.6083,501300.0
2006-03-21 10:00:00,50.0,50.04,49.9,49.94,304000.0,33.6083,33.6352,33.541,33.5679,304000.0
2006-03-21 10:30:00,49.97,50.0,49.71,49.75,372100.0,33.5881,33.6083,33.4133,33.4402,372100.0
2006-03-21 11:00:00,49.75,49.93,49.75,49.89,231000.0,33.4402,33.5612,33.4402,33.5343,231000.0
2006-03-21 11:30:00,49.88,49.9,49.7,49.73,252300.0,33.5276,33.541,33.4066,33.4268,252300.0
2006-03-21 12:00:00,49.74,49.82,49.72,49.75,180500.0,33.4335,33.4873,33.4201,33.4402,180500.0
2006-03-21 12:30:00,49.74,49.76,49.68,49.76,180200.0,33.4335,33.4469,33.3932,33.4469,180200.0
2006-03-21 13:00:00,49.76,49.76,49.69,49.75,55300.0,33.4469,33.4469,33.3999,33.4402,55300.0
2006-03-21 13:30:00,49.75,49.75,49.5,49.5,134900.0,33.4402,33.4402,33.2722,33.2722,134900.0
2006-03-21 14:00:00,49.5,49.51,49.3,49.36,287000.0,33.2722,33.2789,33.1378,33.1781,287000.0
2006-03-21 14:30:00,49.37,49.53,49.34,49.48,246500.0,33.1848,33.2923,33.1646,33.2587,246500.0
2006-03-21 15:00:00,49.47,49.59,49.46,49.5,293600.0,33.252,33.3327,33.2453,33.2722,293600.0
2006-03-21 15:30:00,49.48,49.57,49.44,49.5,452800.0,33.2587,33.3192,33.2319,33.2722,452800.0
2006-03-22 09:30:00,48.05,49.99,48.05,49.86,356200.0,32.2975,33.6015,32.2975,33.5142,356200.0
2006-03-22 10:00:00,49.86,49.9,49.76,49.78,257700.0,33.5142,33.541,33.4469,33.4604,257700.0
2006-03-22 10:30:00,49.78,49.83,49.76,49.77,290500.0,33.4604,33.494,33.4469,33.4537,290500.0
2006-03-22 11:00:00,49.77,49.84,49.67,49.8,248000.0,33.4537,33.5007,33.3865,33.4738,248000.0
2006-03-22 11:30:00,49.81,49.85,49.75,49.79,249600.0,33.4806,33.5074,33.4402,33.4671,249600.0
2006-03-22 12:00:00,49.79,49.9,49.79,49.85,226000.0,33.4671,33.541,33.4671,33.5074,226000.0
2006-03-22 12:30:00,49.85,49.87,49.7,49.8,123700.0,33.5074,33.5209,33.4066,33.4738,123700.0
2006-03-22 13:00:00,49.8,49.82,49.76,49.8,127600.0,33.4738,33.4873,33.4469,33.4738,127600.0
2006-03-22 13:30:00,49.79,49.9,49.77,49.9,181300.0,33.4671,33.541,33.4537,33.541,181300.0
2006-03-22 14:00:00,49.9,49.97,49.85,49.87,132900.0,33.541,33.5881,33.5074,33.5209,132900.0
2006-03-22 14:30:00,49.88,49.99,49.87,49.88,165600.0,33.5276,33.6015,33.5209,33.5276,165600.0
2006-03-22 15:00:00,49.87,49.93,49.82,49.9,193600.0,33.5209,33.5612,33.4873,33.541,193600.0
2006-03-22 15:30:00,49.91,50.1,49.9,50.02,425500.0,33.5478,33.6755,33.541,33.6217,425500.0
2006-03-23 09:30:00,48.5,48.8,47.97,48.04,2856100.0,32.6,32.8017,32.2438,32.2908,2856100.0
2006-03-23 10:00:00,48.04,48.1,47.8,47.84,2269400.0,32.2908,32.3312,32.1295,32.1564,2269400.0
2006-03-23 10:30:00,47.84,47.89,47.31,47.32,1735400.0,32.1564,32.19,31.8001,31.8069,1735400.0
2006-03-23 11:00:00,47.33,47.6,47.29,47.43,1315000.0,31.8136,31.9951,31.7867,31.8808,1315000.0
2006-03-23 11:30:00,47.43,47.51,47.33,47.49,528600.0,31.8808,31.9346,31.8136,31.9211,528600.0
2006-03-23 12:00:00,47.49,47.62,47.47,47.47,1249800.0,31.9211,32.0085,31.9077,31.9077,1249800.0
2006-03-23 12:30:00,47.47,47.55,47.43,47.47,439400.0,31.9077,31.9615,31.8808,31.9077,439400.0
2006-03-23 13:00:00,47.47,47.5,47.25,47.32,723100.0,31.9077,31.9279,31.7598,31.8069,723100.0
2006-03-23 13:30:00,47.31,47.37,47.18,47.25,970300.0,31.8001,31.8405,31.7128,31.7598,970300.0
2006-03-23 14:00:00,47.24,47.25,47.1,47.11,588300.0,31.7531,31.7598,31.659,31.6657,588300.0
2006-03-23 14:30:00,47.1,47.27,47.02,47.12,750400.0,31.659,31.7733,31.6052,31.6724,750400.0
2006-03-23 15:00:00,47.13,47.35,47.06,47.34,1005400.0,31.6792,31.827,31.6321,31.8203,1005400.0
2006-03-23 15:30:00,47.34,47.55,47.28,47.47,1823300.0,31.8203,31.9615,31.78,31.9077,1823300.0
2006-03-24 09:30:00,47.65,47.8,47.41,47.7,1196900.0,32.0287,32.1295,31.8674,32.0623,1196900.0
2006-03-24 10:00:00,47.77,47.89,47.69,47.8,757600.0,32.1093,32.19,32.0556,32.1295,757600.0
2006-03-24 10:30:00,47.79,47.82,47.6,47.75,533600.0,32.1228,32.1429,31.9951,32.0959,533600.0
2006-03-24 11:00:00,47.74,47.75,47.62,47.72,609700.0,32.0892,32.0959,32.0085,32.0757,609700.0
2006-03-24 11:30:00,47.7,47.8,47.7,47.8,761700.0,32.0623,32.1295,32.0623,32.1295,761700.0
2006-03-24 12:00:00,47.79,47.9,47.77,47.87,393200.0,32.1228,32.1967,32.1093,32.1766,393200.0
2006-03-24 12:30:00,47.86,48.05,47.85,48.04,779300.0,32.1698,32.2975,32.1631,32.2908,779300.0
2006-03-24 13:00:00,48.03,48.04,47.62,47.98,698000.0,32.2841,32.2908,32.0085,32.2505,698000.0
2006-03-24 13:30:00,47.98,47.99,47.91,47.92,338500.0,32.2505,32.2572,32.2034,32.2102,338500.0
2006-03-24 14:00:00,47.92,47.98,47.85,47.93,465900.0,32.2102,32.2505,32.1631,32.2169,465900.0
2006-03-24 14:30:00,47.94,47.96,47.85,47.94,493100.0,32.2236,32.237,32.1631,32.2236,493100.0
2006-03-24 15:00:00,47.93,47.94,47.71,47.82,492300.0,32.2169,32.2236,32.069,32.1429,492300.0
2006-03-24 15:30:00,47.82,47.86,47.73,47.84,682600.0,32.1429,32.1698,32.0825,32.1564,682600.0
2006-03-27 09:30:00,47.84,47.87,47.66,47.84,631900.0,32.1564,32.1766,32.0354,32.1564,631900.0
2006-03-27 10:00:00,47.84,47.87,47.77,47.8,616700.0,32.1564,32.1766,32.1093,32.1295,616700.0
2006-03-27 10:30:00,47.8,47.99,47.77,47.93,525300.0,32.1295,32.2572,32.1093,32.2169,525300.0
2006-03-27 11:00:00,47.93,48.05,47.88,48.0,496700.0,32.2169,32.2975,32.1833,32.2639,496700.0
2006-03-27 11:30:00,47.99,48.08,47.98,48.03,346900.0,32.2572,32.3177,32.2505,32.2841,346900.0
2006-03-27 12:00:00,48.03,48.04,48.02,48.04,208200.0,32.2841,32.2908,32.2774,32.2908,208200.0
2006-03-27 12:30:00,48.04,48.11,48.03,48.1,176600.0,32.2908,32.3379,32.2841,32.3312,176600.0
2006-03-27 13:00:00,48.1,48.15,48.08,48.14,178700.0,32.3312,32.3648,32.3177,32.358,178700.0
2006-03-27 13:30:00,48.13,48.15,48.09,48.13,172100.0,32.3513,32.3648,32.3244,32.3513,172100.0
2006-03-27 14:00:00,48.13,48.14,48.08,48.12,287100.0,32.3513,32.358,32.3177,32.3446,287100.0
2006-03-27 14:30:00,48.13,48.2,48.12,48.19,388200.0,32.3513,32.3984,32.3446,32.3916,388200.0
2006-03-27 15:00:00,48.2,48.2,48.09,48.1,257300.0,32.3984,32.3984,32.3244,32.3312,257300.0
2006-03-27 15:30:00,48.11,48.19,48.09,48.15,497200.0,32.3379,32.3916,32.3244,32.3648,497200.0
2006-03-28 09:30:00,47.81,48.03,47.6,47.85,1078500.0,32.1362,32.2841,31.9951,32.1631,1078500.0
2006-03-28 10:00:00,47.85,47.95,47.73,47.77,546200.0,32.1631,32.2303,32.0825,32.1093,546200.0
2006-03-28 10:30:00,47.77,48.05,47.77,47.98,216500.0,32.1093,32.2975,32.1093,32.2505,216500.0
2006-03-28 11:00:00,48.0,48.19,48.0,48.12,254400.0,32.2639,32.3916,32.2639,32.3446,254400.0
2006-03-28 11:30:00,48.13,48.18,48.01,48.12,167400.0,32.3513,32.3849,32.2707,32.3446,167400.0
2006-03-28 12:00:00,48.12,48.25,48.1,48.18,147500.0,32.3446,32.432,32.3312,32.3849,147500.0
2006-03-28 12:30:00,48.19,48.2,48.05,48.05,342700.0,32.3916,32.3984,32.2975,32.2975,342700.0
2006-03-28 13:00:00,48.06,48.06,47.88,47.99,118800.0,32.3043,32.3043,32.1833,32.2572,118800.0
2006-03-28 13:30:00,47.97,48.1,47.97,48.07,105700.0,32.2438,32.3312,32.2438,32.311,105700.0
2006-03-28 14:00:00,48.07,48.09,47.86,47.93,247500.0,32.311,32.3244,32.1698,32.2169,247500.0
2006-03-28 14:30:00,47.92,47.94,47.85,47.92,391200.0,32.2102,32.2236,32.1631,32.2102,391200.0
2006-03-28 15:00:00,47.92,47.96,47.89,47.9,502000.0,32.2102,32.237,32.19,32.1967,502000.0
2006-03-28 15:30:00,47.9,47.99,47.77,47.8,545400.0,32.1967,32.2572,32.1093,32.1295,545400.0
2006-03-29 09:30:00,47.46,47.47,47.18,47.21,666700.0,31.901,31.9077,31.7128,31.7329,666700.0
2006-03-29 10:00:00,47.22,47.29,47.17,47.26,482300.0,31.7396,31.7867,31.706,31.7665,482300.0
2006-03-29 10:30:00,47.25,47.3,47.23,47.29,406800.0,31.7598,31.7934,31.7464,31.7867,406800.0
2006-03-29 11:00:00,47.29,47.4,47.27,47.39,392700.0,31.7867,31.8606,31.7733,31.8539,392700.0
2006-03-29 11:30:00,47.4,47.54,47.35,47.36,238500.0,31.8606,31.9547,31.827,31.8337,238500.0
2006-03-29 12:00:00,47.36,47.38,47.23,47.24,176800.0,31.8337,31.8472,31.7464,31.7531,176800.0
2006-03-29 12:30:00,47.24,47.34,47.18,47.34,250700.0,31.7531,31.8203,31.7128,31.8203,250700.0
2006-03-29 13:00:00,47.33,47.38,47.23,47.32,139700.0,31.8136,31.8472,31.7464,31.8069,139700.0
2006-03-29 13:30:00,47.31,47.32,47.28,47.31,170900.0,31.8001,31.8069,31.78,31.8001,170900.0
2006-03-29 14:00:00,47.31,47.32,47.16,47.21,156800.0,31.8001,31.8069,31.6993,31.7329,156800.0
2006-03-29 14:30:00,47.21,47.3,47.2,47.28,141600.0,31.7329,31.7934,31.7262,31.78,141600.0
2006-03-29 15:00:00,47.29,47.32,47.18,47.18,298900.0,31.7867,31.8069,31.7128,31.7128,298900.0
2006-03-29 15:30:00,47.18,47.21,47.05,47.07,406600.0,31.7128,31.7329,31.6254,31.6388,406600.0
2006-03-30 09:30:00,47.08,47.35,47.05,47.15,503400.0,31.6455,31.827,31.6254,31.6926,503400.0
2006-03-30 10:00:00,47.16,47.24,47.06,47.17,294800.0,31.6993,31.7531,31.6321,31.706,294800.0
2006-03-30 10:30:00,47.18,47.34,47.14,47.25,366300.0,31.7128,31.8203,31.6859,31.7598,366300.0
2006-03-30 11:00:00,47.26,47.27,47.1,47.18,156400.0,31.7665,31.7733,31.659,31.7128,156400.0
2006-03-30 11:30:00,47.17,47.18,46.96,46.96,264100.0,31.706,31.7128,31.5649,31.5649,264100.0
2006-03-30 12:00:00,46.97,47.03,46.79,46.84,215700.0,31.5716,31.6119,31.4506,31.4842,215700.0
2006-03-30 12:30:00,46.84,46.88,46.78,46.8,182200.0,31.4842,31.5111,31.4439,31.4573,182200.0
2006-03-30 13:00:00,46.79,46.8,46.7,46.75,224200.0,31.4506,31.4573,31.3901,31.4237,224200.0
2006-03-30 13:30:00,46.74,46.81,46.7,46.75,209400.0,31.417,31.4641,31.3901,31.4237,209400.0
2006-03-30 14:00:00,46.76,46.86,46.73,46.85,200900.0,31.4305,31.4977,31.4103,31.4909,200900.0
2006-03-30 14:30:00,46.85,46.97,46.81,46.92,188700.0,31.4909,31.5716,31.4641,31.538,188700.0
2006-03-30 15:00:00,46.92,47.08,46.89,47.07,168700.0,31.538,31.6455,31.5178,31.6388,168700.0
2006-03-30 15:30:00,47.08,47.16,47.07,47.09,199500.0,31.6455,31.6993,31.6388,31.6523,199500.0
2006-03-31 09:30:00,47.16,47.41,46.92,47.28,462500.0,31.6993,31.8674,31.538,31.78,462500.0
2006-03-31 10:00:00,47.28,47.3,47.13,47.19,310500.0,31.78,31.7934,31.6792,31.7195,310500.0
2006-03-31 10:30:00,47.2,47.39,47.19,47.37,149700.0,31.7262,31.8539,31.7195,31.8405,149700.0
2006-03-31 11:00:00,47.37,47.47,47.31,47.36,178600.0,31.8405,31.9077,31.8001,31.8337,178600.0
2006-03-31 11:30:00,47.37,47.48,47.31,47.45,141800.0,31.8405,31.9144,31.8001,31.8942,141800.0
2006-03-31 12:00:00,47.46,47.47,47.34,47.46,161300.0,31.901,31.9077,31.8203,31.901,161300.0
2006-03-31 12:30:00,47.46,47.51,47.3,47.32,151100.0,31.901,31.9346,31.7934,31.8069,151100.0
2006-03-31 13:00:00,47.32,47.38,47.24,47.3,124100.0,31.8069,31.8472,31.7531,31.7934,124100.0
2006-03-31 13:30:00,47.31,47.43,47.23,47.27,406400.0,31.8001,31.8808,31.7464,31.7733,406400.0
2006-03-31 14:00:00,47.27,47.37,47.23,47.31,142900.0,31.7733,31.8405,31.7464,31.8001,142900.0
2006-03-31 14:30:00,47.32,47.54,47.31,47.46,159400.0,31.8069,31.9547,31.8001,31.901,159400.0
2006-03-31 15:00:00,47.46,47.48,47.34,47.43,153000.0,31.901,31.9144,31.8203,31.8808,153000.0
2006-03-31 15:30:00,47.44,47.44,47.22,47.37,253100.0,31.8875,31.8875,31.7396,31.8405,253100.0
2006-04-03 09:30:00,47.37,47.39,47.23,47.27,384700.0,31.8405,31.8539,31.7464,31.7733,384700.0
2006-04-03 10:00:00,47.29,47.6,47.24,47.56,370100.0,31.7867,31.9951,31.7531,31.9682,370100.0
2006-04-03 10:30:00,47.57,47.7,47.46,47.56,238700.0,31.9749,32.0623,31.901,31.9682,238700.0
2006-04-03 11:00:00,47.56,47.62,47.55,47.62,218200.0,31.9682,32.0085,31.9615,32.0085,218200.0
2006-04-03 11:30:00,47.62,47.74,47.62,47.73,199700.0,32.0085,32.0892,32.0085,32.0825,199700.0
2006-04-03 12:00:00,47.74,47.84,47.74,47.82,203600.0,32.0892,32.1564,32.0892,32.1429,203600.0
2006-04-03 12:30:00,47.82,47.83,47.75,47.82,117400.0,32.1429,32.1497,32.0959,32.1429,117400.0
2006-04-03 13:00:00,47.81,47.82,47.72,47.78,129300.0,32.1362,32.1429,32.0757,32.1161,129300.0
2006-04-03 13:30:00,47.78,47.8,47.76,47.76,124800.0,32.1161,32.1295,32.1026,32.1026,124800.0
2006-04-03 14:00:00,47.76,47.83,47.76,47.83,231800.0,32.1026,32.1497,32.1026,32.1497,231800.0
2006-04-03 14:30:00,47.83,47.87,47.74,47.79,345000.0,32.1497,32.1766,32.0892,32.1228,345000.0
2006-04-03 15:00:00,47.78,47.79,47.63,47.63,326400.0,32.1161,32.1228,32.0152,32.0152,326400.0
2006-04-03 15:30:00,47.64,47.71,47.52,47.56,380000.0,32.022,32.069,31.9413,31.9682,380000.0
2006-04-04 09:30:00,47.46,47.6,47.4,47.51,461700.0,31.901,31.9951,31.8606,31.9346,461700.0
2006-04-04 10:00:00,47.5,47.54,47.38,47.48,497100.0,31.9279,31.9547,31.8472,31.9144,497100.0
2006-04-04 10:30:00,47.48,47.57,47.47,47.5,600800.0,31.9144,31.9749,31.9077,31.9279,600800.0
2006-04-04 11:00:00,47.51,47.57,47.49,47.57,348000.0,31.9346,31.9749,31.9211,31.9749,348000.0
2006-04-04 11:30:00,47.57,47.58,47.48,47.48,250300.0,31.9749,31.9816,31.9144,31.9144,250300.0
2006-04-04 12:00:00,47.49,47.53,47.47,47.52,372400.0,31.9211,31.948,31.9077,31.9413,372400.0
2006-04-04 12:30:00,47.52,47.52,47.49,47.49,193600.0,31.9413,31.9413,31.9211,31.9211,193600.0
2006-04-04 13:00:00,47.5,47.5,47.43,47.47,160900.0,31.9279,31.9279,31.8808,31.9077,160900.0
2006-04-04 13:30:00,47.47,47.47,47.24,47.28,165400.0,31.9077,31.9077,31.7531,31.78,165400.0
2006-04-04 14:00:00,47.28,47.32,47.22,47.29,212400.0,31.78,31.8069,31.7396,31.7867,212400.0
2006-04-04 14:30:00,47.29,47.32,47.23,47.29,314600.0,31.7867,31.8069,31.7464,31.7867,314600.0
2006-04-04 15:00:00,47.29,47.3,47.13,47.13,352200.0,31.7867,31.7934,31.6792,31.6792,352200.0
2006-04-04 15:30:00,47.13,47.26,47.1,47.22,357000.0,31.6792,31.7665,31.659,31.7396,357000.0
2006-04-05 09:30:00,47.01,47.23,47.01,47.23,368800.0,31.5985,31.7464,31.5985,31.7464,368800.0
2006-04-05 10:00:00,47.22,47.3,47.2,47.3,411600.0,31.7396,31.7934,31.7262,31.7934,411600.0
2006-04-05 10:30:00,47.3,47.31,47.19,47.2,219900.0,31.7934,31.8001,31.7195,31.7262,219900.0
2006-04-05 11:00:00,47.2,47.28,47.19,47.26,218600.0,31.7262,31.78,31.7195,31.7665,218600.0
2006-04-05 11:30:00,47.26,47.3,47.17,47.19,442400.0,31.7665,31.7934,31.706,31.7195,442400.0
2006-04-05 12:00:00,47.19,47.24,47.13,47.16,207800.0,31.7195,31.7531,31.6792,31.6993,207800.0
2006-04-05 12:30:00,47.17,47.19,47.13,47.14,257100.0,31.706,31.7195,31.6792,31.6859,257100.0
2006-04-05 13:00:00,47.14,47.16,47.08,47.12,145400.0,31.6859,31.6993,31.6455,31.6724,145400.0
2006-04-05 13:30:00,47.12,47.13,46.95,47.13,221700.0,31.6724,31.6792,31.5582,31.6792,221700.0
2006-04-05 14:00:00,47.12,47.13,47.03,47.08,253900.0,31.6724,31.6792,31.6119,31.6455,253900.0
2006-04-05 14:30:00,47.07,47.08,46.95,46.98,155200.0,31.6388,31.6455,31.5582,31.5783,155200.0
2006-04-05 15:00:00,46.97,47.05,46.93,46.97,377700.0,31.5716,31.6254,31.5447,31.5716,377700.0
2006-04-05 15:30:00,46.97,47.02,46.9,46.92,564400.0,31.5716,31.6052,31.5246,31.538,564400.0
2006-04-06 09:30:00,46.93,47.04,46.93,46.98,770700.0,31.5447,31.6187,31.5447,31.5783,770700.0
2006-04-06 10:00:00,46.98,47.03,46.95,46.98,369300.0,31.5783,31.6119,31.5582,31.5783,369300.0
2006-04-06 10:30:00,46.98,47.02,46.91,47.02,239300.0,31.5783,31.6052,31.5313,31.6052,239300.0
2006-04-06 11:00:00,47.02,47.14,46.97,47.13,203500.0,31.6052,31.6859,31.5716,31.6792,203500.0
2006-04-06 11:30:00,47.14,47.34,47.13,47.16,136300.0,31.6859,31.8203,31.6792,31.6993,136300.0
2006-04-06 12:00:00,47.17,47.26,47.12,47.19,94200.0,31.706,31.7665,31.6724,31.7195,94200.0
2006-04-06 12:30:00,47.2,47.28,47.15,47.27,72200.0,31.7262,31.78,31.6926,31.7733,72200.0
2006-04-06 13:00:00,47.27,47.36,47.27,47.36,65000.0,31.7733,31.8337,31.7733,31.8337,65000.0
2006-04-06 13:30:00,47.35,47.38,47.33,47.35,74400.0,31.827,31.8472,31.8136,31.827,74400.0
2006-04-06 14:00:00,47.35,47.4,47.32,47.4,134500.0,31.827,31.8606,31.8069,31.8606,134500.0
2006-04-06 14:30:00,47.4,47.6,47.39,47.59,214000.0,31.8606,31.9951,31.8539,31.9883,214000.0
2006-04-06 15:00:00,47.6,47.73,47.59,47.69,347300.0,31.9951,32.0825,31.9883,32.0556,347300.0
2006-04-06 15:30:00,47.68,47.86,47.67,47.86,536000.0,32.0488,32.1698,32.0421,32.1698,536000.0
2006-04-07 09:30:00,48.35,48.39,48.23,48.3,704600.0,32.4992,32.5261,32.4185,32.4656,704600.0
2006-04-07 10:00:00,48.3,48.39,48.18,48.19,592800.0,32.4656,32.5261,32.3849,32.3916,592800.0
2006-04-07 10:30:00,48.2,48.2,47.9,48.01,230900.0,32.3984,32.3984,32.1967,32.2707,230900.0
2006-04-07 11:00:00,48.01,48.04,47.94,47.94,197300.0,32.2707,32.2908,32.2236,32.2236,197300.0
2006-04-07 11:30:00,47.94,47.95,47.78,47.81,187400.0,32.2236,32.2303,32.1161,32.1362,187400.0
2006-04-07 12:00:00,47.81,47.85,47.77,47.81,131500.0,32.1362,32.1631,32.1093,32.1362,131500.0
2006-04-07 12:30:00,47.8,47.82,47.77,47.79,132900.0,32.1295,32.1429,32.1093,32.1228,132900.0
2006-04-07 13:00:00,47.79,47.84,47.77,47.81,126900.0,32.1228,32.1564,32.1093,32.1362,126900.0
2006-04-07 13:30:00,47.81,47.81,47.77,47.78,164200.0,32.1362,32.1362,32.1093,32.1161,164200.0
2006-04-07 14:00:00,47.79,47.8,47.67,47.68,175600.0,32.1228,32.1295,32.0421,32.0488,175600.0
2006-04-07 14:30:00,47.68,47.8,47.67,47.67,127100.0,32.0488,32.1295,32.0421,32.0421,127100.0
2006-04-07 15:00:00,47.68,47.81,47.64,47.7,189800.0,32.0488,32.1362,32.022,32.0623,189800.0
2006-04-07 15:30:00,47.71,47.84,47.69,47.78,224500.0,32.069,32.1564,32.0556,32.1161,224500.0
2006-04-10 09:30:00,47.96,47.98,47.64,47.76,289200.0,32.237,32.2505,32.022,32.1026,289200.0
2006-04-10 10:00:00,47.78,47.91,47.74,47.75,136900.0,32.1161,32.2034,32.0892,32.0959,136900.0
2006-04-10 10:30:00,47.76,47.9,47.75,47.87,111600.0,32.1026,32.1967,32.0959,32.1766,111600.0
2006-04-10 11:00:00,47.87,47.94,47.83,47.86,178600.0,32.1766,32.2236,32.1497,32.1698,178600.0
2006-04-10 11:30:00,47.86,48.18,47.85,48.07,560600.0,32.1698,32.3849,32.1631,32.311,560600.0
2006-04-10 12:00:00,48.07,48.09,48.02,48.02,86600.0,32.311,32.3244,32.2774,32.2774,86600.0
2006-04-10 12:30:00,48.03,48.04,47.98,48.01,95400.0,32.2841,32.2908,32.2505,32.2707,95400.0
2006-04-10 13:00:00,48.02,48.03,48.0,48.01,95000.0,32.2774,32.2841,32.2639,32.2707,95000.0
2006-04-10 13:30:00,48.02,48.04,48.0,48.02,151500.0,32.2774,32.2908,32.2639,32.2774,151500.0
2006-04-10 14:00:00,48.02,48.04,48.0,48.01,161700.0,32.2774,32.2908,32.2639,32.2707,161700.0
2006-04-10 14:30:00,48.01,48.01,47.94,47.95,224300.0,32.2707,32.2707,32.2236,32.2303,224300.0
2006-04-10 15:00:00,47.96,48.03,47.95,48.01,165500.0,32.237,32.2841,32.2303,32.2707,165500.0
2006-04-10 15:30:00,48.01,48.02,47.92,47.94,281400.0,32.2707,32.2774,32.2102,32.2236,281400.0
2006-04-11 09:30:00,47.53,47.98,47.53,47.69,397100.0,31.948,32.2505,31.948,32.0556,397100.0
2006-04-11 10:00:00,47.71,47.71,47.27,47.41,371200.0,32.069,32.069,31.7733,31.8674,371200.0
2006-04-11 10:30:00,47.42,47.48,47.32,47.45,255500.0,31.8741,31.9144,31.8069,31.8942,255500.0
2006-04-11 11:00:00,47.45,47.48,47.33,47.34,239700.0,31.8942,31.9144,31.8136,31.8203,239700.0
2006-04-11 11:30:00,47.35,47.43,47.32,47.35,240500.0,31.827,31.8808,31.8069,31.827,240500.0
2006-04-11 12:00:00,47.36,47.36,47.2,47.21,152800.0,31.8337,31.8337,31.7262,31.7329,152800.0
2006-04-11 12:30:00,47.21,47.21,47.03,47.03,153700.0,31.7329,31.7329,31.6119,31.6119,153700.0
2006-04-11 13:00:00,47.03,47.11,47.01,47.01,204200.0,31.6119,31.6657,31.5985,31.5985,204200.0
2006-04-11 13:30:00,47.01,47.01,46.82,46.84,244100.0,31.5985,31.5985,31.4708,31.4842,244100.0
2006-04-11 14:00:00,46.83,46.88,46.8,46.86,124900.0,31.4775,31.5111,31.4573,31.4977,124900.0
2006-04-11 14:30:00,46.87,46.93,46.78,46.78,115600.0,31.5044,31.5447,31.4439,31.4439,115600.0
2006-04-11 15:00:00,46.78,46.8,46.64,46.65,218700.0,31.4439,31.4573,31.3498,31.3565,218700.0
2006-04-11 15:30:00,46.65,46.77,46.58,46.74,351300.0,31.3565,31.4372,31.3095,31.417,351300.0
2006-04-12 09:30:00,46.95,47.05,46.75,46.89,249100.0,31.5582,31.6254,31.4237,31.5178,249100.0
2006-04-12 10:00:00,46.9,46.99,46.85,46.87,181400.0,31.5246,31.585,31.4909,31.5044,181400.0
2006-04-12 10:30:00,46.87,46.96,46.84,46.9,206800.0,31.5044,31.5649,31.4842,31.5246,206800.0
2006-04-12 11:00:00,46.88,46.96,46.85,46.91,131300.0,31.5111,31.5649,31.4909,31.5313,131300.0
2006-04-12 11:30:00,46.92,46.98,46.89,46.95,140100.0,31.538,31.5783,31.5178,31.5582,140100.0
2006-04-12 12:00:00,46.95,47.17,46.92,47.09,130400.0,31.5582,31.706,31.538,31.6523,130400.0
2006-04-12 12:30:00,47.1,47.11,46.97,47.0,242100.0,31.659,31.6657,31.5716,31.5918,242100.0
2006-04-12 13:00:00,47.0,47.01,46.9,46.99,405800.0,31.5918,31.5985,31.5246,31.585,405800.0
2006-04-12 13:30:00,46.99,47.01,46.95,46.99,246400.0,31.585,31.5985,31.5582,31.585,246400.0
2006-04-12 14:00:00,46.99,47.07,46.99,47.04,150000.0,31.585,31.6388,31.585,31.6187,150000.0
2006-04-12 14:30:00,47.03,47.13,47.0,47.13,252600.0,31.6119,31.6792,31.5918,31.6792,252600.0
2006-04-12 15:00:00,47.11,47.25,47.08,47.22,186800.0,31.6657,31.7598,31.6455,31.7396,186800.0
2006-04-12 15:30:00,47.21,47.22,47.18,47.2,226900.0,31.7329,31.7396,31.7128,31.7262,226900.0
2006-04-13 09:30:00,47.58,47.59,47.39,47.53,397100.0,31.9816,31.9883,31.8539,31.948,397100.0
2006-04-13 10:00:00,47.51,47.59,47.47,47.5,227800.0,31.9346,31.9883,31.9077,31.9279,227800.0
2006-04-13 10:30:00,47.5,47.59,47.48,47.59,341800.0,31.9279,31.9883,31.9144,31.9883,341800.0
2006-04-13 11:00:00,47.59,47.67,47.55,47.6,92000.0,31.9883,32.0421,31.9615,31.9951,92000.0
2006-04-13 11:30:00,47.6,47.6,47.45,47.53,164200.0,31.9951,31.9951,31.8942,31.948,164200.0
2006-04-13 12:00:00,47.52,47.55,47.45,47.48,127900.0,31.9413,31.9615,31.8942,31.9144,127900.0
2006-04-13 12:30:00,47.5,47.54,47.47,47.51,95300.0,31.9279,31.9547,31.9077,31.9346,95300.0
2006-04-13 13:00:00,47.5,47.57,47.49,47.55,185500.0,31.9279,31.9749,31.9211,31.9615,185500.0
2006-04-13 13:30:00,47.55,47.6,47.54,47.58,138300.0,31.9615,31.9951,31.9547,31.9816,138300.0
2006-04-13 14:00:00,47.58,47.59,47.55,47.57,197700.0,31.9816,31.9883,31.9615,31.9749,197700.0
2006-04-13 14:30:00,47.57,47.63,47.54,47.63,204200.0,31.9749,32.0152,31.9547,32.0152,204200.0
2006-04-13 15:00:00,47.62,47.67,47.57,47.64,383200.0,32.0085,32.0421,31.9749,32.022,383200.0
2006-04-13 15:30:00,47.64,47.71,47.63,47.68,262400.0,32.022,32.069,32.0152,32.0488,262400.0
2006-04-17 09:30:00,47.67,47.87,47.66,47.7,197700.0,32.0421,32.1766,32.0354,32.0623,197700.0
2006-04-17 10:00:00,47.7,47.71,47.63,47.69,154000.0,32.0623,32.069,32.0152,32.0556,154000.0
2006-04-17 10:30:00,47.69,47.69,47.56,47.61,218100.0,32.0556,32.0556,31.9682,32.0018,218100.0
2006-04-17 11:00:00,47.6,47.62,47.54,47.55,299400.0,31.9951,32.0085,31.9547,31.9615,299400.0
2006-04-17 11:30:00,47.54,47.58,47.48,47.51,179000.0,31.9547,31.9816,31.9144,31.9346,179000.0
2006-04-17 12:00:00,47.51,47.52,47.48,47.5,149900.0,31.9346,31.9413,31.9144,31.9279,149900.0
2006-04-17 12:30:00,47.5,47.54,47.42,47.44,134500.0,31.9279,31.9547,31.8741,31.8875,134500.0
2006-04-17 13:00:00,47.45,47.46,47.37,47.38,128300.0,31.8942,31.901,31.8405,31.8472,128300.0
2006-04-17 13:30:00,47.38,47.4,47.2,47.29,222000.0,31.8472,31.8606,31.7262,31.7867,222000.0
2006-04-17 14:00:00,47.29,49.28,47.23,47.29,154000.0,31.7867,33.1243,31.7464,31.7867,154000.0
2006-04-17 14:30:00,47.3,47.32,47.19,47.2,261200.0,31.7934,31.8069,31.7195,31.7262,261200.0
2006-04-17 15:00:00,47.19,47.28,47.19,47.27,145000.0,31.7195,31.78,31.7195,31.7733,145000.0
2006-04-17 15:30:00,47.26,47.31,47.23,47.31,276800.0,31.7665,31.8001,31.7464,31.8001,276800.0
2006-04-18 09:30:00,47.6,47.65,47.31,47.41,310300.0,31.9951,32.0287,31.8001,31.8674,310300.0
2006-04-18 10:00:00,47.4,47.48,47.28,47.36,211300.0,31.8606,31.9144,31.78,31.8337,211300.0
2006-04-18 10:30:00,47.36,47.46,47.35,47.45,145700.0,31.8337,31.901,31.827,31.8942,145700.0
2006-04-18 11:00:00,47.46,47.59,47.45,47.57,136000.0,31.901,31.9883,31.8942,31.9749,136000.0
2006-04-18 11:30:00,47.57,47.68,47.51,47.65,146600.0,31.9749,32.0488,31.9346,32.0287,146600.0
2006-04-18 12:00:00,47.65,47.68,47.58,47.64,130800.0,32.0287,32.0488,31.9816,32.022,130800.0
2006-04-18 12:30:00,47.63,47.72,47.6,47.72,116300.0,32.0152,32.0757,31.9951,32.0757,116300.0
2006-04-18 13:00:00,47.72,47.8,47.71,47.76,178600.0,32.0757,32.1295,32.069,32.1026,178600.0
2006-04-18 13:30:00,47.75,47.75,47.63,47.68,318900.0,32.0959,32.0959,32.0152,32.0488,318900.0
2006-04-18 14:00:00,47.67,47.85,47.67,47.8,283100.0,32.0421,32.1631,32.0421,32.1295,283100.0
2006-04-18 14:30:00,47.8,47.83,47.75,47.82,237800.0,32.1295,32.1497,32.0959,32.1429,237800.0
2006-04-18 15:00:00,47.82,48.0,47.82,47.97,287900.0,32.1429,32.2639,32.1429,32.2438,287900.0
2006-04-18 15:30:00,47.96,48.04,47.95,48.04,389300.0,32.237,32.2908,32.2303,32.2908,389300.0
2006-04-19 09:30:00,47.96,47.96,47.86,47.9,729600.0,32.237,32.237,32.1698,32.1967,729600.0
2006-04-19 10:00:00,47.89,47.93,47.85,47.9,338100.0,32.19,32.2169,32.1631,32.1967,338100.0
2006-04-19 10:30:00,47.88,47.93,47.82,47.83,234800.0,32.1833,32.2169,32.1429,32.1497,234800.0
2006-04-19 11:00:00,47.83,47.89,47.76,47.77,200000.0,32.1497,32.19,32.1026,32.1093,200000.0
2006-04-19 11:30:00,47.77,47.83,47.73,47.79,190100.0,32.1093,32.1497,32.0825,32.1228,190100.0
2006-04-19 12:00:00,47.79,47.87,47.74,47.76,123500.0,32.1228,32.1766,32.0892,32.1026,123500.0
2006-04-19 12:30:00,47.76,47.81,47.75,47.77,93700.0,32.1026,32.1362,32.0959,32.1093,93700.0
2006-04-19 13:00:00,47.78,47.83,47.75,47.77,98600.0,32.1161,32.1497,32.0959,32.1093,98600.0
2006-04-19 13:30:00,47.78,47.83,47.78,47.79,81600.0,32.1161,32.1497,32.1161,32.1228,81600.0
2006-04-19 14:00:00,47.8,47.83,47.37,47.42,1259100.0,32.1295,32.1497,31.8405,31.8741,1259100.0
2006-04-19 14:30:00,47.41,47.55,47.38,47.51,430500.0,31.8674,31.9615,31.8472,31.9346,430500.0
2006-04-19 15:00:00,47.52,47.66,47.5,47.66,492300.0,31.9413,32.0354,31.9279,32.0354,492300.0
2006-04-19 15:30:00,47.66,47.68,47.61,47.62,434500.0,32.0354,32.0488,32.0018,32.0085,434500.0
2006-04-20 09:30:00,47.14,47.3,47.07,47.17,569300.0,31.6859,31.7934,31.6388,31.706,569300.0
2006-04-20 10:00:00,47.17,47.35,47.12,47.28,582300.0,31.706,31.827,31.6724,31.78,582300.0
2006-04-20 10:30:00,47.29,47.29,47.09,47.17,353300.0,31.7867,31.7867,31.6523,31.706,353300.0
2006-04-20 11:00:00,47.16,47.19,47.0,47.05,307500.0,31.6993,31.7195,31.5918,31.6254,307500.0
2006-04-20 11:30:00,47.05,47.11,47.0,47.09,189700.0,31.6254,31.6657,31.5918,31.6523,189700.0
2006-04-20 12:00:00,47.1,47.13,47.01,47.04,182200.0,31.659,31.6792,31.5985,31.6187,182200.0
2006-04-20 12:30:00,47.05,47.27,47.05,47.27,156700.0,31.6254,31.7733,31.6254,31.7733,156700.0
2006-04-20 13:00:00,47.26,47.35,47.23,47.32,151800.0,31.7665,31.827,31.7464,31.8069,151800.0
2006-04-20 13:30:00,47.33,47.48,47.31,47.42,162400.0,31.8136,31.9144,31.8001,31.8741,162400.0
2006-04-20 14:00:00,47.42,47.66,47.4,47.65,210600.0,31.8741,32.0354,31.8606,32.0287,210600.0
2006-04-20 14:30:00,47.66,47.9,47.64,47.74,234000.0,32.0354,32.1967,32.022,32.0892,234000.0
2006-04-20 15:00:00,47.75,47.8,47.67,47.79,427200.0,32.0959,32.1295,32.0421,32.1228,427200.0
2006-04-20 15:30:00,47.79,47.79,47.61,47.64,224400.0,32.1228,32.1228,32.0018,32.022,224400.0
2006-04-21 09:30:00,48.4,48.56,48.25,48.43,998600.0,32.5328,32.6403,32.432,32.553,998600.0
2006-04-21 10:00:00,48.43,48.54,48.43,48.5,548000.0,32.553,32.6269,32.553,32.6,548000.0
2006-04-21 10:30:00,48.48,48.51,48.33,48.34,372000.0,32.5866,32.6067,32.4858,32.4925,372000.0
2006-04-21 11:00:00,48.35,48.4,48.13,48.15,263400.0,32.4992,32.5328,32.3513,32.3648,263400.0
2006-04-21 11:30:00,48.15,48.22,48.13,48.15,332500.0,32.3648,32.4118,32.3513,32.3648,332500.0
2006-04-21 12:00:00,48.16,48.16,47.97,47.97,179100.0,32.3715,32.3715,32.2438,32.2438,179100.0
2006-04-21 12:30:00,47.98,47.98,47.86,47.86,110000.0,32.2505,32.2505,32.1698,32.1698,110000.0
2006-04-21 13:00:00,47.86,48.0,47.86,47.9,133800.0,32.1698,32.2639,32.1698,32.1967,133800.0
2006-04-21 13:30:00,47.9,47.9,47.75,47.77,103300.0,32.1967,32.1967,32.0959,32.1093,103300.0
2006-04-21 14:00:00,47.77,47.79,47.65,47.72,213100.0,32.1093,32.1228,32.0287,32.0757,213100.0
2006-04-21 14:30:00,47.72,47.78,47.65,47.71,191700.0,32.0757,32.1161,32.0287,32.069,191700.0
2006-04-21 15:00:00,47.71,47.74,47.5,47.56,166200.0,32.069,32.0892,31.9279,31.9682,166200.0
2006-04-21 15:30:00,47.56,47.62,47.5,47.61,417800.0,31.9682,32.0085,31.9279,32.0018,417800.0
2006-04-24 09:30:00,47.64,47.65,47.4,47.41,194500.0,32.022,32.0287,31.8606,31.8674,194500.0
2006-04-24 10:00:00,47.44,47.58,47.4,47.49,156800.0,31.8875,31.9816,31.8606,31.9211,156800.0
2006-04-24 10:30:00,47.47,47.57,47.46,47.51,331200.0,31.9077,31.9749,31.901,31.9346,331200.0
2006-04-24 11:00:00,47.51,47.52,47.45,47.48,150600.0,31.9346,31.9413,31.8942,31.9144,150600.0
2006-04-24 11:30:00,47.48,47.49,47.37,47.43,74800.0,31.9144,31.9211,31.8405,31.8808,74800.0
2006-04-24 12:00:00,47.42,47.51,47.42,47.5,61400.0,31.8741,31.9346,31.8741,31.9279,61400.0
2006-04-24 12:30:00,47.48,47.55,47.47,47.51,67600.0,31.9144,31.9615,31.9077,31.9346,67600.0
2006-04-24 13:00:00,47.52,47.52,47.41,47.45,76000.0,31.9413,31.9413,31.8674,31.8942,76000.0
2006-04-24 13:30:00,47.44,47.44,47.37,47.37,64600.0,31.8875,31.8875,31.8405,31.8405,64600.0
2006-04-24 14:00:00,47.38,47.51,47.36,47.5,238000.0,31.8472,31.9346,31.8337,31.9279,238000.0
2006-04-24 14:30:00,47.5,47.54,47.48,47.51,60900.0,31.9279,31.9547,31.9144,31.9346,60900.0
2006-04-24 15:00:00,47.52,47.58,47.49,47.52,107700.0,31.9413,31.9816,31.9211,31.9413,107700.0
2006-04-24 15:30:00,47.51,47.58,47.49,47.51,168900.0,31.9346,31.9816,31.9211,31.9346,168900.0
2006-04-25 09:30:00,47.5,47.74,47.5,47.67,271900.0,31.9279,32.0892,31.9279,32.0421,271900.0
2006-04-25 10:00:00,47.66,47.67,47.38,47.41,195200.0,32.0354,32.0421,31.8472,31.8674,195200.0
2006-04-25 10:30:00,47.39,47.53,47.38,47.43,145400.0,31.8539,31.948,31.8472,31.8808,145400.0
2006-04-25 11:00:00,47.43,47.5,47.41,47.42,106100.0,31.8808,31.9279,31.8674,31.8741,106100.0
2006-04-25 11:30:00,47.41,47.46,47.15,47.15,211200.0,31.8674,31.901,31.6926,31.6926,211200.0
2006-04-25 12:00:00,47.16,47.19,47.1,47.15,181500.0,31.6993,31.7195,31.659,31.6926,181500.0
2006-04-25 12:30:00,47.14,47.3,47.12,47.14,97600.0,31.6859,31.7934,31.6724,31.6859,97600.0
2006-04-25 13:00:00,47.14,47.19,47.11,47.19,151400.0,31.6859,31.7195,31.6657,31.7195,151400.0
2006-04-25 13:30:00,47.19,47.24,47.13,47.15,70300.0,31.7195,31.7531,31.6792,31.6926,70300.0
2006-04-25 14:00:00,47.16,47.23,47.12,47.2,105100.0,31.6993,31.7464,31.6724,31.7262,105100.0
2006-04-25 14:30:00,47.19,47.21,47.11,47.14,237700.0,31.7195,31.7329,31.6657,31.6859,237700.0
2006-04-25 15:00:00,47.14,47.19,47.1,47.1,234100.0,31.6859,31.7195,31.659,31.659,234100.0
2006-04-25 15:30:00,47.1,47.19,47.06,47.11,404400.0,31.659,31.7195,31.6321,31.6657,404400.0
2006-04-26 09:30:00,47.33,47.53,47.33,47.48,292700.0,31.8136,31.948,31.8136,31.9144,292700.0
2006-04-26 10:00:00,47.47,47.47,47.3,47.31,206400.0,31.9077,31.9077,31.7934,31.8001,206400.0
2006-04-26 10:30:00,47.3,47.36,47.29,47.36,106000.0,31.7934,31.8337,31.7867,31.8337,106000.0
2006-04-26 11:00:00,47.35,47.36,47.26,47.29,83700.0,31.827,31.8337,31.7665,31.7867,83700.0
2006-04-26 11:30:00,47.28,47.33,47.2,47.26,80200.0,31.78,31.8136,31.7262,31.7665,80200.0
2006-04-26 12:00:00,47.25,47.27,47.12,47.14,100900.0,31.7598,31.7733,31.6724,31.6859,100900.0
2006-04-26 12:30:00,47.14,47.21,47.12,47.15,47900.0,31.6859,31.7329,31.6724,31.6926,47900.0
2006-04-26 13:00:00,47.14,47.2,47.12,47.15,71600.0,31.6859,31.7262,31.6724,31.6926,71600.0
2006-04-26 13:30:00,47.13,47.15,47.05,47.11,81800.0,31.6792,31.6926,31.6254,31.6657,81800.0
2006-04-26 14:00:00,47.1,47.16,47.0,47.03,103700.0,31.659,31.6993,31.5918,31.6119,103700.0
2006-04-26 14:30:00,47.02,47.07,46.99,47.02,135200.0,31.6052,31.6388,31.585,31.6052,135200.0
2006-04-26 15:00:00,47.02,47.04,46.89,46.97,150100.0,31.6052,31.6187,31.5178,31.5716,150100.0
2006-04-26 15:30:00,46.97,47.01,46.87,46.98,271200.0,31.5716,31.5985,31.5044,31.5783,271200.0
2006-04-27 09:30:00,46.98,47.11,46.91,46.96,352500.0,31.5783,31.6657,31.5313,31.5649,352500.0
2006-04-27 10:00:00,46.92,47.19,46.92,47.07,296200.0,31.538,31.7195,31.538,31.6388,296200.0
2006-04-27 10:30:00,47.06,47.17,46.96,47.14,121800.0,31.6321,31.706,31.5649,31.6859,121800.0
2006-04-27 11:00:00,47.14,47.22,47.13,47.16,145700.0,31.6859,31.7396,31.6792,31.6993,145700.0
2006-04-27 11:30:00,47.15,47.16,47.05,47.07,95000.0,31.6926,31.6993,31.6254,31.6388,95000.0
2006-04-27 12:00:00,47.07,47.27,47.07,47.25,70000.0,31.6388,31.7733,31.6388,31.7598,70000.0
2006-04-27 12:30:00,47.25,47.26,47.15,47.23,367400.0,31.7598,31.7665,31.6926,31.7464,367400.0
2006-04-27 13:00:00,47.24,47.26,47.1,47.11,47300.0,31.7531,31.7665,31.659,31.6657,47300.0
2006-04-27 13:30:00,47.11,47.11,46.92,46.97,178200.0,31.6657,31.6657,31.538,31.5716,178200.0
2006-04-27 14:00:00,46.97,47.01,46.93,46.96,71200.0,31.5716,31.5985,31.5447,31.5649,71200.0
2006-04-27 14:30:00,46.96,47.13,46.94,47.08,105100.0,31.5649,31.6792,31.5514,31.6455,105100.0
2006-04-27 15:00:00,47.08,47.14,46.97,46.98,113200.0,31.6455,31.6859,31.5716,31.5783,113200.0
2006-04-27 15:30:00,46.98,47.03,46.91,47.02,290500.0,31.5783,31.6119,31.5313,31.6052,290500.0
2006-04-28 09:30:00,46.98,46.99,46.77,46.88,144100.0,31.5783,31.585,31.4372,31.5111,144100.0
2006-04-28 10:00:00,46.88,46.96,46.78,46.84,109500.0,31.5111,31.5649,31.4439,31.4842,109500.0
2006-04-28 10:30:00,46.83,46.91,46.8,46.83,82000.0,31.4775,31.5313,31.4573,31.4775,82000.0
2006-04-28 11:00:00,46.82,47.09,46.81,46.94,140000.0,31.4708,31.6523,31.4641,31.5514,140000.0
2006-04-28 11:30:00,46.94,46.94,46.87,46.9,77500.0,31.5514,31.5514,31.5044,31.5246,77500.0
2006-04-28 12:00:00,46.91,46.91,46.87,46.88,29700.0,31.5313,31.5313,31.5044,31.5111,29700.0
2006-04-28 12:30:00,46.86,46.88,46.79,46.88,69300.0,31.4977,31.5111,31.4506,31.5111,69300.0
2006-04-28 13:00:00,46.87,47.0,46.84,46.94,58300.0,31.5044,31.5918,31.4842,31.5514,58300.0
2006-04-28 13:30:00,46.97,47.0,46.96,46.99,58300.0,31.5716,31.5918,31.5649,31.585,58300.0
2006-04-28 14:00:00,46.99,47.01,46.98,46.99,93000.0,31.585,31.5985,31.5783,31.585,93000.0
2006-04-28 14:30:00,46.99,47.0,46.92,46.92,93200.0,31.585,31.5918,31.538,31.538,93200.0
2006-04-28 15:00:00,46.92,46.97,46.85,46.94,193100.0,31.538,31.5716,31.4909,31.5514,193100.0
2006-04-28 15:30:00,46.95,46.95,46.81,46.82,233100.0,31.5582,31.5582,31.4641,31.4708,233100.0
2006-05-01 09:30:00,47.04,47.2,46.91,47.03,148700.0,31.6187,31.7262,31.5313,31.6119,148700.0
2006-05-01 10:00:00,47.05,47.14,47.0,47.1,73100.0,31.6254,31.6859,31.5918,31.659,73100.0
2006-05-01 10:30:00,47.1,47.16,47.04,47.1,125900.0,31.659,31.6993,31.6187,31.659,125900.0
2006-05-01 11:00:00,47.1,47.11,46.99,47.09,72700.0,31.659,31.6657,31.585,31.6523,72700.0
2006-05-01 11:30:00,47.09,47.1,46.97,46.98,60300.0,31.6523,31.659,31.5716,31.5783,60300.0
2006-05-01 12:00:00,46.98,47.01,46.85,46.89,80500.0,31.5783,31.5985,31.4909,31.5178,80500.0
2006-05-01 12:30:00,46.88,46.97,46.85,46.94,24700.0,31.5111,31.5716,31.4909,31.5514,24700.0
2006-05-01 13:00:00,46.95,46.96,46.89,46.91,59700.0,31.5582,31.5649,31.5178,31.5313,59700.0
2006-05-01 13:30:00,46.91,47.05,46.87,47.02,98300.0,31.5313,31.6254,31.5044,31.6052,98300.0
2006-05-01 14:00:00,47.01,47.05,46.99,47.05,81400.0,31.5985,31.6254,31.585,31.6254,81400.0
2006-05-01 14:30:00,47.05,47.23,47.05,47.21,233900.0,31.6254,31.7464,31.6254,31.7329,233900.0
2006-05-01 15:00:00,47.21,47.27,47.05,47.1,217700.0,31.7329,31.7733,31.6254,31.659,217700.0
2006-05-01 15:30:00,47.11,47.12,46.97,46.98,247000.0,31.6657,31.6724,31.5716,31.5783,247000.0
2006-05-02 09:30:00,47.04,47.08,46.95,47.0,145700.0,31.6187,31.6455,31.5582,31.5918,145700.0
2006-05-02 10:00:00,47.01,47.14,46.9,47.1,135800.0,31.5985,31.6859,31.5246,31.659,135800.0
2006-05-02 10:30:00,47.12,47.14,47.0,47.03,70900.0,31.6724,31.6859,31.5918,31.6119,70900.0
2006-05-02 11:00:00,47.02,47.07,46.93,47.06,184400.0,31.6052,31.6388,31.5447,31.6321,184400.0
2006-05-02 11:30:00,47.06,47.14,47.06,47.08,49600.0,31.6321,31.6859,31.6321,31.6455,49600.0
2006-05-02 12:00:00,47.08,47.16,47.04,47.13,71100.0,31.6455,31.6993,31.6187,31.6792,71100.0
2006-05-02 12:30:00,47.13,47.3,47.13,47.27,81400.0,31.6792,31.7934,31.6792,31.7733,81400.0
2006-05-02 13:00:00,47.27,47.31,47.12,47.3,88400.0,31.7733,31.8001,31.6724,31.7934,88400.0
2006-05-02 13:30:00,47.31,47.38,47.29,47.35,84900.0,31.8001,31.8472,31.7867,31.827,84900.0
2006-05-02 14:00:00,47.35,47.38,47.34,47.34,65700.0,31.827,31.8472,31.8203,31.8203,65700.0
2006-05-02 14:30:00,47.35,47.39,47.33,47.37,99300.0,31.827,31.8539,31.8136,31.8405,99300.0
2006-05-02 15:00:00,47.37,47.43,47.33,47.37,125400.0,31.8405,31.8808,31.8136,31.8405,125400.0
2006-05-02 15:30:00,47.36,47.41,47.36,47.37,200000.0,31.8337,31.8674,31.8337,31.8405,200000.0
2006-05-03 09:30:00,47.18,47.23,46.99,47.13,270400.0,31.7128,31.7464,31.585,31.6792,270400.0
2006-05-03 10:00:00,47.14,47.14,46.97,46.98,194000.0,31.6859,31.6859,31.5716,31.5783,194000.0
2006-05-03 10:30:00,46.99,47.1,46.93,47.07,152400.0,31.585,31.659,31.5447,31.6388,152400.0
2006-05-03 11:00:00,47.1,47.15,46.99,47.07,87500.0,31.659,31.6926,31.585,31.6388,87500.0
2006-05-03 11:30:00,47.07,47.18,47.01,47.12,66000.0,31.6388,31.7128,31.5985,31.6724,66000.0
2006-05-03 12:00:00,47.1,47.21,47.05,47.14,75100.0,31.659,31.7329,31.6254,31.6859,75100.0
2006-05-03 12:30:00,47.13,47.3,47.11,47.28,93900.0,31.6792,31.7934,31.6657,31.78,93900.0
2006-05-03 13:00:00,47.28,47.29,47.19,47.21,88500.0,31.78,31.7867,31.7195,31.7329,88500.0
2006-05-03 13:30:00,47.21,47.36,47.2,47.36,163100.0,31.7329,31.8337,31.7262,31.8337,163100.0
2006-05-03 14:00:00,47.35,47.4,47.29,47.29,116400.0,31.827,31.8606,31.7867,31.7867,116400.0
2006-05-03 14:30:00,47.29,47.3,47.18,47.26,112300.0,31.7867,31.7934,31.7128,31.7665,112300.0
2006-05-03 15:00:00,47.26,47.3,47.17,47.28,121900.0,31.7665,31.7934,31.706,31.78,121900.0
2006-05-03 15:30:00,47.29,47.33,47.22,47.31,245100.0,31.7867,31.8136,31.7396,31.8001,245100.0
2006-05-04 09:30:00,47.75,48.0,47.72,47.8,208300.0,32.0959,32.2639,32.0757,32.1295,208300.0
2006-05-04 10:00:00,47.81,47.91,47.77,47.89,182800.0,32.1362,32.2034,32.1093,32.19,182800.0
2006-05-04 10:30:00,47.87,47.95,47.86,47.92,124000.0,32.1766,32.2303,32.1698,32.2102,124000.0
2006-05-04 11:00:00,47.93,48.02,47.92,47.99,164700.0,32.2169,32.2774,32.2102,32.2572,164700.0
2006-05-04 11:30:00,48.0,48.13,47.96,48.09,229900.0,32.2639,32.3513,32.237,32.3244,229900.0
2006-05-04 12:00:00,48.09,48.09,47.93,47.94,130700.0,32.3244,32.3244,32.2169,32.2236,130700.0
2006-05-04 12:30:00,47.93,48.05,47.86,48.04,144900.0,32.2169,32.2975,32.1698,32.2908,144900.0
2006-05-04 13:00:00,48.05,48.11,48.05,48.08,66700.0,32.2975,32.3379,32.2975,32.3177,66700.0
2006-05-04 13:30:00,48.09,48.17,48.07,48.15,105600.0,32.3244,32.3782,32.311,32.3648,105600.0
2006-05-04 14:00:00,48.15,48.29,48.15,48.25,148700.0,32.3648,32.4589,32.3648,32.432,148700.0
2006-05-04 14:30:00,48.24,48.25,48.11,48.14,116800.0,32.4253,32.432,32.3379,32.358,116800.0
2006-05-04 15:00:00,48.13,48.25,48.12,48.22,328800.0,32.3513,32.432,32.3446,32.4118,328800.0
2006-05-04 15:30:00,48.22,48.23,48.12,48.13,292500.0,32.4118,32.4185,32.3446,32.3513,292500.0
2006-05-05 09:30:00,48.49,48.72,48.43,48.54,324700.0,32.5933,32.7479,32.553,32.6269,324700.0
2006-05-05 10:00:00,48.54,48.62,48.43,48.5,227400.0,32.6269,32.6807,32.553,32.6,227400.0
2006-05-05 10:30:00,48.5,48.51,48.37,48.4,144800.0,32.6,32.6067,32.5126,32.5328,144800.0
2006-05-05 11:00:00,48.4,48.51,48.38,48.45,246400.0,32.5328,32.6067,32.5194,32.5664,246400.0
2006-05-05 11:30:00,48.45,48.5,48.37,48.4,90600.0,32.5664,32.6,32.5126,32.5328,90600.0
2006-05-05 12:00:00,48.4,48.42,48.34,48.35,348600.0,32.5328,32.5462,32.4925,32.4992,348600.0
2006-05-05 12:30:00,48.35,48.4,48.22,48.26,94000.0,32.4992,32.5328,32.4118,32.4387,94000.0
2006-05-05 13:00:00,48.26,48.35,48.19,48.34,97800.0,32.4387,32.4992,32.3916,32.4925,97800.0
2006-05-05 13:30:00,48.34,48.38,48.28,48.34,77900.0,32.4925,32.5194,32.4521,32.4925,77900.0
2006-05-05 14:00:00,48.35,48.44,48.26,48.29,144800.0,32.4992,32.5597,32.4387,32.4589,144800.0
2006-05-05 14:30:00,48.29,48.34,48.24,48.25,154600.0,32.4589,32.4925,32.4253,32.432,154600.0
2006-05-05 15:00:00,48.25,48.3,48.2,48.24,122700.0,32.432,32.4656,32.3984,32.4253,122700.0
2006-05-05 15:30:00,48.25,48.3,48.23,48.28,504600.0,32.432,32.4656,32.4185,32.4521,504600.0
2006-05-08 09:30:00,49.0,49.24,48.99,49.07,818900.0,32.9361,33.0974,32.9294,32.9832,818900.0
2006-05-08 10:00:00,49.07,49.15,49.04,49.14,556200.0,32.9832,33.0369,32.963,33.0302,556200.0
2006-05-08 10:30:00,49.14,49.19,49.11,49.16,293100.0,33.0302,33.0638,33.01,33.0436,293100.0
2006-05-08 11:00:00,49.16,49.24,49.14,49.17,353900.0,33.0436,33.0974,33.0302,33.0504,353900.0
2006-05-08 11:30:00,49.17,49.27,49.09,49.19,171000.0,33.0504,33.1176,32.9966,33.0638,171000.0
2006-05-08 12:00:00,49.19,49.19,49.13,49.13,64800.0,33.0638,33.0638,33.0235,33.0235,64800.0
2006-05-08 12:30:00,49.13,49.24,49.13,49.13,159400.0,33.0235,33.0974,33.0235,33.0235,159400.0
2006-05-08 13:00:00,49.14,49.15,48.99,49.08,121800.0,33.0302,33.0369,32.9294,32.9899,121800.0
2006-05-08 13:30:00,49.08,49.12,49.03,49.08,121300.0,32.9899,33.0168,32.9563,32.9899,121300.0
2006-05-08 14:00:00,49.08,49.1,48.95,49.01,159400.0,32.9899,33.0033,32.9025,32.9428,159400.0
2006-05-08 14:30:00,49.0,49.0,48.82,48.83,148200.0,32.9361,32.9361,32.8151,32.8218,148200.0
2006-05-08 15:00:00,48.83,48.83,48.61,48.69,303700.0,32.8218,32.8218,32.674,32.7277,303700.0
2006-05-08 15:30:00,48.7,48.73,48.62,48.67,335700.0,32.7345,32.7546,32.6807,32.7143,335700.0
2006-05-09 09:30:00,49.01,49.3,48.99,49.28,410600.0,32.9428,33.1378,32.9294,33.1243,410600.0
2006-05-09 10:00:00,49.28,49.3,49.19,49.22,246700.0,33.1243,33.1378,33.0638,33.084,246700.0
2006-05-09 10:30:00,49.23,49.25,49.14,49.22,305000.0,33.0907,33.1041,33.0302,33.084,305000.0
2006-05-09 11:00:00,49.23,49.26,49.16,49.17,202600.0,33.0907,33.1109,33.0436,33.0504,202600.0
2006-05-09 11:30:00,49.16,49.16,48.96,48.99,120200.0,33.0436,33.0436,32.9092,32.9294,120200.0
2006-05-09 12:00:00,48.99,49.01,48.98,48.99,60600.0,32.9294,32.9428,32.9227,32.9294,60600.0
2006-05-09 12:30:00,48.99,49.0,48.92,48.92,47200.0,32.9294,32.9361,32.8823,32.8823,47200.0
2006-05-09 13:00:00,48.92,48.93,48.87,48.87,137200.0,32.8823,32.889,32.8487,32.8487,137200.0
2006-05-09 13:30:00,48.88,48.89,48.75,48.76,67100.0,32.8554,32.8622,32.7681,32.7748,67100.0
2006-05-09 14:00:00,48.75,48.77,48.65,48.67,128300.0,32.7681,32.7815,32.7008,32.7143,128300.0
2006-05-09 14:30:00,48.65,48.68,48.48,48.5,230900.0,32.7008,32.721,32.5866,32.6,230900.0
2006-05-09 15:00:00,48.5,48.5,48.38,48.4,391400.0,32.6,32.6,32.5194,32.5328,391400.0
2006-05-09 15:30:00,48.4,48.56,48.4,48.42,658000.0,32.5328,32.6403,32.5328,32.5462,658000.0
2006-05-10 09:30:00,48.64,48.65,48.46,48.54,321800.0,32.6941,32.7008,32.5731,32.6269,321800.0
2006-05-10 10:00:00,48.54,48.86,48.54,48.77,476900.0,32.6269,32.842,32.6269,32.7815,476900.0
2006-05-10 10:30:00,48.77,48.79,48.57,48.66,281800.0,32.7815,32.7949,32.6471,32.7076,281800.0
2006-05-10 11:00:00,48.66,48.66,48.51,48.53,189700.0,32.7076,32.7076,32.6067,32.6202,189700.0
2006-05-10 11:30:00,48.53,48.56,48.44,48.56,30100.0,32.6202,32.6403,32.5597,32.6403,30100.0
2006-05-10 12:00:00,48.56,48.64,48.54,48.6,59500.0,32.6403,32.6941,32.6269,32.6672,59500.0
2006-05-10 12:30:00,48.62,48.65,48.57,48.58,76500.0,32.6807,32.7008,32.6471,32.6538,76500.0
2006-05-10 13:00:00,48.57,48.62,48.53,48.6,69400.0,32.6471,32.6807,32.6202,32.6672,69400.0
2006-05-10 13:30:00,48.61,48.62,48.46,48.46,75100.0,32.674,32.6807,32.5731,32.5731,75100.0
2006-05-10 14:00:00,48.47,48.52,48.11,48.14,276500.0,32.5799,32.6135,32.3379,32.358,276500.0
2006-05-10 14:30:00,48.14,48.25,48.03,48.2,354300.0,32.358,32.432,32.2841,32.3984,354300.0
2006-05-10 15:00:00,48.2,48.3,48.1,48.11,367300.0,32.3984,32.4656,32.3312,32.3379,367300.0
2006-05-10 15:30:00,48.1,48.17,48.07,48.12,465400.0,32.3312,32.3782,32.311,32.3446,465400.0
2006-05-11 09:30:00,48.34,48.45,48.14,48.22,239400.0,32.4925,32.5664,32.358,32.4118,239400.0
2006-05-11 10:00:00,48.22,48.28,48.16,48.22,309300.0,32.4118,32.4521,32.3715,32.4118,309300.0
2006-05-11 10:30:00,48.23,48.26,48.16,48.21,384500.0,32.4185,32.4387,32.3715,32.4051,384500.0
2006-05-11 11:00:00,48.21,48.23,48.18,48.2,277300.0,32.4051,32.4185,32.3849,32.3984,277300.0
2006-05-11 11:30:00,48.19,48.24,47.85,47.9,136900.0,32.3916,32.4253,32.1631,32.1967,136900.0
2006-05-11 12:00:00,47.89,47.93,47.79,47.8,94300.0,32.19,32.2169,32.1228,32.1295,94300.0
2006-05-11 12:30:00,47.8,47.84,47.79,47.82,204900.0,32.1295,32.1564,32.1228,32.1429,204900.0
2006-05-11 13:00:00,47.81,47.89,47.78,47.87,205000.0,32.1362,32.19,32.1161,32.1766,205000.0
2006-05-11 13:30:00,47.86,47.87,47.71,47.72,160400.0,32.1698,32.1766,32.069,32.0757,160400.0
2006-05-11 14:00:00,47.73,47.84,47.71,47.82,190500.0,32.0825,32.1564,32.069,32.1429,190500.0
2006-05-11 14:30:00,47.82,47.83,47.7,47.74,139700.0,32.1429,32.1497,32.0623,32.0892,139700.0
2006-05-11 15:00:00,47.73,47.75,47.66,47.68,188400.0,32.0825,32.0959,32.0354,32.0488,188400.0
2006-05-11 15:30:00,47.68,47.68,47.54,47.54,518700.0,32.0488,32.0488,31.9547,31.9547,518700.0
2006-05-12 09:30:00,47.54,47.82,47.54,47.72,201300.0,31.9547,32.1429,31.9547,32.0757,201300.0
2006-05-12 10:00:00,47.7,47.82,47.65,47.68,195800.0,32.0623,32.1429,32.0287,32.0488,195800.0
2006-05-12 10:30:00,47.66,47.67,47.38,47.42,258400.0,32.0354,32.0421,31.8472,31.8741,258400.0
2006-05-12 11:00:00,47.43,47.47,47.29,47.33,231500.0,31.8808,31.9077,31.7867,31.8136,231500.0
2006-05-12 11:30:00,47.34,47.34,47.0,47.07,402100.0,31.8203,31.8203,31.5918,31.6388,402100.0
2006-05-12 12:00:00,47.06,47.12,47.06,47.09,139200.0,31.6321,31.6724,31.6321,31.6523,139200.0
2006-05-12 12:30:00,47.09,47.1,46.9,46.91,215700.0,31.6523,31.659,31.5246,31.5313,215700.0
2006-05-12 13:00:00,46.91,46.91,46.83,46.88,158400.0,31.5313,31.5313,31.4775,31.5111,158400.0
2006-05-12 13:30:00,46.88,46.91,46.83,46.86,173900.0,31.5111,31.5313,31.4775,31.4977,173900.0
2006-05-12 14:00:00,46.86,46.94,46.85,46.86,256400.0,31.4977,31.5514,31.4909,31.4977,256400.0
2006-05-12 14:30:00,46.86,46.88,46.75,46.76,158900.0,31.4977,31.5111,31.4237,31.4305,158900.0
2006-05-12 15:00:00,46.76,46.81,46.75,46.76,223700.0,31.4305,31.4641,31.4237,31.4305,223700.0
2006-05-12 15:30:00,46.75,46.75,46.62,46.66,331800.0,31.4237,31.4237,31.3363,31.3632,331800.0
2006-05-15 09:30:00,46.99,47.52,46.89,46.95,463200.0,31.585,31.9413,31.5178,31.5582,463200.0
2006-05-15 10:00:00,46.96,47.03,46.85,46.92,312700.0,31.5649,31.6119,31.4909,31.538,312700.0
2006-05-15 10:30:00,46.91,47.08,46.89,47.01,196800.0,31.5313,31.6455,31.5178,31.5985,196800.0
2006-05-15 11:00:00,47.01,47.14,46.99,47.01,214000.0,31.5985,31.6859,31.585,31.5985,214000.0
2006-05-15 11:30:00,46.99,47.0,46.78,46.8,81400.0,31.585,31.5918,31.4439,31.4573,81400.0
2006-05-15 12:00:00,46.79,46.8,46.64,46.65,142900.0,31.4506,31.4573,31.3498,31.3565,142900.0
2006-05-15 12:30:00,46.64,46.73,46.55,46.58,150400.0,31.3498,31.4103,31.2893,31.3095,150400.0
2006-05-15 13:00:00,46.58,46.6,46.38,46.45,192200.0,31.3095,31.3229,31.175,31.2221,192200.0
2006-05-15 13:30:00,46.44,46.46,46.37,46.38,114300.0,31.2154,31.2288,31.1683,31.175,114300.0
2006-05-15 14:00:00,46.38,46.43,46.3,46.33,155500.0,31.175,31.2086,31.1213,31.1414,155500.0
2006-05-15 14:30:00,46.33,46.4,46.25,46.25,211200.0,31.1414,31.1885,31.0876,31.0876,211200.0
2006-05-15 15:00:00,46.25,46.37,46.19,46.34,584100.0,31.0876,31.1683,31.0473,31.1481,584100.0
2006-05-15 15:30:00,46.34,46.6,46.28,46.56,380800.0,31.1481,31.3229,31.1078,31.296,380800.0
2006-05-16 09:30:00,44.2,44.2,42.0,42.16,4787300.0,29.7097,29.7097,28.2309,28.3385,4787300.0
2006-05-16 10:00:00,42.15,42.17,41.35,41.98,5019400.0,28.3318,28.3452,27.794,28.2175,5019400.0
2006-05-16 10:30:00,41.97,42.55,41.9,42.49,3447600.0,28.2108,28.6006,28.1637,28.5603,3447600.0
2006-05-16 11:00:00,42.49,42.69,41.86,42.0,2574100.0,28.5603,28.6947,28.1368,28.2309,2574100.0
2006-05-16 11:30:00,41.98,42.1,41.94,42.02,2198900.0,28.2175,28.2982,28.1906,28.2444,2198900.0
2006-05-16 12:00:00,42.02,42.21,42.0,42.08,748500.0,28.2444,28.3721,28.2309,28.2847,748500.0
2006-05-16 12:30:00,42.08,42.3,42.07,42.3,399400.0,28.2847,28.4326,28.278,28.4326,399400.0
2006-05-16 13:00:00,42.34,42.55,42.26,42.55,873600.0,28.4595,28.6006,28.4057,28.6006,873600.0
2006-05-16 13:30:00,42.55,42.68,42.5,42.65,652500.0,28.6006,28.688,28.567,28.6679,652500.0
2006-05-16 14:00:00,42.65,42.95,42.57,42.74,1090200.0,28.6679,28.8695,28.6141,28.7283,1090200.0
2006-05-16 14:30:00,42.71,42.75,42.51,42.55,855500.0,28.7082,28.7351,28.5737,28.6006,855500.0
2006-05-16 15:00:00,42.56,42.71,42.42,42.43,1161000.0,28.6074,28.7082,28.5133,28.52,1161000.0
2006-05-16 15:30:00,42.42,42.71,42.31,42.59,1621700.0,28.5133,28.7082,28.4393,28.6275,1621700.0
2006-05-17 09:30:00,40.85,41.43,40.85,41.29,3330100.0,27.6253,28.0175,27.6253,27.9228,3330100.0
2006-05-17 10:00:00,41.25,41.7,41.16,41.22,2141900.0,27.8958,28.2001,27.8349,27.8755,2141900.0
2006-05-17 10:30:00,41.23,41.25,41.1,41.16,1385200.0,27.8822,27.8958,27.7943,27.8349,1385200.0
2006-05-17 11:00:00,41.18,41.27,41.0,41.04,850500.0,27.8484,27.9093,27.7267,27.7537,850500.0
2006-05-17 11:30:00,41.03,41.22,41.0,41.11,438200.0,27.747,27.8755,27.7267,27.8011,438200.0
2006-05-17 12:00:00,41.1,41.11,40.95,41.08,368400.0,27.7943,27.8011,27.6929,27.7808,368400.0
2006-05-17 12:30:00,41.08,41.16,41.04,41.08,278200.0,27.7808,27.8349,27.7537,27.7808,278200.0
2006-05-17 13:00:00,41.06,41.45,41.05,41.41,310000.0,27.7673,28.031,27.7605,28.004,310000.0
2006-05-17 13:30:00,41.41,41.43,41.12,41.37,284600.0,28.004,28.0175,27.8078,27.9769,284600.0
2006-05-17 14:00:00,41.37,41.43,41.22,41.31,411700.0,27.9769,28.0175,27.8755,27.9363,411700.0
2006-05-17 14:30:00,41.32,41.33,41.05,41.12,586400.0,27.9431,27.9499,27.7605,27.8078,586400.0
2006-05-17 15:00:00,41.13,41.35,41.0,41.04,559300.0,27.8146,27.9634,27.7267,27.7537,559300.0
2006-05-17 15:30:00,41.04,41.28,41.0,41.05,1444700.0,27.7537,27.916,27.7267,27.7605,1444700.0
2006-05-18 09:30:00,40.4,41.74,40.4,40.97,1302000.0,27.3209,28.2271,27.3209,27.7064,1302000.0
2006-05-18 10:00:00,40.98,41.09,40.89,40.89,581700.0,27.7132,27.7876,27.6523,27.6523,581700.0
2006-05-18 10:30:00,40.89,40.93,40.47,40.5,562800.0,27.6523,27.6794,27.3683,27.3886,562800.0
2006-05-18 11:00:00,40.5,40.55,40.29,40.42,870700.0,27.3886,27.4224,27.2466,27.3345,870700.0
2006-05-18 11:30:00,40.42,40.47,40.31,40.37,474500.0,27.3345,27.3683,27.2601,27.3007,474500.0
2006-05-18 12:00:00,40.37,40.42,40.3,40.31,491700.0,27.3007,27.3345,27.2533,27.2601,491700.0
2006-05-18 12:30:00,40.32,40.4,40.3,40.39,187100.0,27.2668,27.3209,27.2533,27.3142,187100.0
2006-05-18 13:00:00,40.39,40.46,40.31,40.38,662000.0,27.3142,27.3615,27.2601,27.3074,662000.0
2006-05-18 13:30:00,40.38,40.69,40.37,40.53,1936100.0,27.3074,27.5171,27.3007,27.4089,1936100.0
2006-05-18 14:00:00,40.51,40.6,40.46,40.47,333200.0,27.3953,27.4562,27.3615,27.3683,333200.0
2006-05-18 14:30:00,40.46,40.54,40.45,40.5,152600.0,27.3615,27.4156,27.3548,27.3886,152600.0
2006-05-18 15:00:00,40.51,40.51,40.36,40.41,644800.0,27.3953,27.3953,27.2939,27.3277,644800.0
2006-05-18 15:30:00,40.41,40.57,40.41,40.51,452200.0,27.3277,27.4359,27.3277,27.3953,452200.0
2006-05-19 09:30:00,40.58,40.59,40.25,40.47,2978500.0,27.4427,27.4494,27.2195,27.3683,2978500.0
2006-05-19 10:00:00,40.46,40.48,40.29,40.4,527300.0,27.3615,27.375,27.2466,27.3209,527300.0
2006-05-19 10:30:00,40.4,40.43,40.31,40.4,1280600.0,27.3209,27.3412,27.2601,27.3209,1280600.0
2006-05-19 11:00:00,40.4,40.51,40.26,40.38,496200.0,27.3209,27.3953,27.2263,27.3074,496200.0
2006-05-19 11:30:00,40.38,40.43,40.31,40.41,343800.0,27.3074,27.3412,27.2601,27.3277,343800.0
2006-05-19 12:00:00,40.43,40.5,40.38,40.49,158900.0,27.3412,27.3886,27.3074,27.3818,158900.0
2006-05-19 12:30:00,40.49,40.75,40.48,40.63,142600.0,27.3818,27.5576,27.375,27.4765,142600.0
2006-05-19 13:00:00,40.62,40.69,40.54,40.59,154700.0,27.4697,27.5171,27.4156,27.4494,154700.0
2006-05-19 13:30:00,40.59,40.62,40.5,40.58,136100.0,27.4494,27.4697,27.3886,27.4427,136100.0
2006-05-19 14:00:00,40.58,40.65,40.57,40.63,94200.0,27.4427,27.49,27.4359,27.4765,94200.0
2006-05-19 14:30:00,40.63,40.65,40.49,40.55,116600.0,27.4765,27.49,27.3818,27.4224,116600.0
2006-05-19 15:00:00,40.55,40.6,40.5,40.59,321400.0,27.4224,27.4562,27.3886,27.4494,321400.0
2006-05-19 15:30:00,40.59,40.87,40.55,40.7,499500.0,27.4494,27.6388,27.4224,27.5238,499500.0
2006-05-22 09:30:00,39.9,40.5,39.9,40.49,1093200.0,26.9828,27.3886,26.9828,27.3818,1093200.0
2006-05-22 10:00:00,40.46,40.58,40.4,40.51,592400.0,27.3615,27.4427,27.3209,27.3953,592400.0
2006-05-22 10:30:00,40.51,40.74,40.48,40.6,414400.0,27.3953,27.5509,27.375,27.4562,414400.0
2006-05-22 11:00:00,40.6,40.66,40.3,40.42,404600.0,27.4562,27.4968,27.2533,27.3345,404600.0
2006-05-22 11:30:00,40.43,40.53,40.3,40.46,416800.0,27.3412,27.4089,27.2533,27.3615,416800.0
2006-05-22 12:00:00,40.44,40.56,40.41,40.56,417500.0,27.348,27.4291,27.3277,27.4291,417500.0
2006-05-22 12:30:00,40.57,40.93,40.54,40.9,428500.0,27.4359,27.6794,27.4156,27.6591,428500.0
2006-05-22 13:00:00,40.9,41.0,40.83,40.99,268900.0,27.6591,27.7267,27.6117,27.7199,268900.0
2006-05-22 13:30:00,40.99,41.09,40.88,40.88,474900.0,27.7199,27.7876,27.6455,27.6455,474900.0
2006-05-22 14:00:00,40.89,41.07,40.85,41.03,282500.0,27.6523,27.774,27.6253,27.747,282500.0
2006-05-22 14:30:00,41.03,41.04,40.9,40.91,153800.0,27.747,27.7537,27.6591,27.6658,153800.0
2006-05-22 15:00:00,40.91,41.23,40.91,41.17,334300.0,27.6658,27.8822,27.6658,27.8417,334300.0
2006-05-22 15:30:00,41.17,41.32,41.08,41.08,537100.0,27.8417,27.9431,27.7808,27.7808,537100.0
2006-05-23 09:30:00,40.85,41.15,40.5,41.11,945800.0,27.6253,27.8281,27.3886,27.8011,945800.0
2006-05-23 10:00:00,41.11,41.41,41.09,41.23,897400.0,27.8011,28.004,27.7876,27.8822,897400.0
2006-05-23 10:30:00,41.23,41.38,41.16,41.22,469200.0,27.8822,27.9837,27.8349,27.8755,469200.0
2006-05-23 11:00:00,41.22,41.26,40.85,40.97,446800.0,27.8755,27.9025,27.6253,27.7064,446800.0
2006-05-23 11:30:00,40.97,41.05,40.84,40.91,211900.0,27.7064,27.7605,27.6185,27.6658,211900.0
2006-05-23 12:00:00,40.88,41.16,40.78,40.88,206600.0,27.6455,27.8349,27.5779,27.6455,206600.0
2006-05-23 12:30:00,40.88,40.9,40.66,40.66,267900.0,27.6455,27.6591,27.4968,27.4968,267900.0
2006-05-23 13:00:00,40.66,40.88,40.64,40.88,188000.0,27.4968,27.6455,27.4832,27.6455,188000.0
2006-05-23 13:30:00,40.87,40.89,40.65,40.67,634300.0,27.6388,27.6523,27.49,27.5035,634300.0
2006-05-23 14:00:00,40.66,40.71,40.56,40.57,292700.0,27.4968,27.5306,27.4291,27.4359,292700.0
2006-05-23 14:30:00,40.57,40.68,40.56,40.67,131800.0,27.4359,27.5103,27.4291,27.5035,131800.0
2006-05-23 15:00:00,40.66,40.7,40.58,40.58,266300.0,27.4968,27.5238,27.4427,27.4427,266300.0
2006-05-23 15:30:00,40.58,40.58,40.29,40.3,556300.0,27.4427,27.4427,27.2466,27.2533,556300.0
2006-05-24 09:30:00,40.37,40.6,40.3,40.31,469200.0,27.3007,27.4562,27.2533,27.2601,469200.0
2006-05-24 10:00:00,40.31,40.44,40.3,40.37,308700.0,27.2601,27.348,27.2533,27.3007,308700.0
2006-05-24 10:30:00,40.38,40.5,40.33,40.43,279300.0,27.3074,27.3886,27.2736,27.3412,279300.0
2006-05-24 11:00:00,40.44,40.45,40.31,40.36,296600.0,27.348,27.3548,27.2601,27.2939,296600.0
2006-05-24 11:30:00,40.34,40.41,40.3,40.33,147500.0,27.2804,27.3277,27.2533,27.2736,147500.0
2006-05-24 12:00:00,40.32,40.34,40.25,40.25,146200.0,27.2668,27.2804,27.2195,27.2195,146200.0
2006-05-24 12:30:00,40.26,40.31,40.15,40.15,415600.0,27.2263,27.2601,27.1519,27.1519,415600.0
2006-05-24 13:00:00,40.16,40.27,40.07,40.15,160100.0,27.1586,27.233,27.0978,27.1519,160100.0
2006-05-24 13:30:00,40.17,40.28,40.05,40.25,194500.0,27.1654,27.2398,27.0842,27.2195,194500.0
2006-05-24 14:00:00,40.25,40.25,40.1,40.18,524100.0,27.2195,27.2195,27.1181,27.1722,524100.0
2006-05-24 14:30:00,40.19,40.55,40.16,40.35,530900.0,27.1789,27.4224,27.1586,27.2871,530900.0
2006-05-24 15:00:00,40.34,40.36,40.2,40.28,287300.0,27.2804,27.2939,27.1857,27.2398,287300.0
2006-05-24 15:30:00,40.28,40.63,40.27,40.44,658500.0,27.2398,27.4765,27.233,27.348,658500.0
2006-05-25 09:30:00,40.26,40.3,40.02,40.19,406200.0,27.2263,27.2533,27.064,27.1789,406200.0
2006-05-25 10:00:00,40.18,40.24,40.01,40.04,612000.0,27.1722,27.2127,27.0572,27.0775,612000.0
2006-05-25 10:30:00,40.04,40.07,40.01,40.06,322100.0,27.0775,27.0978,27.0572,27.091,322100.0
2006-05-25 11:00:00,40.06,40.06,40.01,40.02,782500.0,27.091,27.091,27.0572,27.064,782500.0
2006-05-25 11:30:00,40.03,40.04,40.01,40.02,308700.0,27.0707,27.0775,27.0572,27.064,308700.0
2006-05-25 12:00:00,40.03,40.04,40.0,40.0,347200.0,27.0707,27.0775,27.0504,27.0504,347200.0
2006-05-25 12:30:00,40.0,40.01,40.0,40.01,79700.0,27.0504,27.0572,27.0504,27.0572,79700.0
2006-05-25 13:00:00,40.0,40.01,39.95,39.97,250400.0,27.0504,27.0572,27.0166,27.0301,250400.0
2006-05-25 13:30:00,39.96,40.0,39.95,40.0,208000.0,27.0234,27.0504,27.0166,27.0504,208000.0
2006-05-25 14:00:00,40.0,40.0,39.95,39.96,228600.0,27.0504,27.0504,27.0166,27.0234,228600.0
2006-05-25 14:30:00,39.96,40.0,39.95,39.99,176200.0,27.0234,27.0504,27.0166,27.0437,176200.0
2006-05-25 15:00:00,40.0,40.05,39.99,40.03,465800.0,27.0504,27.0842,27.0437,27.0707,465800.0
2006-05-25 15:30:00,40.04,40.18,40.0,40.11,482200.0,27.0775,27.1722,27.0504,27.1248,482200.0
2006-05-26 09:30:00,39.97,40.1,39.91,39.93,376600.0,27.0301,27.1181,26.9896,27.0031,376600.0
2006-05-26 10:00:00,39.92,39.93,39.82,39.88,371500.0,26.9963,27.0031,26.9287,26.9693,371500.0
2006-05-26 10:30:00,39.87,39.98,39.83,39.93,232600.0,26.9625,27.0369,26.9355,27.0031,232600.0
2006-05-26 11:00:00,39.91,39.93,39.71,39.76,295300.0,26.9896,27.0031,26.8543,26.8881,295300.0
2006-05-26 11:30:00,39.77,39.81,39.7,39.76,336800.0,26.8949,26.9219,26.8476,26.8881,336800.0
2006-05-26 12:00:00,39.76,39.89,39.76,39.79,181300.0,26.8881,26.976,26.8881,26.9084,181300.0
2006-05-26 12:30:00,39.78,39.84,39.75,39.81,176600.0,26.9017,26.9422,26.8814,26.9219,176600.0
2006-05-26 13:00:00,39.82,39.86,39.81,39.85,385700.0,26.9287,26.9558,26.9219,26.949,385700.0
2006-05-26 13:30:00,39.85,39.9,39.84,39.9,156300.0,26.949,26.9828,26.9422,26.9828,156300.0
2006-05-26 14:00:00,39.9,40.12,39.89,40.09,327000.0,26.9828,27.1316,26.976,27.1113,327000.0
2006-05-26 14:30:00,40.09,40.13,40.04,40.07,127300.0,27.1113,27.1383,27.0775,27.0978,127300.0
2006-05-26 15:00:00,40.06,40.14,40.02,40.12,147000.0,27.091,27.1451,27.064,27.1316,147000.0
2006-05-26 15:30:00,40.12,40.15,40.04,40.09,213300.0,27.1316,27.1519,27.0775,27.1113,213300.0
2006-05-30 09:30:00,40.0,40.01,39.7,39.73,549600.0,27.0504,27.0572,26.8476,26.8678,549600.0
2006-05-30 10:00:00,39.73,39.73,39.57,39.57,356400.0,26.8678,26.8678,26.7596,26.7596,356400.0
2006-05-30 10:30:00,39.57,39.61,39.41,39.47,441200.0,26.7596,26.7867,26.6514,26.692,441200.0
2006-05-30 11:00:00,39.46,39.54,39.36,39.38,300800.0,26.6853,26.7394,26.6176,26.6312,300800.0
2006-05-30 11:30:00,39.39,39.71,39.38,39.69,359400.0,26.6379,26.8543,26.6312,26.8408,359400.0
2006-05-30 12:00:00,39.69,39.74,39.64,39.73,184200.0,26.8408,26.8746,26.807,26.8678,184200.0
2006-05-30 12:30:00,39.74,39.82,39.72,39.76,134100.0,26.8746,26.9287,26.8611,26.8881,134100.0
2006-05-30 13:00:00,39.73,39.82,39.71,39.77,110100.0,26.8678,26.9287,26.8543,26.8949,110100.0
2006-05-30 13:30:00,39.78,39.83,39.65,39.74,136000.0,26.9017,26.9355,26.8137,26.8746,136000.0
2006-05-30 14:00:00,39.74,39.88,39.57,39.74,246900.0,26.8746,26.9693,26.7596,26.8746,246900.0
2006-05-30 14:30:00,39.74,40.02,39.72,40.01,275700.0,26.8746,27.064,26.8611,27.0572,275700.0
2006-05-30 15:00:00,40.02,40.04,39.7,39.78,274900.0,27.064,27.0775,26.8476,26.9017,274900.0
2006-05-30 15:30:00,39.78,39.91,39.69,39.83,603100.0,26.9017,26.9896,26.8408,26.9355,603100.0
2006-05-31 09:30:00,39.85,39.86,39.58,39.74,436800.0,26.949,26.9558,26.7664,26.8746,436800.0
2006-05-31 10:00:00,39.75,40.16,39.69,40.08,460900.0,26.8814,27.1586,26.8408,27.1045,460900.0
2006-05-31 10:30:00,40.09,40.22,40.07,40.1,562500.0,27.1113,27.1992,27.0978,27.1181,562500.0
2006-05-31 11:00:00,40.11,40.18,39.98,40.15,354300.0,27.1248,27.1722,27.0369,27.1519,354300.0
2006-05-31 11:30:00,40.15,40.2,39.81,39.82,876900.0,27.1519,27.1857,26.9219,26.9287,876900.0
2006-05-31 12:00:00,39.83,39.86,39.68,39.81,208800.0,26.9355,26.9558,26.834,26.9219,208800.0
2006-05-31 12:30:00,39.81,40.02,39.76,39.96,104200.0,26.9219,27.064,26.8881,27.0234,104200.0
2006-05-31 13:00:00,39.94,39.94,39.78,39.83,112800.0,27.0099,27.0099,26.9017,26.9355,112800.0
2006-05-31 13:30:00,39.82,39.83,39.72,39.72,166600.0,26.9287,26.9355,26.8611,26.8611,166600.0
2006-05-31 14:00:00,39.71,39.92,39.67,39.8,397900.0,26.8543,26.9963,26.8273,26.9152,397900.0
2006-05-31 14:30:00,39.8,39.87,39.75,39.79,144700.0,26.9152,26.9625,26.8814,26.9084,144700.0
2006-05-31 15:00:00,39.8,39.83,39.67,39.76,343300.0,26.9152,26.9355,26.8273,26.8881,343300.0
2006-05-31 15:30:00,39.76,39.99,39.75,39.9,425900.0,26.8881,27.0437,26.8814,26.9828,425900.0
2006-06-01 09:30:00,39.73,39.74,39.51,39.54,419800.0,26.8678,26.8746,26.7191,26.7394,419800.0
2006-06-01 10:00:00,39.54,39.63,39.48,39.57,219800.0,26.7394,26.8002,26.6988,26.7596,219800.0
2006-06-01 10:30:00,39.56,39.72,39.56,39.65,172400.0,26.7529,26.8611,26.7529,26.8137,172400.0
2006-06-01 11:00:00,39.65,39.65,39.53,39.55,280300.0,26.8137,26.8137,26.7326,26.7461,280300.0
2006-06-01 11:30:00,39.56,39.9,39.55,39.86,221200.0,26.7529,26.9828,26.7461,26.9558,221200.0
2006-06-01 12:00:00,39.86,40.02,39.78,40.0,103300.0,26.9558,27.064,26.9017,27.0504,103300.0
2006-06-01 12:30:00,40.0,40.01,39.85,39.85,240700.0,27.0504,27.0572,26.949,26.949,240700.0
2006-06-01 13:00:00,39.81,40.01,39.8,40.01,164400.0,26.9219,27.0572,26.9152,27.0572,164400.0
2006-06-01 13:30:00,40.01,40.01,39.9,39.9,80900.0,27.0572,27.0572,26.9828,26.9828,80900.0
2006-06-01 14:00:00,39.91,39.99,39.76,39.99,216000.0,26.9896,27.0437,26.8881,27.0437,216000.0
2006-06-01 14:30:00,39.98,40.05,39.98,39.98,152500.0,27.0369,27.0842,27.0369,27.0369,152500.0
2006-06-01 15:00:00,40.0,40.05,39.98,39.99,217500.0,27.0504,27.0842,27.0369,27.0437,217500.0
2006-06-01 15:30:00,39.98,40.17,39.97,40.11,507500.0,27.0369,27.1654,27.0301,27.1248,507500.0
2006-06-02 09:30:00,40.22,40.36,39.91,39.98,347500.0,27.1992,27.2939,26.9896,27.0369,347500.0
2006-06-02 10:00:00,39.97,40.07,39.91,40.0,187400.0,27.0301,27.0978,26.9896,27.0504,187400.0
2006-06-02 10:30:00,39.99,40.03,39.9,39.93,691300.0,27.0437,27.0707,26.9828,27.0031,691300.0
2006-06-02 11:00:00,39.94,40.03,39.91,40.01,238800.0,27.0099,27.0707,26.9896,27.0572,238800.0
2006-06-02 11:30:00,40.01,40.02,39.9,39.93,248300.0,27.0572,27.064,26.9828,27.0031,248300.0
2006-06-02 12:00:00,39.92,40.03,39.91,40.01,265100.0,26.9963,27.0707,26.9896,27.0572,265100.0
2006-06-02 12:30:00,40.0,40.16,40.0,40.11,88100.0,27.0504,27.1586,27.0504,27.1248,88100.0
2006-06-02 13:00:00,40.11,40.11,40.05,40.09,69900.0,27.1248,27.1248,27.0842,27.1113,69900.0
2006-06-02 13:30:00,40.08,40.08,40.0,40.06,161500.0,27.1045,27.1045,27.0504,27.091,161500.0
2006-06-02 14:00:00,40.06,40.11,40.01,40.08,103800.0,27.091,27.1248,27.0572,27.1045,103800.0
2006-06-02 14:30:00,40.07,40.16,40.04,40.1,169500.0,27.0978,27.1586,27.0775,27.1181,169500.0
2006-06-02 15:00:00,40.09,40.1,39.99,40.01,139200.0,27.1113,27.1181,27.0437,27.0572,139200.0
2006-06-02 15:30:00,40.02,40.19,40.0,40.14,196300.0,27.064,27.1789,27.0504,27.1451,196300.0
2006-06-05 09:30:00,39.95,40.1,39.89,39.89,258800.0,27.0166,27.1181,26.976,26.976,258800.0
2006-06-05 10:00:00,39.89,39.9,39.8,39.81,170000.0,26.976,26.9828,26.9152,26.9219,170000.0
2006-06-05 10:30:00,39.8,39.94,39.76,39.91,269100.0,26.9152,27.0099,26.8881,26.9896,269100.0
2006-06-05 11:00:00,39.9,39.96,39.9,39.91,252000.0,26.9828,27.0234,26.9828,26.9896,252000.0
2006-06-05 11:30:00,39.9,39.9,39.81,39.84,73100.0,26.9828,26.9828,26.9219,26.9422,73100.0
2006-06-05 12:00:00,39.84,39.85,39.77,39.82,75700.0,26.9422,26.949,26.8949,26.9287,75700.0
2006-06-05 12:30:00,39.82,39.85,39.79,39.84,226200.0,26.9287,26.949,26.9084,26.9422,226200.0
2006-06-05 13:00:00,39.84,39.85,39.75,39.76,79300.0,26.9422,26.949,26.8814,26.8881,79300.0
2006-06-05 13:30:00,39.76,39.78,39.73,39.75,82900.0,26.8881,26.9017,26.8678,26.8814,82900.0
2006-06-05 14:00:00,39.75,39.75,39.49,39.52,228800.0,26.8814,26.8814,26.7055,26.7258,228800.0
2006-06-05 14:30:00,39.52,39.63,39.41,39.57,196200.0,26.7258,26.8002,26.6514,26.7596,196200.0
2006-06-05 15:00:00,39.56,39.56,39.37,39.38,204500.0,26.7529,26.7529,26.6244,26.6312,204500.0
2006-06-05 15:30:00,39.36,39.42,39.29,39.33,280300.0,26.6176,26.6582,26.5703,26.5973,280300.0
2006-06-06 09:30:00,38.9,38.91,38.25,38.58,797500.0,26.3065,26.3133,25.867,26.0901,797500.0
2006-06-06 10:00:00,38.56,38.74,38.5,38.72,336800.0,26.0766,26.1983,26.036,26.1848,336800.0
2006-06-06 10:30:00,38.72,38.76,38.53,38.56,295400.0,26.1848,26.2119,26.0563,26.0766,295400.0
2006-06-06 11:00:00,38.56,38.58,38.3,38.41,300500.0,26.0766,26.0901,25.9008,25.9752,300500.0
2006-06-06 11:30:00,38.41,38.52,38.29,38.52,158200.0,25.9752,26.0496,25.894,26.0496,158200.0
2006-06-06 12:00:00,38.51,38.74,38.51,38.55,171800.0,26.0428,26.1983,26.0428,26.0699,171800.0
2006-06-06 12:30:00,38.55,38.77,38.55,38.7,189000.0,26.0699,26.2186,26.0699,26.1713,189000.0
2006-06-06 13:00:00,38.7,38.74,38.63,38.71,159800.0,26.1713,26.1983,26.124,26.1781,159800.0
2006-06-06 13:30:00,38.71,38.72,38.5,38.52,206400.0,26.1781,26.1848,26.036,26.0496,206400.0
2006-06-06 14:00:00,38.51,38.56,38.34,38.38,522400.0,26.0428,26.0766,25.9278,25.9549,522400.0
2006-06-06 14:30:00,38.39,38.5,38.16,38.17,380100.0,25.9617,26.036,25.8061,25.8129,380100.0
2006-06-06 15:00:00,38.17,38.38,38.09,38.38,350800.0,25.8129,25.9549,25.7588,25.9549,350800.0
2006-06-06 15:30:00,38.38,38.58,38.38,38.5,595600.0,25.9549,26.0901,25.9549,26.036,595600.0
2006-06-07 09:30:00,38.2,38.45,38.18,38.45,658200.0,25.8332,26.0022,25.8196,26.0022,658200.0
2006-06-07 10:00:00,38.44,38.6,38.44,38.53,441100.0,25.9955,26.1037,25.9955,26.0563,441100.0
2006-06-07 10:30:00,38.53,38.65,38.44,38.6,304700.0,26.0563,26.1375,25.9955,26.1037,304700.0
2006-06-07 11:00:00,38.58,38.63,38.53,38.59,348500.0,26.0901,26.124,26.0563,26.0969,348500.0
2006-06-07 11:30:00,38.59,38.68,38.58,38.65,252000.0,26.0969,26.1578,26.0901,26.1375,252000.0
2006-06-07 12:00:00,38.68,38.81,38.66,38.79,239600.0,26.1578,26.2457,26.1442,26.2322,239600.0
2006-06-07 12:30:00,38.78,38.81,38.71,38.78,85800.0,26.2254,26.2457,26.1781,26.2254,85800.0
2006-06-07 13:00:00,38.78,38.8,38.7,38.7,180200.0,26.2254,26.2389,26.1713,26.1713,180200.0
2006-06-07 13:30:00,38.71,38.75,38.64,38.68,172400.0,26.1781,26.2051,26.1307,26.1578,172400.0
2006-06-07 14:00:00,38.68,38.69,38.52,38.59,304700.0,26.1578,26.1645,26.0496,26.0969,304700.0
2006-06-07 14:30:00,38.59,38.6,38.57,38.6,254700.0,26.0969,26.1037,26.0834,26.1037,254700.0
2006-06-07 15:00:00,38.59,38.6,38.44,38.45,399300.0,26.0969,26.1037,25.9955,26.0022,399300.0
2006-06-07 15:30:00,38.45,38.53,38.41,38.43,287000.0,26.0022,26.0563,25.9752,25.9887,287000.0
2006-06-08 09:30:00,38.18,38.18,37.85,38.02,787500.0,25.8196,25.8196,25.5965,25.7114,787500.0
2006-06-08 10:00:00,38.02,38.05,37.85,37.86,530800.0,25.7114,25.7317,25.5965,25.6032,530800.0
2006-06-08 10:30:00,37.85,37.85,37.61,37.7,427900.0,25.5965,25.5965,25.4342,25.495,427900.0
2006-06-08 11:00:00,37.7,37.75,37.54,37.54,445500.0,25.495,25.5288,25.3868,25.3868,445500.0
2006-06-08 11:30:00,37.54,37.55,37.35,37.44,473600.0,25.3868,25.3936,25.2583,25.3192,473600.0
2006-06-08 12:00:00,37.45,37.59,37.45,37.53,293100.0,25.326,25.4206,25.326,25.3801,293100.0
2006-06-08 12:30:00,37.52,37.6,37.5,37.51,195700.0,25.3733,25.4274,25.3598,25.3665,195700.0
2006-06-08 13:00:00,37.52,37.52,37.42,37.43,180000.0,25.3733,25.3733,25.3057,25.3124,180000.0
2006-06-08 13:30:00,37.43,37.47,37.4,37.42,391200.0,25.3124,25.3395,25.2922,25.3057,391200.0
2006-06-08 14:00:00,37.41,37.44,37.36,37.39,470900.0,25.2989,25.3192,25.2651,25.2854,470900.0
2006-06-08 14:30:00,37.39,37.42,37.36,37.39,932600.0,25.2854,25.3057,25.2651,25.2854,932600.0
2006-06-08 15:00:00,37.39,37.4,37.37,37.4,631900.0,25.2854,25.2922,25.2719,25.2922,631900.0
2006-06-08 15:30:00,37.4,37.4,37.36,37.4,864100.0,25.2922,25.2922,25.2651,25.2922,864100.0
2006-06-09 09:30:00,37.5,37.58,37.41,37.43,527600.0,25.3598,25.4139,25.2989,25.3124,527600.0
2006-06-09 10:00:00,37.43,37.47,37.4,37.47,452300.0,25.3124,25.3395,25.2922,25.3395,452300.0
2006-06-09 10:30:00,37.47,37.47,37.41,37.44,335400.0,25.3395,25.3395,25.2989,25.3192,335400.0
2006-06-09 11:00:00,37.46,37.47,37.43,37.46,446800.0,25.3327,25.3395,25.3124,25.3327,446800.0
2006-06-09 11:30:00,37.47,37.47,37.33,37.41,223200.0,25.3395,25.3395,25.2448,25.2989,223200.0
2006-06-09 12:00:00,37.4,37.42,37.35,37.4,297700.0,25.2922,25.3057,25.2583,25.2922,297700.0
2006-06-09 12:30:00,37.39,37.44,37.39,37.42,369000.0,25.2854,25.3192,25.2854,25.3057,369000.0
2006-06-09 13:00:00,37.42,37.45,37.37,37.39,352900.0,25.3057,25.326,25.2719,25.2854,352900.0
2006-06-09 13:30:00,37.39,37.41,37.37,37.39,264600.0,25.2854,25.2989,25.2719,25.2854,264600.0
2006-06-09 14:00:00,37.39,37.4,37.38,37.39,149100.0,25.2854,25.2922,25.2786,25.2854,149100.0
2006-06-09 14:30:00,37.4,37.4,37.39,37.39,156800.0,25.2922,25.2922,25.2854,25.2854,156800.0
2006-06-09 15:00:00,37.4,37.4,37.38,37.39,209900.0,25.2922,25.2922,25.2786,25.2854,209900.0
2006-06-09 15:30:00,37.4,37.4,37.24,37.26,298500.0,25.2922,25.2922,25.184,25.1975,298500.0
2006-06-12 09:30:00,37.34,37.35,37.0,37.07,454700.0,25.2516,25.2583,25.0217,25.069,454700.0
2006-06-12 10:00:00,37.06,37.1,36.64,36.79,742300.0,25.0622,25.0893,24.7782,24.8796,742300.0
2006-06-12 10:30:00,36.79,36.96,36.79,36.83,315200.0,24.8796,24.9946,24.8796,24.9067,315200.0
2006-06-12 11:00:00,36.82,36.83,36.64,36.76,568500.0,24.8999,24.9067,24.7782,24.8594,568500.0
2006-06-12 11:30:00,36.75,36.8,36.66,36.74,193700.0,24.8526,24.8864,24.7917,24.8458,193700.0
2006-06-12 12:00:00,36.75,36.77,36.68,36.73,191800.0,24.8526,24.8661,24.8052,24.8391,191800.0
2006-06-12 12:30:00,36.73,36.82,36.72,36.79,225400.0,24.8391,24.8999,24.8323,24.8796,225400.0
2006-06-12 13:00:00,36.79,36.79,36.66,36.75,203500.0,24.8796,24.8796,24.7917,24.8526,203500.0
2006-06-12 13:30:00,36.74,36.76,36.65,36.73,320500.0,24.8458,24.8594,24.785,24.8391,320500.0
2006-06-12 14:00:00,36.75,36.79,36.64,36.69,274200.0,24.8526,24.8796,24.7782,24.812,274200.0
2006-06-12 14:30:00,36.67,36.69,36.56,36.66,290600.0,24.7985,24.812,24.7241,24.7917,290600.0
2006-06-12 15:00:00,36.67,36.67,36.55,36.55,421300.0,24.7985,24.7985,24.7173,24.7173,421300.0
2006-06-12 15:30:00,36.56,36.56,36.4,36.41,674100.0,24.7241,24.7241,24.6159,24.6227,674100.0
2006-06-13 09:30:00,36.41,36.79,36.4,36.79,381400.0,24.6227,24.8796,24.6159,24.8796,381400.0
2006-06-13 10:00:00,36.79,36.86,36.56,36.69,402900.0,24.8796,24.927,24.7241,24.812,402900.0
2006-06-13 10:30:00,36.7,36.74,36.52,36.69,227700.0,24.8188,24.8458,24.697,24.812,227700.0
2006-06-13 11:00:00,36.68,36.83,36.49,36.8,461300.0,24.8052,24.9067,24.6768,24.8864,461300.0
2006-06-13 11:30:00,36.8,36.92,36.77,36.92,320600.0,24.8864,24.9676,24.8661,24.9676,320600.0
2006-06-13 12:00:00,36.91,36.91,36.83,36.83,152100.0,24.9608,24.9608,24.9067,24.9067,152100.0
2006-06-13 12:30:00,36.82,36.85,36.75,36.83,339600.0,24.8999,24.9202,24.8526,24.9067,339600.0
2006-06-13 13:00:00,36.83,36.9,36.78,36.84,191100.0,24.9067,24.954,24.8729,24.9135,191100.0
2006-06-13 13:30:00,36.83,36.94,36.79,36.92,297000.0,24.9067,24.9811,24.8796,24.9676,297000.0
2006-06-13 14:00:00,36.92,36.97,36.87,36.97,292500.0,24.9676,25.0014,24.9337,25.0014,292500.0
2006-06-13 14:30:00,36.96,36.96,36.88,36.92,613000.0,24.9946,24.9946,24.9405,24.9676,613000.0
2006-06-13 15:00:00,36.92,37.02,36.86,36.99,437300.0,24.9676,25.0352,24.927,25.0149,437300.0
2006-06-13 15:30:00,36.97,37.05,36.95,36.98,1100100.0,25.0014,25.0555,24.9878,25.0081,1100100.0
2006-06-14 09:30:00,36.8,37.71,36.7,37.3,950400.0,24.8864,25.5018,24.8188,25.2245,950400.0
2006-06-14 10:00:00,37.29,37.41,37.1,37.16,572700.0,25.2178,25.2989,25.0893,25.1299,572700.0
2006-06-14 10:30:00,37.17,37.35,37.15,37.33,487500.0,25.1366,25.2583,25.1231,25.2448,487500.0
2006-06-14 11:00:00,37.33,37.34,37.13,37.17,291700.0,25.2448,25.2516,25.1096,25.1366,291700.0
2006-06-14 11:30:00,37.16,37.24,37.1,37.24,351700.0,25.1299,25.184,25.0893,25.184,351700.0
2006-06-14 12:00:00,37.24,37.39,37.22,37.38,261100.0,25.184,25.2854,25.1704,25.2786,261100.0
2006-06-14 12:30:00,37.39,37.41,37.3,37.31,265600.0,25.2854,25.2989,25.2245,25.2313,265600.0
2006-06-14 13:00:00,37.32,37.34,37.2,37.28,170300.0,25.2381,25.2516,25.1569,25.211,170300.0
2006-06-14 13:30:00,37.29,37.45,37.19,37.44,389500.0,25.2178,25.326,25.1501,25.3192,389500.0
2006-06-14 14:00:00,37.43,37.53,37.39,37.5,453800.0,25.3124,25.3801,25.2854,25.3598,453800.0
2006-06-14 14:30:00,37.5,37.57,37.39,37.55,402300.0,25.3598,25.4071,25.2854,25.3936,402300.0
2006-06-14 15:00:00,37.54,37.59,37.41,37.42,341400.0,25.3868,25.4206,25.2989,25.3057,341400.0
2006-06-14 15:30:00,37.41,37.59,37.41,37.54,581200.0,25.2989,25.4206,25.2989,25.3868,581200.0
2006-06-15 09:30:00,37.6,38.0,37.6,37.92,631800.0,25.4274,25.6979,25.4274,25.6438,631800.0
2006-06-15 10:00:00,37.9,38.11,37.9,38.0,767500.0,25.6303,25.7723,25.6303,25.6979,767500.0
2006-06-15 10:30:00,38.0,38.08,38.0,38.06,313500.0,25.6979,25.752,25.6979,25.7385,313500.0
2006-06-15 11:00:00,38.05,38.17,38.03,38.08,217200.0,25.7317,25.8129,25.7182,25.752,217200.0
2006-06-15 11:30:00,38.09,38.1,38.01,38.03,216800.0,25.7588,25.7655,25.7047,25.7182,216800.0
2006-06-15 12:00:00,38.03,38.1,38.02,38.08,242200.0,25.7182,25.7655,25.7114,25.752,242200.0
2006-06-15 12:30:00,38.09,38.11,38.07,38.11,142200.0,25.7588,25.7723,25.7453,25.7723,142200.0
2006-06-15 13:00:00,38.1,38.14,38.07,38.09,231400.0,25.7655,25.7926,25.7453,25.7588,231400.0
2006-06-15 13:30:00,38.08,38.16,38.05,38.12,414400.0,25.752,25.8061,25.7317,25.7791,414400.0
2006-06-15 14:00:00,38.12,38.2,38.11,38.18,276400.0,25.7791,25.8332,25.7723,25.8196,276400.0
2006-06-15 14:30:00,38.18,38.36,38.17,38.36,272200.0,25.8196,25.9414,25.8129,25.9414,272200.0
2006-06-15 15:00:00,38.36,38.48,38.2,38.23,255600.0,25.9414,26.0225,25.8332,25.8535,255600.0
2006-06-15 15:30:00,38.23,38.3,38.16,38.17,439200.0,25.8535,25.9008,25.8061,25.8129,439200.0
2006-06-16 09:30:00,37.54,38.8,37.54,38.76,1605200.0,25.3868,26.2389,25.3868,26.2119,1605200.0
2006-06-16 10:00:00,38.77,38.85,38.55,38.64,687500.0,26.2186,26.2727,26.0699,26.1307,687500.0
2006-06-16 10:30:00,38.63,38.86,38.62,38.84,887300.0,26.124,26.2795,26.1172,26.266,887300.0
2006-06-16 11:00:00,38.85,39.55,38.83,39.5,1673000.0,26.2727,26.7461,26.2592,26.7123,1673000.0
2006-06-16 11:30:00,39.5,39.81,39.44,39.8,1041300.0,26.7123,26.9219,26.6717,26.9152,1041300.0
2006-06-16 12:00:00,39.8,39.86,39.65,39.78,684200.0,26.9152,26.9558,26.8137,26.9017,684200.0
2006-06-16 12:30:00,39.77,39.85,39.7,39.82,499600.0,26.8949,26.949,26.8476,26.9287,499600.0
2006-06-16 13:00:00,39.82,39.97,39.78,39.95,444900.0,26.9287,27.0301,26.9017,27.0166,444900.0
2006-06-16 13:30:00,39.94,40.49,39.85,40.3,3703800.0,27.0099,27.3818,26.949,27.2533,3703800.0
2006-06-16 14:00:00,40.28,40.31,40.01,40.21,405000.0,27.2398,27.2601,27.0572,27.1925,405000.0
2006-06-16 14:30:00,40.21,40.27,40.12,40.26,378500.0,27.1925,27.233,27.1316,27.2263,378500.0
2006-06-16 15:00:00,40.27,40.48,40.25,40.38,571400.0,27.233,27.375,27.2195,27.3074,571400.0
2006-06-16 15:30:00,40.38,40.41,40.15,40.16,809900.0,27.3074,27.3277,27.1519,27.1586,809900.0
2006-06-19 09:30:00,40.0,41.14,40.0,41.03,1184700.0,27.0504,27.8214,27.0504,27.747,1184700.0
2006-06-19 10:00:00,41.04,41.04,40.82,40.91,573000.0,27.7537,27.7537,27.605,27.6658,573000.0
2006-06-19 10:30:00,40.91,40.98,40.76,40.91,467000.0,27.6658,27.7132,27.5644,27.6658,467000.0
2006-06-19 11:00:00,40.91,41.1,40.85,40.91,378500.0,27.6658,27.7943,27.6253,27.6658,378500.0
2006-06-19 11:30:00,40.93,41.43,40.9,41.39,676300.0,27.6794,28.0175,27.6591,27.9904,676300.0
2006-06-19 12:00:00,41.39,41.46,41.26,41.41,498400.0,27.9904,28.0378,27.9025,28.004,498400.0
2006-06-19 12:30:00,41.39,41.62,41.35,41.6,438800.0,27.9904,28.146,27.9634,28.1325,438800.0
2006-06-19 13:00:00,41.6,41.66,41.46,41.48,543800.0,28.1325,28.173,28.0378,28.0513,543800.0
2006-06-19 13:30:00,41.48,41.6,41.29,41.36,350400.0,28.0513,28.1325,27.9228,27.9702,350400.0
2006-06-19 14:00:00,41.36,41.54,41.3,41.32,261900.0,27.9702,28.0919,27.9296,27.9431,261900.0
2006-06-19 14:30:00,41.32,41.39,41.08,41.36,466800.0,27.9431,27.9904,27.7808,27.9702,466800.0
2006-06-19 15:00:00,41.36,41.45,41.27,41.45,341300.0,27.9702,28.031,27.9093,28.031,341300.0
2006-06-19 15:30:00,41.45,41.55,41.27,41.43,592400.0,28.031,28.0986,27.9093,28.0175,592400.0
2006-06-20 09:30:00,41.3,41.35,41.06,41.07,672100.0,27.9296,27.9634,27.7673,27.774,672100.0
2006-06-20 10:00:00,41.08,41.1,40.75,40.8,425900.0,27.7808,27.7943,27.5576,27.5914,425900.0
2006-06-20 10:30:00,40.8,41.0,40.79,40.97,321900.0,27.5914,27.7267,27.5847,27.7064,321900.0
2006-06-20 11:00:00,40.98,41.07,40.76,40.82,306900.0,27.7132,27.774,27.5644,27.605,306900.0
2006-06-20 11:30:00,40.83,40.98,40.79,40.86,144000.0,27.6117,27.7132,27.5847,27.632,144000.0
2006-06-20 12:00:00,40.86,41.01,40.86,40.86,167700.0,27.632,27.7335,27.632,27.632,167700.0
2006-06-20 12:30:00,40.86,40.91,40.85,40.9,116900.0,27.632,27.6658,27.6253,27.6591,116900.0
2006-06-20 13:00:00,40.91,40.93,40.8,40.8,103000.0,27.6658,27.6794,27.5914,27.5914,103000.0
2006-06-20 13:30:00,40.81,40.83,40.75,40.81,273600.0,27.5982,27.6117,27.5576,27.5982,273600.0
2006-06-20 14:00:00,40.81,40.86,40.77,40.82,199800.0,27.5982,27.632,27.5712,27.605,199800.0
2006-06-20 14:30:00,40.83,40.88,40.8,40.84,127200.0,27.6117,27.6455,27.5914,27.6185,127200.0
2006-06-20 15:00:00,40.85,40.86,40.76,40.76,192300.0,27.6253,27.632,27.5644,27.5644,192300.0
2006-06-20 15:30:00,40.83,40.83,40.65,40.67,354800.0,27.6117,27.6117,27.49,27.5035,354800.0
2006-06-21 09:30:00,40.73,40.94,40.71,40.85,265800.0,27.5441,27.6861,27.5306,27.6253,265800.0
2006-06-21 10:00:00,40.85,41.0,40.75,40.95,197200.0,27.6253,27.7267,27.5576,27.6929,197200.0
2006-06-21 10:30:00,40.95,41.0,40.81,40.82,286700.0,27.6929,27.7267,27.5982,27.605,286700.0
2006-06-21 11:00:00,40.83,40.98,40.81,40.92,303400.0,27.6117,27.7132,27.5982,27.6726,303400.0
2006-06-21 11:30:00,40.91,41.11,40.9,41.07,200700.0,27.6658,27.8011,27.6591,27.774,200700.0
2006-06-21 12:00:00,41.05,41.23,41.05,41.2,184100.0,27.7605,27.8822,27.7605,27.8619,184100.0
2006-06-21 12:30:00,41.19,41.2,41.06,41.1,140700.0,27.8552,27.8619,27.7673,27.7943,140700.0
2006-06-21 13:00:00,41.09,41.29,41.07,41.29,192700.0,27.7876,27.9228,27.774,27.9228,192700.0
2006-06-21 13:30:00,41.27,41.42,41.25,41.4,154800.0,27.9093,28.0107,27.8958,27.9972,154800.0
2006-06-21 14:00:00,41.4,41.65,41.39,41.53,170400.0,27.9972,28.1663,27.9904,28.0851,170400.0
2006-06-21 14:30:00,41.53,41.58,41.33,41.33,182200.0,28.0851,28.1189,27.9499,27.9499,182200.0
2006-06-21 15:00:00,41.32,41.39,41.24,41.24,282100.0,27.9431,27.9904,27.889,27.889,282100.0
2006-06-21 15:30:00,41.25,41.54,41.24,41.5,708100.0,27.8958,28.0919,27.889,28.0648,708100.0
2006-06-22 09:30:00,41.29,41.4,41.16,41.38,416200.0,27.9228,27.9972,27.8349,27.9837,416200.0
2006-06-22 10:00:00,41.38,41.48,41.35,41.37,350700.0,27.9837,28.0513,27.9634,27.9769,350700.0
2006-06-22 10:30:00,41.35,41.39,41.2,41.2,263000.0,27.9634,27.9904,27.8619,27.8619,263000.0
2006-06-22 11:00:00,41.2,41.23,41.09,41.19,246200.0,27.8619,27.8822,27.7876,27.8552,246200.0
2006-06-22 11:30:00,41.19,41.19,41.07,41.07,177100.0,27.8552,27.8552,27.774,27.774,177100.0
2006-06-22 12:00:00,41.06,41.18,41.06,41.18,155300.0,27.7673,27.8484,27.7673,27.8484,155300.0
2006-06-22 12:30:00,41.17,41.23,41.13,41.21,80200.0,27.8417,27.8822,27.8146,27.8687,80200.0
2006-06-22 13:00:00,41.23,41.26,41.21,41.24,89100.0,27.8822,27.9025,27.8687,27.889,89100.0
2006-06-22 13:30:00,41.23,41.24,41.19,41.22,110000.0,27.8822,27.889,27.8552,27.8755,110000.0
2006-06-22 14:00:00,41.22,41.29,41.22,41.27,110400.0,27.8755,27.9228,27.8755,27.9093,110400.0
2006-06-22 14:30:00,41.28,41.34,41.26,41.31,199700.0,27.916,27.9566,27.9025,27.9363,199700.0
2006-06-22 15:00:00,41.32,41.38,41.22,41.22,232300.0,27.9431,27.9837,27.8755,27.8755,232300.0
2006-06-22 15:30:00,41.22,41.23,40.87,40.95,1001200.0,27.8755,27.8822,27.6388,27.6929,1001200.0
2006-06-23 09:30:00,40.82,40.83,40.52,40.61,359200.0,27.605,27.6117,27.4021,27.463,359200.0
2006-06-23 10:00:00,40.6,40.83,40.58,40.73,207900.0,27.4562,27.6117,27.4427,27.5441,207900.0
2006-06-23 10:30:00,40.72,40.78,40.6,40.74,185100.0,27.5373,27.5779,27.4562,27.5509,185100.0
2006-06-23 11:00:00,40.75,41.05,40.73,40.99,159900.0,27.5576,27.7605,27.5441,27.7199,159900.0
2006-06-23 11:30:00,41.0,41.06,40.89,41.03,84800.0,27.7267,27.7673,27.6523,27.747,84800.0
2006-06-23 12:00:00,41.03,41.32,41.0,41.28,126300.0,27.747,27.9431,27.7267,27.916,126300.0
2006-06-23 12:30:00,41.26,41.26,40.87,41.01,108600.0,27.9025,27.9025,27.6388,27.7335,108600.0
2006-06-23 13:00:00,40.99,41.02,40.94,40.96,94600.0,27.7199,27.7402,27.6861,27.6996,94600.0
2006-06-23 13:30:00,40.96,40.99,40.93,40.95,127100.0,27.6996,27.7199,27.6794,27.6929,127100.0
2006-06-23 14:00:00,40.95,41.04,40.92,41.03,140400.0,27.6929,27.7537,27.6726,27.747,140400.0
2006-06-23 14:30:00,41.03,41.1,40.91,40.92,120500.0,27.747,27.7943,27.6658,27.6726,120500.0
2006-06-23 15:00:00,40.92,40.92,40.77,40.8,91100.0,27.6726,27.6726,27.5712,27.5914,91100.0
2006-06-23 15:30:00,40.8,40.86,40.76,40.82,239800.0,27.5914,27.632,27.5644,27.605,239800.0
2006-06-26 09:30:00,40.7,40.77,40.62,40.77,220500.0,27.5238,27.5712,27.4697,27.5712,220500.0
2006-06-26 10:00:00,40.77,40.98,40.71,40.89,178800.0,27.5712,27.7132,27.5306,27.6523,178800.0
2006-06-26 10:30:00,40.9,40.99,40.83,40.9,137900.0,27.6591,27.7199,27.6117,27.6591,137900.0
2006-06-26 11:00:00,40.91,40.91,40.65,40.67,164200.0,27.6658,27.6658,27.49,27.5035,164200.0
2006-06-26 11:30:00,40.67,40.73,40.65,40.67,74000.0,27.5035,27.5441,27.49,27.5035,74000.0
2006-06-26 12:00:00,40.68,40.85,40.65,40.84,119300.0,27.5103,27.6253,27.49,27.6185,119300.0
2006-06-26 12:30:00,40.83,41.0,40.83,41.0,125000.0,27.6117,27.7267,27.6117,27.7267,125000.0
2006-06-26 13:00:00,41.0,41.05,40.94,40.94,94400.0,27.7267,27.7605,27.6861,27.6861,94400.0
2006-06-26 13:30:00,40.94,41.04,40.91,41.0,34600.0,27.6861,27.7537,27.6658,27.7267,34600.0
2006-06-26 14:00:00,41.01,41.04,40.79,40.83,72900.0,27.7335,27.7537,27.5847,27.6117,72900.0
2006-06-26 14:30:00,40.82,40.96,40.74,40.95,111600.0,27.605,27.6996,27.5509,27.6929,111600.0
2006-06-26 15:00:00,40.96,41.13,40.95,41.1,97200.0,27.6996,27.8146,27.6929,27.7943,97200.0
2006-06-26 15:30:00,41.09,41.19,41.08,41.09,321400.0,27.7876,27.8552,27.7808,27.7876,321400.0
2006-06-27 09:30:00,41.08,41.08,40.86,40.95,268900.0,27.7808,27.7808,27.632,27.6929,268900.0
2006-06-27 10:00:00,40.96,40.98,40.88,40.89,181800.0,27.6996,27.7132,27.6455,27.6523,181800.0
2006-06-27 10:30:00,40.87,40.88,40.8,40.82,199700.0,27.6388,27.6455,27.5914,27.605,199700.0
2006-06-27 11:00:00,40.82,40.82,40.67,40.77,205600.0,27.605,27.605,27.5035,27.5712,205600.0
2006-06-27 11:30:00,40.77,40.79,40.73,40.76,113600.0,27.5712,27.5847,27.5441,27.5644,113600.0
2006-06-27 12:00:00,40.76,40.77,40.7,40.75,126100.0,27.5644,27.5712,27.5238,27.5576,126100.0
2006-06-27 12:30:00,40.76,40.89,40.74,40.88,109300.0,27.5644,27.6523,27.5509,27.6455,109300.0
2006-06-27 13:00:00,40.88,40.99,40.88,40.99,193200.0,27.6455,27.7199,27.6455,27.7199,193200.0
2006-06-27 13:30:00,41.0,41.02,40.94,40.98,119900.0,27.7267,27.7402,27.6861,27.7132,119900.0
2006-06-27 14:00:00,40.98,41.07,40.97,41.06,301200.0,27.7132,27.774,27.7064,27.7673,301200.0
2006-06-27 14:30:00,41.05,41.12,40.96,40.99,147400.0,27.7605,27.8078,27.6996,27.7199,147400.0
2006-06-27 15:00:00,41.0,41.1,40.99,41.06,171500.0,27.7267,27.7943,27.7199,27.7673,171500.0
2006-06-27 15:30:00,41.06,41.06,40.83,40.92,242300.0,27.7673,27.7673,27.6117,27.6726,242300.0
2006-06-28 09:30:00,40.89,40.94,40.8,40.87,389400.0,27.6523,27.6861,27.5914,27.6388,389400.0
2006-06-28 10:00:00,40.87,40.9,40.69,40.69,380500.0,27.6388,27.6591,27.5171,27.5171,380500.0
2006-06-28 10:30:00,40.68,40.72,40.48,40.53,283600.0,27.5103,27.5373,27.375,27.4089,283600.0
2006-06-28 11:00:00,40.54,40.7,40.54,40.62,172500.0,27.4156,27.5238,27.4156,27.4697,172500.0
2006-06-28 11:30:00,40.62,40.63,40.48,40.55,170800.0,27.4697,27.4765,27.375,27.4224,170800.0
2006-06-28 12:00:00,40.55,40.73,40.52,40.7,169500.0,27.4224,27.5441,27.4021,27.5238,169500.0
2006-06-28 12:30:00,40.7,40.71,40.66,40.68,93900.0,27.5238,27.5306,27.4968,27.5103,93900.0
2006-06-28 13:00:00,40.68,40.69,40.58,40.61,104300.0,27.5103,27.5171,27.4427,27.463,104300.0
2006-06-28 13:30:00,40.62,40.62,40.53,40.55,249700.0,27.4697,27.4697,27.4089,27.4224,249700.0
2006-06-28 14:00:00,40.55,40.61,40.54,40.61,138900.0,27.4224,27.463,27.4156,27.463,138900.0
2006-06-28 14:30:00,40.62,40.72,40.62,40.69,112800.0,27.4697,27.5373,27.4697,27.5171,112800.0
2006-06-28 15:00:00,40.68,40.74,40.67,40.7,149100.0,27.5103,27.5509,27.5035,27.5238,149100.0
2006-06-28 15:30:00,40.7,40.73,40.63,40.7,192700.0,27.5238,27.5441,27.4765,27.5238,192700.0
2006-06-29 09:30:00,40.6,40.9,40.48,40.8,317300.0,27.4562,27.6591,27.375,27.5914,317300.0
2006-06-29 10:00:00,40.79,40.79,40.64,40.66,189400.0,27.5847,27.5847,27.4832,27.4968,189400.0
2006-06-29 10:30:00,40.65,40.75,40.62,40.62,231700.0,27.49,27.5576,27.4697,27.4697,231700.0
2006-06-29 11:00:00,40.63,40.69,40.57,40.63,165800.0,27.4765,27.5171,27.4359,27.4765,165800.0
2006-06-29 11:30:00,40.63,40.85,40.6,40.84,117100.0,27.4765,27.6253,27.4562,27.6185,117100.0
2006-06-29 12:00:00,40.83,40.83,40.79,40.8,149200.0,27.6117,27.6117,27.5847,27.5914,149200.0
2006-06-29 12:30:00,40.81,40.83,40.75,40.78,49900.0,27.5982,27.6117,27.5576,27.5779,49900.0
2006-06-29 13:00:00,40.78,40.78,40.66,40.67,92200.0,27.5779,27.5779,27.4968,27.5035,92200.0
2006-06-29 13:30:00,40.67,40.83,40.64,40.83,96100.0,27.5035,27.6117,27.4832,27.6117,96100.0
2006-06-29 14:00:00,40.83,41.0,40.8,40.94,192600.0,27.6117,27.7267,27.5914,27.6861,192600.0
2006-06-29 14:30:00,40.94,41.05,40.86,40.99,234100.0,27.6861,27.7605,27.632,27.7199,234100.0
2006-06-29 15:00:00,40.99,41.04,40.92,41.02,149500.0,27.7199,27.7537,27.6726,27.7402,149500.0
2006-06-29 15:30:00,41.03,41.08,41.0,41.07,213200.0,27.747,27.7808,27.7267,27.774,213200.0
2006-06-30 09:30:00,41.23,41.47,41.23,41.39,296100.0,27.8822,28.0445,27.8822,27.9904,296100.0
2006-06-30 10:00:00,41.39,41.42,41.3,41.34,186800.0,27.9904,28.0107,27.9296,27.9566,186800.0
2006-06-30 10:30:00,41.34,41.41,41.3,41.4,106900.0,27.9566,28.004,27.9296,27.9972,106900.0
2006-06-30 11:00:00,41.4,41.6,41.4,41.57,171400.0,27.9972,28.1325,27.9972,28.1122,171400.0
2006-06-30 11:30:00,41.55,41.65,41.53,41.63,92300.0,28.0986,28.1663,28.0851,28.1527,92300.0
2006-06-30 12:00:00,41.63,41.66,41.58,41.63,96100.0,28.1527,28.173,28.1189,28.1527,96100.0
2006-06-30 12:30:00,41.63,41.77,41.58,41.71,115700.0,28.1527,28.2474,28.1189,28.2068,115700.0
2006-06-30 13:00:00,41.7,41.72,41.55,41.65,429800.0,28.2001,28.2136,28.0986,28.1663,429800.0
2006-06-30 13:30:00,41.63,41.72,41.62,41.7,103200.0,28.1527,28.2136,28.146,28.2001,103200.0
2006-06-30 14:00:00,41.7,41.75,41.6,41.61,215600.0,28.2001,28.2339,28.1325,28.1392,215600.0
2006-06-30 14:30:00,41.6,41.64,41.6,41.63,97000.0,28.1325,28.1595,28.1325,28.1527,97000.0
2006-06-30 15:00:00,41.62,41.69,41.52,41.69,103200.0,28.146,28.1933,28.0784,28.1933,103200.0
2006-06-30 15:30:00,41.7,41.78,41.69,41.72,529100.0,28.2001,28.2542,28.1933,28.2136,529100.0
2006-07-03 09:30:00,41.87,41.88,41.73,41.82,151000.0,28.315,28.3218,28.2204,28.2812,151000.0
2006-07-03 10:00:00,41.81,41.95,41.79,41.87,152300.0,28.2745,28.3691,28.2609,28.315,152300.0
2006-07-03 10:30:00,41.88,41.98,41.85,41.96,95200.0,28.3218,28.3894,28.3015,28.3759,95200.0
2006-07-03 11:00:00,41.96,42.07,41.95,42.0,162500.0,28.3759,28.4503,28.3691,28.403,162500.0
2006-07-03 11:30:00,42.01,42.13,42.0,42.08,103700.0,28.4097,28.4909,28.403,28.4571,103700.0
2006-07-03 12:00:00,42.08,42.08,41.99,41.99,156600.0,28.4571,28.4571,28.3962,28.3962,156600.0
2006-07-03 12:30:00,42.0,42.07,41.99,42.07,181600.0,28.403,28.4503,28.3962,28.4503,181600.0
2006-07-03 13:00:00,42.07,42.11,42.07,42.11,7700.0,28.4503,28.4773,28.4503,28.4773,7700.0
2006-07-03 13:30:00,42.11,42.11,42.11,42.11,0.0,28.4773,28.4773,28.4773,28.4773,0.0
2006-07-03 14:00:00,42.11,42.11,42.11,42.11,0.0,28.4773,28.4773,28.4773,28.4773,0.0
2006-07-03 14:30:00,42.11,42.11,42.11,42.11,0.0,28.4773,28.4773,28.4773,28.4773,0.0
2006-07-03 15:00:00,42.11,42.11,42.11,42.11,0.0,28.4773,28.4773,28.4773,28.4773,0.0
2006-07-03 15:30:00,42.11,42.11,42.11,42.11,0.0,28.4773,28.4773,28.4773,28.4773,0.0
2006-07-05 09:30:00,42.06,42.06,41.82,41.93,281000.0,28.4435,28.4435,28.2812,28.3556,281000.0
2006-07-05 10:00:00,41.93,41.97,41.8,41.8,192400.0,28.3556,28.3827,28.2677,28.2677,192400.0
2006-07-05 10:30:00,41.8,41.84,41.73,41.79,186900.0,28.2677,28.2948,28.2204,28.2609,186900.0
2006-07-05 11:00:00,41.79,41.82,41.64,41.66,185500.0,28.2609,28.2812,28.1595,28.173,185500.0
2006-07-05 11:30:00,41.65,41.7,41.46,41.63,184000.0,28.1663,28.2001,28.0378,28.1527,184000.0
2006-07-05 12:00:00,41.63,41.65,41.51,41.59,116900.0,28.1527,28.1663,28.0716,28.1257,116900.0
2006-07-05 12:30:00,41.59,41.63,41.38,41.42,117500.0,28.1257,28.1527,27.9837,28.0107,117500.0
2006-07-05 13:00:00,41.43,41.43,41.34,41.39,122100.0,28.0175,28.0175,27.9566,27.9904,122100.0
2006-07-05 13:30:00,41.39,41.5,41.38,41.46,99700.0,27.9904,28.0648,27.9837,28.0378,99700.0
2006-07-05 14:00:00,41.45,41.54,41.42,41.54,190500.0,28.031,28.0919,28.0107,28.0919,190500.0
2006-07-05 14:30:00,41.56,41.96,41.55,41.91,305200.0,28.1054,28.3759,28.0986,28.3421,305200.0
2006-07-05 15:00:00,41.91,41.91,41.45,41.64,202300.0,28.3421,28.3421,28.031,28.1595,202300.0
2006-07-05 15:30:00,41.62,41.75,41.62,41.67,233400.0,28.146,28.2339,28.146,28.1798,233400.0
2006-07-06 09:30:00,41.7,42.03,41.7,41.88,183100.0,28.2001,28.4232,28.2001,28.3218,183100.0
2006-07-06 10:00:00,41.87,42.1,41.86,42.07,305600.0,28.315,28.4706,28.3083,28.4503,305600.0
2006-07-06 10:30:00,42.07,42.09,42.0,42.04,301600.0,28.4503,28.4638,28.403,28.43,301600.0
2006-07-06 11:00:00,42.04,42.06,41.99,42.05,166900.0,28.43,28.4435,28.3962,28.4368,166900.0
2006-07-06 11:30:00,42.06,42.1,42.03,42.06,177200.0,28.4435,28.4706,28.4232,28.4435,177200.0
2006-07-06 12:00:00,42.06,42.12,42.06,42.08,142400.0,28.4435,28.4841,28.4435,28.4571,142400.0
2006-07-06 12:30:00,42.07,42.1,41.91,41.91,150600.0,28.4503,28.4706,28.3421,28.3421,150600.0
2006-07-06 13:00:00,41.9,42.02,41.87,41.99,79600.0,28.3353,28.4165,28.315,28.3962,79600.0
2006-07-06 13:30:00,41.99,42.0,41.94,41.95,73700.0,28.3962,28.403,28.3624,28.3691,73700.0
2006-07-06 14:00:00,41.94,41.99,41.92,41.95,111300.0,28.3624,28.3962,28.3489,28.3691,111300.0
2006-07-06 14:30:00,41.96,42.0,41.92,41.93,105900.0,28.3759,28.403,28.3489,28.3556,105900.0
2006-07-06 15:00:00,41.92,41.98,41.85,41.85,203100.0,28.3489,28.3894,28.3015,28.3015,203100.0
2006-07-06 15:30:00,41.85,42.01,41.85,41.9,264800.0,28.3015,28.4097,28.3015,28.3353,264800.0
2006-07-07 09:30:00,41.93,41.98,41.82,41.95,540800.0,28.3556,28.3894,28.2812,28.3691,540800.0
2006-07-07 10:00:00,41.97,42.04,41.9,41.94,456400.0,28.3827,28.43,28.3353,28.3624,456400.0
2006-07-07 10:30:00,41.94,42.13,41.9,42.05,526000.0,28.3624,28.4909,28.3353,28.4368,526000.0
2006-07-07 11:00:00,42.05,42.06,41.99,41.99,183400.0,28.4368,28.4435,28.3962,28.3962,183400.0
2006-07-07 11:30:00,41.99,42.1,41.99,42.06,231200.0,28.3962,28.4706,28.3962,28.4435,231200.0
2006-07-07 12:00:00,42.06,42.12,42.0,42.12,90900.0,28.4435,28.4841,28.403,28.4841,90900.0
2006-07-07 12:30:00,42.11,42.14,42.04,42.05,47300.0,28.4773,28.4976,28.43,28.4368,47300.0
2006-07-07 13:00:00,42.05,42.07,41.99,42.06,193700.0,28.4368,28.4503,28.3962,28.4435,193700.0
2006-07-07 13:30:00,42.06,42.06,41.99,41.99,88100.0,28.4435,28.4435,28.3962,28.3962,88100.0
2006-07-07 14:00:00,41.98,41.99,41.93,41.97,93400.0,28.3894,28.3962,28.3556,28.3827,93400.0
2006-07-07 14:30:00,41.97,41.99,41.59,41.61,159600.0,28.3827,28.3962,28.1257,28.1392,159600.0
2006-07-07 15:00:00,41.59,41.65,41.52,41.6,118600.0,28.1257,28.1663,28.0784,28.1325,118600.0
2006-07-07 15:30:00,41.58,41.81,41.58,41.76,222100.0,28.1189,28.2745,28.1189,28.2407,222100.0
2006-07-10 09:30:00,41.71,41.81,41.66,41.75,283700.0,28.2068,28.2745,28.173,28.2339,283700.0
2006-07-10 10:00:00,41.75,42.04,41.74,41.98,378100.0,28.2339,28.43,28.2271,28.3894,378100.0
2006-07-10 10:30:00,41.97,41.97,41.84,41.85,156400.0,28.3827,28.3827,28.2948,28.3015,156400.0
2006-07-10 11:00:00,41.83,41.94,41.82,41.87,204800.0,28.288,28.3624,28.2812,28.315,204800.0
2006-07-10 11:30:00,41.87,41.91,41.85,41.86,52100.0,28.315,28.3421,28.3015,28.3083,52100.0
2006-07-10 12:00:00,41.87,41.91,41.84,41.89,64100.0,28.315,28.3421,28.2948,28.3286,64100.0
2006-07-10 12:30:00,41.88,41.91,41.88,41.88,49800.0,28.3218,28.3421,28.3218,28.3218,49800.0
2006-07-10 13:00:00,41.87,41.92,41.87,41.9,134500.0,28.315,28.3489,28.315,28.3353,134500.0
2006-07-10 13:30:00,41.9,41.92,41.85,41.91,139900.0,28.3353,28.3489,28.3015,28.3421,139900.0
2006-07-10 14:00:00,41.9,41.95,41.89,41.91,98400.0,28.3353,28.3691,28.3286,28.3421,98400.0
2006-07-10 14:30:00,41.92,41.95,41.89,41.9,178300.0,28.3489,28.3691,28.3286,28.3353,178300.0
2006-07-10 15:00:00,41.91,41.95,41.87,41.92,251200.0,28.3421,28.3691,28.315,28.3489,251200.0
2006-07-10 15:30:00,41.93,41.93,41.84,41.86,315700.0,28.3556,28.3556,28.2948,28.3083,315700.0
2006-07-11 09:30:00,41.76,41.84,41.66,41.77,159000.0,28.2407,28.2948,28.173,28.2474,159000.0
2006-07-11 10:00:00,41.77,41.77,41.57,41.6,176600.0,28.2474,28.2474,28.1122,28.1325,176600.0
2006-07-11 10:30:00,41.59,41.6,41.5,41.51,177200.0,28.1257,28.1325,28.0648,28.0716,177200.0
2006-07-11 11:00:00,41.5,41.56,41.44,41.49,184300.0,28.0648,28.1054,28.0243,28.0581,184300.0
2006-07-11 11:30:00,41.49,41.5,41.42,41.43,158900.0,28.0581,28.0648,28.0107,28.0175,158900.0
2006-07-11 12:00:00,41.44,41.49,41.41,41.44,92300.0,28.0243,28.0581,28.004,28.0243,92300.0
2006-07-11 12:30:00,41.45,41.46,41.4,41.42,89000.0,28.031,28.0378,27.9972,28.0107,89000.0
2006-07-11 13:00:00,41.42,41.49,41.38,41.38,111800.0,28.0107,28.0581,27.9837,27.9837,111800.0
2006-07-11 13:30:00,41.38,41.5,41.33,41.47,86400.0,27.9837,28.0648,27.9499,28.0445,86400.0
2006-07-11 14:00:00,41.48,41.7,41.46,41.58,161500.0,28.0513,28.2001,28.0378,28.1189,161500.0
2006-07-11 14:30:00,41.59,41.65,41.54,41.65,107300.0,28.1257,28.1663,28.0919,28.1663,107300.0
2006-07-11 15:00:00,41.65,41.75,41.6,41.7,203900.0,28.1663,28.2339,28.1325,28.2001,203900.0
2006-07-11 15:30:00,41.7,41.77,41.67,41.7,149600.0,28.2001,28.2474,28.1798,28.2001,149600.0
2006-07-12 09:30:00,41.59,41.65,41.38,41.58,331100.0,28.1257,28.1663,27.9837,28.1189,331100.0
2006-07-12 10:00:00,41.58,41.58,41.3,41.3,166900.0,28.1189,28.1189,27.9296,27.9296,166900.0
2006-07-12 10:30:00,41.3,41.31,41.07,41.13,250900.0,27.9296,27.9363,27.774,27.8146,250900.0
2006-07-12 11:00:00,41.12,41.13,41.05,41.1,196100.0,27.8078,27.8146,27.7605,27.7943,196100.0
2006-07-12 11:30:00,41.1,41.15,41.09,41.11,136300.0,27.7943,27.8281,27.7876,27.8011,136300.0
2006-07-12 12:00:00,41.12,41.23,41.05,41.06,90500.0,27.8078,27.8822,27.7605,27.7673,90500.0
2006-07-12 12:30:00,41.06,41.06,40.85,40.86,174100.0,27.7673,27.7673,27.6253,27.632,174100.0
2006-07-12 13:00:00,40.86,40.89,40.71,40.78,300000.0,27.632,27.6523,27.5306,27.5779,300000.0
2006-07-12 13:30:00,40.78,40.83,40.67,40.7,170300.0,27.5779,27.6117,27.5035,27.5238,170300.0
2006-07-12 14:00:00,40.71,40.86,40.71,40.76,156700.0,27.5306,27.632,27.5306,27.5644,156700.0
2006-07-12 14:30:00,40.76,40.77,40.59,40.6,202100.0,27.5644,27.5712,27.4494,27.4562,202100.0
2006-07-12 15:00:00,40.59,40.59,40.44,40.54,434700.0,27.4494,27.4494,27.348,27.4156,434700.0
2006-07-12 15:30:00,40.53,40.56,40.43,40.46,319800.0,27.4089,27.4291,27.3412,27.3615,319800.0
2006-07-13 09:30:00,40.11,40.3,39.82,40.01,775000.0,27.1248,27.2533,26.9287,27.0572,775000.0
2006-07-13 10:00:00,40.02,40.18,40.0,40.06,318500.0,27.064,27.1722,27.0504,27.091,318500.0
2006-07-13 10:30:00,40.06,40.13,40.02,40.11,217800.0,27.091,27.1383,27.064,27.1248,217800.0
2006-07-13 11:00:00,40.11,40.16,40.0,40.05,429200.0,27.1248,27.1586,27.0504,27.0842,429200.0
2006-07-13 11:30:00,40.04,40.08,39.86,39.9,501500.0,27.0775,27.1045,26.9558,26.9828,501500.0
2006-07-13 12:00:00,39.91,40.02,39.86,40.02,147600.0,26.9896,27.064,26.9558,27.064,147600.0
2006-07-13 12:30:00,40.02,40.04,39.97,40.0,103600.0,27.064,27.0775,27.0301,27.0504,103600.0
2006-07-13 13:00:00,39.99,40.02,39.97,39.97,203100.0,27.0437,27.064,27.0301,27.0301,203100.0
2006-07-13 13:30:00,39.97,40.0,39.93,39.96,184700.0,27.0301,27.0504,27.0031,27.0234,184700.0
2006-07-13 14:00:00,39.97,40.04,39.94,40.0,189000.0,27.0301,27.0775,27.0099,27.0504,189000.0
2006-07-13 14:30:00,40.0,40.02,39.92,39.98,214000.0,27.0504,27.064,26.9963,27.0369,214000.0
2006-07-13 15:00:00,39.98,40.03,39.94,39.97,426700.0,27.0369,27.0707,27.0099,27.0301,426700.0
2006-07-13 15:30:00,39.97,39.98,39.58,39.65,786700.0,27.0301,27.0369,26.7664,26.8137,786700.0
2006-07-14 09:30:00,39.7,39.96,39.7,39.85,266600.0,26.8476,27.0234,26.8476,26.949,266600.0
2006-07-14 10:00:00,39.85,39.9,39.75,39.78,196100.0,26.949,26.9828,26.8814,26.9017,196100.0
2006-07-14 10:30:00,39.77,39.78,39.66,39.73,257900.0,26.8949,26.9017,26.8205,26.8678,257900.0
2006-07-14 11:00:00,39.72,39.74,39.38,39.42,583200.0,26.8611,26.8746,26.6312,26.6582,583200.0
2006-07-14 11:30:00,39.42,39.48,39.32,39.33,315900.0,26.6582,26.6988,26.5906,26.5973,315900.0
2006-07-14 12:00:00,39.33,39.51,39.33,39.4,165400.0,26.5973,26.7191,26.5973,26.6447,165400.0
2006-07-14 12:30:00,39.39,39.55,39.39,39.49,90300.0,26.6379,26.7461,26.6379,26.7055,90300.0
2006-07-14 13:00:00,39.49,39.69,39.47,39.67,292500.0,26.7055,26.8408,26.692,26.8273,292500.0
2006-07-14 13:30:00,39.67,39.75,39.51,39.52,156900.0,26.8273,26.8814,26.7191,26.7258,156900.0
2006-07-14 14:00:00,39.5,39.53,39.38,39.38,112200.0,26.7123,26.7326,26.6312,26.6312,112200.0
2006-07-14 14:30:00,39.38,39.51,39.36,39.51,134200.0,26.6312,26.7191,26.6176,26.7191,134200.0
2006-07-14 15:00:00,39.51,39.6,39.51,39.55,273900.0,26.7191,26.7799,26.7191,26.7461,273900.0
2006-07-14 15:30:00,39.54,39.75,39.54,39.7,288200.0,26.7394,26.8814,26.7394,26.8476,288200.0
2006-07-17 09:30:00,39.4,39.65,39.25,39.4,558500.0,26.6447,26.8137,26.5432,26.6447,558500.0
2006-07-17 10:00:00,39.4,39.46,39.1,39.1,409900.0,26.6447,26.6853,26.4418,26.4418,409900.0
2006-07-17 10:30:00,39.11,39.2,39.03,39.15,863100.0,26.4486,26.5094,26.3945,26.4756,863100.0
2006-07-17 11:00:00,39.18,39.19,39.06,39.09,95600.0,26.4959,26.5027,26.4148,26.435,95600.0
2006-07-17 11:30:00,39.09,39.16,39.01,39.03,224100.0,26.435,26.4824,26.3809,26.3945,224100.0
2006-07-17 12:00:00,39.04,39.04,38.93,38.99,144600.0,26.4012,26.4012,26.3268,26.3674,144600.0
2006-07-17 12:30:00,38.99,39.06,38.94,39.01,110600.0,26.3674,26.4148,26.3336,26.3809,110600.0
2006-07-17 13:00:00,39.02,39.15,39.0,39.1,270100.0,26.3877,26.4756,26.3742,26.4418,270100.0
2006-07-17 13:30:00,39.1,39.15,39.09,39.15,89400.0,26.4418,26.4756,26.435,26.4756,89400.0
2006-07-17 14:00:00,39.16,39.23,39.12,39.19,173600.0,26.4824,26.5297,26.4553,26.5027,173600.0
2006-07-17 14:30:00,39.18,39.27,39.16,39.25,248900.0,26.4959,26.5568,26.4824,26.5432,248900.0
2006-07-17 15:00:00,39.26,39.26,39.19,39.24,130700.0,26.55,26.55,26.5027,26.5365,130700.0
2006-07-17 15:30:00,39.23,39.3,39.18,39.22,221700.0,26.5297,26.5771,26.4959,26.523,221700.0
2006-07-18 09:30:00,39.06,39.28,39.06,39.21,330900.0,26.4148,26.5635,26.4148,26.5162,330900.0
2006-07-18 10:00:00,39.21,39.21,38.89,38.92,240300.0,26.5162,26.5162,26.2998,26.3201,240300.0
2006-07-18 10:30:00,38.92,38.99,38.9,38.9,103800.0,26.3201,26.3674,26.3065,26.3065,103800.0
2006-07-18 11:00:00,38.9,38.92,38.74,38.84,244600.0,26.3065,26.3201,26.1983,26.266,244600.0
2006-07-18 11:30:00,38.84,38.87,38.78,38.82,99600.0,26.266,26.2863,26.2254,26.2524,99600.0
2006-07-18 12:00:00,38.82,38.99,38.81,38.96,58300.0,26.2524,26.3674,26.2457,26.3471,58300.0
2006-07-18 12:30:00,38.96,39.06,38.96,39.03,153200.0,26.3471,26.4148,26.3471,26.3945,153200.0
2006-07-18 13:00:00,39.03,39.03,38.89,38.91,157100.0,26.3945,26.3945,26.2998,26.3133,157100.0
2006-07-18 13:30:00,38.9,38.91,38.87,38.87,203700.0,26.3065,26.3133,26.2863,26.2863,203700.0
2006-07-18 14:00:00,38.88,39.08,38.85,39.05,222300.0,26.293,26.4283,26.2727,26.408,222300.0
2006-07-18 14:30:00,39.05,39.19,39.05,39.07,165500.0,26.408,26.5027,26.408,26.4215,165500.0
2006-07-18 15:00:00,39.07,39.09,38.97,39.01,139700.0,26.4215,26.435,26.3539,26.3809,139700.0
2006-07-18 15:30:00,39.0,39.15,39.0,39.12,342200.0,26.3742,26.4756,26.3742,26.4553,342200.0
2006-07-19 09:30:00,39.26,39.39,39.26,39.35,328500.0,26.55,26.6379,26.55,26.6109,328500.0
2006-07-19 10:00:00,39.35,39.68,39.35,39.5,304500.0,26.6109,26.834,26.6109,26.7123,304500.0
2006-07-19 10:30:00,39.51,39.85,39.5,39.8,200800.0,26.7191,26.949,26.7123,26.9152,200800.0
2006-07-19 11:00:00,39.8,40.04,39.76,40.04,546100.0,26.9152,27.0775,26.8881,27.0775,546100.0
2006-07-19 11:30:00,40.04,40.2,39.98,40.2,248900.0,27.0775,27.1857,27.0369,27.1857,248900.0
2006-07-19 12:00:00,40.2,40.48,40.17,40.4,282800.0,27.1857,27.375,27.1654,27.3209,282800.0
2006-07-19 12:30:00,40.39,40.45,40.28,40.35,362000.0,27.3142,27.3548,27.2398,27.2871,362000.0
2006-07-19 13:00:00,40.35,40.47,40.35,40.47,190400.0,27.2871,27.3683,27.2871,27.3683,190400.0
2006-07-19 13:30:00,40.47,40.49,40.36,40.42,104200.0,27.3683,27.3818,27.2939,27.3345,104200.0
2006-07-19 14:00:00,40.42,40.46,40.36,40.38,229000.0,27.3345,27.3615,27.2939,27.3074,229000.0
2006-07-19 14:30:00,40.37,40.39,40.28,40.32,100600.0,27.3007,27.3142,27.2398,27.2668,100600.0
2006-07-19 15:00:00,40.32,40.5,40.3,40.47,220900.0,27.2668,27.3886,27.2533,27.3683,220900.0
2006-07-19 15:30:00,40.47,40.6,40.41,40.49,513900.0,27.3683,27.4562,27.3277,27.3818,513900.0
2006-07-20 09:30:00,40.23,40.29,39.91,40.02,279100.0,27.206,27.2466,26.9896,27.064,279100.0
2006-07-20 10:00:00,40.02,40.09,39.95,39.98,185000.0,27.064,27.1113,27.0166,27.0369,185000.0
2006-07-20 10:30:00,39.96,40.07,39.96,40.01,220800.0,27.0234,27.0978,27.0234,27.0572,220800.0
2006-07-20 11:00:00,40.0,40.12,39.97,40.05,189200.0,27.0504,27.1316,27.0301,27.0842,189200.0
2006-07-20 11:30:00,40.05,40.07,39.96,39.99,431700.0,27.0842,27.0978,27.0234,27.0437,431700.0
2006-07-20 12:00:00,39.98,40.04,39.76,39.78,363800.0,27.0369,27.0775,26.8881,26.9017,363800.0
2006-07-20 12:30:00,39.78,39.81,39.73,39.8,106600.0,26.9017,26.9219,26.8678,26.9152,106600.0
2006-07-20 13:00:00,39.8,39.83,39.78,39.8,94200.0,26.9152,26.9355,26.9017,26.9152,94200.0
2006-07-20 13:30:00,39.79,39.84,39.78,39.82,96200.0,26.9084,26.9422,26.9017,26.9287,96200.0
2006-07-20 14:00:00,39.82,39.87,39.72,39.8,241000.0,26.9287,26.9625,26.8611,26.9152,241000.0
2006-07-20 14:30:00,39.79,39.8,39.72,39.74,173900.0,26.9084,26.9152,26.8611,26.8746,173900.0
2006-07-20 15:00:00,39.75,39.77,39.68,39.72,283300.0,26.8814,26.8949,26.834,26.8611,283300.0
2006-07-20 15:30:00,39.73,39.77,39.62,39.76,300400.0,26.8678,26.8949,26.7935,26.8881,300400.0
2006-07-21 09:30:00,39.89,40.25,39.77,39.84,754100.0,26.976,27.2195,26.8949,26.9422,754100.0
2006-07-21 10:00:00,39.83,39.9,39.61,39.64,618500.0,26.9355,26.9828,26.7867,26.807,618500.0
2006-07-21 10:30:00,39.62,39.72,39.54,39.64,452100.0,26.7935,26.8611,26.7394,26.807,452100.0
2006-07-21 11:00:00,39.63,39.66,39.51,39.53,803100.0,26.8002,26.8205,26.7191,26.7326,803100.0
2006-07-21 11:30:00,39.54,39.72,39.52,39.59,421900.0,26.7394,26.8611,26.7258,26.7732,421900.0
2006-07-21 12:00:00,39.58,39.66,39.41,39.51,789800.0,26.7664,26.8205,26.6514,26.7191,789800.0
2006-07-21 12:30:00,39.49,39.6,39.21,39.28,241900.0,26.7055,26.7799,26.5162,26.5635,241900.0
2006-07-21 13:00:00,39.28,39.43,39.25,39.36,157700.0,26.5635,26.665,26.5432,26.6176,157700.0
2006-07-21 13:30:00,39.36,39.53,39.36,39.48,56600.0,26.6176,26.7326,26.6176,26.6988,56600.0
2006-07-21 14:00:00,39.48,39.54,39.41,39.53,131600.0,26.6988,26.7394,26.6514,26.7326,131600.0
2006-07-21 14:30:00,39.54,39.54,39.49,39.5,103700.0,26.7394,26.7394,26.7055,26.7123,103700.0
2006-07-21 15:00:00,39.5,39.55,39.47,39.5,108800.0,26.7123,26.7461,26.692,26.7123,108800.0
2006-07-21 15:30:00,39.5,39.57,39.48,39.56,209000.0,26.7123,26.7596,26.6988,26.7529,209000.0
2006-07-24 09:30:00,39.68,39.8,39.61,39.64,507200.0,26.834,26.9152,26.7867,26.807,507200.0
2006-07-24 10:00:00,39.62,39.63,39.38,39.54,430000.0,26.7935,26.8002,26.6312,26.7394,430000.0
2006-07-24 10:30:00,39.54,39.6,39.49,39.5,177800.0,26.7394,26.7799,26.7055,26.7123,177800.0
2006-07-24 11:00:00,39.5,39.56,39.44,39.49,281900.0,26.7123,26.7529,26.6717,26.7055,281900.0
2006-07-24 11:30:00,39.5,39.64,39.44,39.6,519500.0,26.7123,26.807,26.6717,26.7799,519500.0
2006-07-24 12:00:00,39.6,39.74,39.59,39.72,147600.0,26.7799,26.8746,26.7732,26.8611,147600.0
2006-07-24 12:30:00,39.73,39.76,39.58,39.62,73400.0,26.8678,26.8881,26.7664,26.7935,73400.0
2006-07-24 13:00:00,39.62,39.65,39.59,39.61,30500.0,26.7935,26.8137,26.7732,26.7867,30500.0
2006-07-24 13:30:00,39.62,39.69,39.59,39.68,66400.0,26.7935,26.8408,26.7732,26.834,66400.0
2006-07-24 14:00:00,39.69,39.7,39.66,39.7,78500.0,26.8408,26.8476,26.8205,26.8476,78500.0
2006-07-24 14:30:00,39.69,39.76,39.63,39.73,157000.0,26.8408,26.8881,26.8002,26.8678,157000.0
2006-07-24 15:00:00,39.73,39.82,39.73,39.81,285100.0,26.8678,26.9287,26.8678,26.9219,285100.0
2006-07-24 15:30:00,39.8,39.83,39.76,39.8,192200.0,26.9152,26.9355,26.8881,26.9152,192200.0
2006-07-25 09:30:00,39.9,40.07,39.81,40.01,343000.0,26.9828,27.0978,26.9219,27.0572,343000.0
2006-07-25 10:00:00,40.0,40.1,39.97,40.0,373600.0,27.0504,27.1181,27.0301,27.0504,373600.0
2006-07-25 10:30:00,40.0,40.04,39.9,40.02,261700.0,27.0504,27.0775,26.9828,27.064,261700.0
2006-07-25 11:00:00,40.02,40.17,39.97,40.09,356900.0,27.064,27.1654,27.0301,27.1113,356900.0
2006-07-25 11:30:00,40.1,40.14,40.03,40.04,62800.0,27.1181,27.1451,27.0707,27.0775,62800.0
2006-07-25 12:00:00,40.05,40.19,40.02,40.15,231500.0,27.0842,27.1789,27.064,27.1519,231500.0
2006-07-25 12:30:00,40.15,40.16,40.0,40.08,367500.0,27.1519,27.1586,27.0504,27.1045,367500.0
2006-07-25 13:00:00,40.08,40.15,40.06,40.11,121500.0,27.1045,27.1519,27.091,27.1248,121500.0
2006-07-25 13:30:00,40.11,40.21,40.1,40.2,670700.0,27.1248,27.1925,27.1181,27.1857,670700.0
2006-07-25 14:00:00,40.19,40.5,40.17,40.48,698300.0,27.1789,27.3886,27.1654,27.375,698300.0
2006-07-25 14:30:00,40.47,40.6,40.43,40.44,262800.0,27.3683,27.4562,27.3412,27.348,262800.0
2006-07-25 15:00:00,40.43,41.0,40.41,40.99,570500.0,27.3412,27.7267,27.3277,27.7199,570500.0
2006-07-25 15:30:00,40.99,41.06,40.65,40.74,619500.0,27.7199,27.7673,27.49,27.5509,619500.0
2006-07-26 09:30:00,40.65,40.66,40.51,40.62,416100.0,27.49,27.4968,27.3953,27.4697,416100.0
2006-07-26 10:00:00,40.62,40.62,40.31,40.32,336300.0,27.4697,27.4697,27.2601,27.2668,336300.0
2006-07-26 10:30:00,40.32,40.33,40.18,40.21,302000.0,27.2668,27.2736,27.1722,27.1925,302000.0
2006-07-26 11:00:00,40.23,40.4,40.22,40.29,207700.0,27.206,27.3209,27.1992,27.2466,207700.0
2006-07-26 11:30:00,40.28,40.28,39.99,40.1,320200.0,27.2398,27.2398,27.0437,27.1181,320200.0
2006-07-26 12:00:00,40.1,40.24,40.1,40.15,522200.0,27.1181,27.2127,27.1181,27.1519,522200.0
2006-07-26 12:30:00,40.15,40.19,40.07,40.08,358100.0,27.1519,27.1789,27.0978,27.1045,358100.0
2006-07-26 13:00:00,40.08,40.11,40.02,40.04,300200.0,27.1045,27.1248,27.064,27.0775,300200.0
2006-07-26 13:30:00,40.03,40.12,40.01,40.02,269400.0,27.0707,27.1316,27.0572,27.064,269400.0
2006-07-26 14:00:00,40.02,40.02,39.91,40.0,312100.0,27.064,27.064,26.9896,27.0504,312100.0
2006-07-26 14:30:00,40.0,40.07,39.97,40.05,456800.0,27.0504,27.0978,27.0301,27.0842,456800.0
2006-07-26 15:00:00,40.05,40.06,39.94,40.01,479400.0,27.0842,27.091,27.0099,27.0572,479400.0
2006-07-26 15:30:00,40.01,40.11,39.94,40.01,355400.0,27.0572,27.1248,27.0099,27.0572,355400.0
2006-07-27 09:30:00,40.35,40.35,39.55,39.6,853100.0,27.2871,27.2871,26.7461,26.7799,853100.0
2006-07-27 10:00:00,39.6,39.73,39.51,39.52,923400.0,26.7799,26.8678,26.7191,26.7258,923400.0
2006-07-27 10:30:00,39.52,39.63,39.31,39.63,696900.0,26.7258,26.8002,26.5838,26.8002,696900.0
2006-07-27 11:00:00,39.62,39.83,39.6,39.8,683100.0,26.7935,26.9355,26.7799,26.9152,683100.0
2006-07-27 11:30:00,39.79,39.91,39.57,39.58,355600.0,26.9084,26.9896,26.7596,26.7664,355600.0
2006-07-27 12:00:00,39.57,39.61,39.47,39.53,213100.0,26.7596,26.7867,26.692,26.7326,213100.0
2006-07-27 12:30:00,39.53,39.74,39.49,39.68,395500.0,26.7326,26.8746,26.7055,26.834,395500.0
2006-07-27 13:00:00,39.68,39.69,39.47,39.49,129600.0,26.834,26.8408,26.692,26.7055,129600.0
2006-07-27 13:30:00,39.47,39.54,39.43,39.43,252100.0,26.692,26.7394,26.665,26.665,252100.0
2006-07-27 14:00:00,39.43,39.55,39.36,39.54,275000.0,26.665,26.7461,26.6176,26.7394,275000.0
2006-07-27 14:30:00,39.53,39.56,39.46,39.51,121700.0,26.7326,26.7529,26.6853,26.7191,121700.0
2006-07-27 15:00:00,39.51,39.64,39.49,39.61,329800.0,26.7191,26.807,26.7055,26.7867,329800.0
2006-07-27 15:30:00,39.61,39.67,39.56,39.61,608000.0,26.7867,26.8273,26.7529,26.7867,608000.0
2006-07-28 09:30:00,39.75,39.86,39.52,39.7,361100.0,26.8814,26.9558,26.7258,26.8476,361100.0
2006-07-28 10:00:00,39.71,39.82,39.66,39.72,359300.0,26.8543,26.9287,26.8205,26.8611,359300.0
2006-07-28 10:30:00,39.72,39.85,39.7,39.8,224300.0,26.8611,26.949,26.8476,26.9152,224300.0
2006-07-28 11:00:00,39.8,39.92,39.8,39.86,457300.0,26.9152,26.9963,26.9152,26.9558,457300.0
2006-07-28 11:30:00,39.86,39.92,39.83,39.84,176900.0,26.9558,26.9963,26.9355,26.9422,176900.0
2006-07-28 12:00:00,39.83,39.87,39.76,39.85,75500.0,26.9355,26.9625,26.8881,26.949,75500.0
2006-07-28 12:30:00,39.86,39.94,39.85,39.86,72200.0,26.9558,27.0099,26.949,26.9558,72200.0
2006-07-28 13:00:00,39.86,39.86,39.74,39.79,89400.0,26.9558,26.9558,26.8746,26.9084,89400.0
2006-07-28 13:30:00,39.79,39.84,39.73,39.75,73100.0,26.9084,26.9422,26.8678,26.8814,73100.0
2006-07-28 14:00:00,39.76,39.8,39.72,39.73,56200.0,26.8881,26.9152,26.8611,26.8678,56200.0
2006-07-28 14:30:00,39.72,39.83,39.71,39.83,60500.0,26.8611,26.9355,26.8543,26.9355,60500.0
2006-07-28 15:00:00,39.83,39.86,39.75,39.75,102200.0,26.9355,26.9558,26.8814,26.8814,102200.0
2006-07-28 15:30:00,39.74,39.82,39.69,39.7,232100.0,26.8746,26.9287,26.8408,26.8476,232100.0
2006-07-31 09:30:00,39.7,39.83,39.56,39.83,262700.0,26.8476,26.9355,26.7529,26.9355,262700.0
2006-07-31 10:00:00,39.86,40.01,39.73,39.77,251500.0,26.9558,27.0572,26.8678,26.8949,251500.0
2006-07-31 10:30:00,39.75,39.75,39.52,39.66,335000.0,26.8814,26.8814,26.7258,26.8205,335000.0
2006-07-31 11:00:00,39.65,39.66,39.52,39.53,221000.0,26.8137,26.8205,26.7258,26.7326,221000.0
2006-07-31 11:30:00,39.53,39.54,39.38,39.41,117800.0,26.7326,26.7394,26.6312,26.6514,117800.0
2006-07-31 12:00:00,39.41,39.46,39.33,39.33,295200.0,26.6514,26.6853,26.5973,26.5973,295200.0
2006-07-31 12:30:00,39.35,39.35,39.22,39.22,101200.0,26.6109,26.6109,26.523,26.523,101200.0
2006-07-31 13:00:00,39.22,39.23,39.04,39.11,218500.0,26.523,26.5297,26.4012,26.4486,218500.0
2006-07-31 13:30:00,39.11,39.11,39.05,39.08,241600.0,26.4486,26.4486,26.408,26.4283,241600.0
2006-07-31 14:00:00,39.09,39.09,39.04,39.06,155000.0,26.435,26.435,26.4012,26.4148,155000.0
2006-07-31 14:30:00,39.06,39.16,39.06,39.09,140900.0,26.4148,26.4824,26.4148,26.435,140900.0
2006-07-31 15:00:00,39.09,39.18,39.06,39.17,232200.0,26.435,26.4959,26.4148,26.4891,232200.0
2006-07-31 15:30:00,39.17,39.18,38.86,38.95,687600.0,26.4891,26.4959,26.2795,26.3404,687600.0
2006-08-01 09:30:00,38.96,38.97,38.65,38.68,502000.0,26.3471,26.3539,26.1375,26.1578,502000.0
2006-08-01 10:00:00,38.68,38.68,38.47,38.54,394900.0,26.1578,26.1578,26.0158,26.0631,394900.0
2006-08-01 10:30:00,38.54,38.54,38.37,38.41,411500.0,26.0631,26.0631,25.9481,25.9752,411500.0
2006-08-01 11:00:00,38.4,38.41,38.3,38.34,310600.0,25.9684,25.9752,25.9008,25.9278,310600.0
2006-08-01 11:30:00,38.34,38.35,38.2,38.22,258200.0,25.9278,25.9346,25.8332,25.8467,258200.0
2006-08-01 12:00:00,38.2,38.2,38.04,38.1,272500.0,25.8332,25.8332,25.725,25.7655,272500.0
2006-08-01 12:30:00,38.1,38.15,38.05,38.1,136800.0,25.7655,25.7994,25.7317,25.7655,136800.0
2006-08-01 13:00:00,38.1,38.25,38.09,38.2,108200.0,25.7655,25.867,25.7588,25.8332,108200.0
2006-08-01 13:30:00,38.21,38.25,38.16,38.18,327700.0,25.8399,25.867,25.8061,25.8196,327700.0
2006-08-01 14:00:00,38.18,38.22,38.01,38.01,286500.0,25.8196,25.8467,25.7047,25.7047,286500.0
2006-08-01 14:30:00,38.01,38.05,38.0,38.03,324300.0,25.7047,25.7317,25.6979,25.7182,324300.0
2006-08-01 15:00:00,38.01,38.04,37.95,38.0,370300.0,25.7047,25.725,25.6641,25.6979,370300.0
2006-08-01 15:30:00,38.01,38.1,37.98,38.1,650900.0,25.7047,25.7655,25.6844,25.7655,650900.0
2006-08-02 09:30:00,38.51,38.72,38.36,38.62,351300.0,26.0428,26.1848,25.9414,26.1172,351300.0
2006-08-02 10:00:00,38.62,38.68,38.47,38.48,264900.0,26.1172,26.1578,26.0158,26.0225,264900.0
2006-08-02 10:30:00,38.48,38.56,38.46,38.49,156700.0,26.0225,26.0766,26.009,26.0293,156700.0
2006-08-02 11:00:00,38.48,38.55,38.48,38.54,250200.0,26.0225,26.0699,26.0225,26.0631,250200.0
2006-08-02 11:30:00,38.54,38.75,38.53,38.74,143000.0,26.0631,26.2051,26.0563,26.1983,143000.0
2006-08-02 12:00:00,38.75,38.75,38.58,38.6,79400.0,26.2051,26.2051,26.0901,26.1037,79400.0
2006-08-02 12:30:00,38.6,38.62,38.56,38.58,156300.0,26.1037,26.1172,26.0766,26.0901,156300.0
2006-08-02 13:00:00,38.57,38.59,38.55,38.57,153100.0,26.0834,26.0969,26.0699,26.0834,153100.0
2006-08-02 13:30:00,38.57,38.57,38.5,38.56,183100.0,26.0834,26.0834,26.036,26.0766,183100.0
2006-08-02 14:00:00,38.56,38.58,38.47,38.51,295700.0,26.0766,26.0901,26.0158,26.0428,295700.0
2006-08-02 14:30:00,38.5,38.51,38.43,38.45,174800.0,26.036,26.0428,25.9887,26.0022,174800.0
2006-08-02 15:00:00,38.45,38.51,38.43,38.49,240100.0,26.0022,26.0428,25.9887,26.0293,240100.0
2006-08-02 15:30:00,38.49,38.57,38.42,38.51,392400.0,26.0293,26.0834,25.9819,26.0428,392400.0
2006-08-03 09:30:00,38.36,38.42,38.17,38.3,335700.0,25.9414,25.9819,25.8129,25.9008,335700.0
2006-08-03 10:00:00,38.31,38.34,38.09,38.24,423400.0,25.9076,25.9278,25.7588,25.8602,423400.0
2006-08-03 10:30:00,38.24,38.39,38.16,38.35,275700.0,25.8602,25.9617,25.8061,25.9346,275700.0
2006-08-03 11:00:00,38.35,38.36,38.25,38.29,219600.0,25.9346,25.9414,25.867,25.894,219600.0
2006-08-03 11:30:00,38.3,38.31,38.16,38.28,184700.0,25.9008,25.9076,25.8061,25.8873,184700.0
2006-08-03 12:00:00,38.29,38.3,38.21,38.26,121400.0,25.894,25.9008,25.8399,25.8737,121400.0
2006-08-03 12:30:00,38.26,38.3,38.2,38.25,125700.0,25.8737,25.9008,25.8332,25.867,125700.0
2006-08-03 13:00:00,38.23,38.35,38.23,38.32,160100.0,25.8535,25.9346,25.8535,25.9143,160100.0
2006-08-03 13:30:00,38.34,38.78,38.32,38.45,231200.0,25.9278,26.2254,25.9143,26.0022,231200.0
2006-08-03 14:00:00,38.44,38.53,38.36,38.37,166600.0,25.9955,26.0563,25.9414,25.9481,166600.0
2006-08-03 14:30:00,38.37,38.38,38.3,38.33,268100.0,25.9481,25.9549,25.9008,25.9211,268100.0
2006-08-03 15:00:00,38.34,38.36,38.25,38.3,208700.0,25.9278,25.9414,25.867,25.9008,208700.0
2006-08-03 15:30:00,38.32,38.33,38.27,38.31,206900.0,25.9143,25.9211,25.8805,25.9076,206900.0
2006-08-04 09:30:00,38.72,38.86,38.57,38.86,284300.0,26.1848,26.2795,26.0834,26.2795,284300.0
2006-08-04 10:00:00,38.85,38.95,38.72,38.8,202700.0,26.2727,26.3404,26.1848,26.2389,202700.0
2006-08-04 10:30:00,38.8,38.93,38.79,38.85,112200.0,26.2389,26.3268,26.2322,26.2727,112200.0
2006-08-04 11:00:00,38.85,38.9,38.72,38.85,282900.0,26.2727,26.3065,26.1848,26.2727,282900.0
2006-08-04 11:30:00,38.85,38.86,38.7,38.79,116500.0,26.2727,26.2795,26.1713,26.2322,116500.0
2006-08-04 12:00:00,38.79,38.83,38.73,38.78,138200.0,26.2322,26.2592,26.1916,26.2254,138200.0
2006-08-04 12:30:00,38.77,38.77,38.61,38.61,84800.0,26.2186,26.2186,26.1104,26.1104,84800.0
2006-08-04 13:00:00,38.6,38.66,38.41,38.41,178200.0,26.1037,26.1442,25.9752,25.9752,178200.0
2006-08-04 13:30:00,38.41,38.45,38.35,38.4,75400.0,25.9752,26.0022,25.9346,25.9684,75400.0
2006-08-04 14:00:00,38.39,38.49,38.33,38.35,65300.0,25.9617,26.0293,25.9211,25.9346,65300.0
2006-08-04 14:30:00,38.34,38.52,38.34,38.46,122900.0,25.9278,26.0496,25.9278,26.009,122900.0
2006-08-04 15:00:00,38.45,38.53,38.39,38.52,178200.0,26.0022,26.0563,25.9617,26.0496,178200.0
2006-08-04 15:30:00,38.51,38.56,38.44,38.49,260400.0,26.0428,26.0766,25.9955,26.0293,260400.0
2006-08-07 09:30:00,38.54,38.57,38.41,38.52,109300.0,26.0631,26.0834,25.9752,26.0496,109300.0
2006-08-07 10:00:00,38.5,38.56,38.45,38.48,119400.0,26.036,26.0766,26.0022,26.0225,119400.0
2006-08-07 10:30:00,38.47,38.5,38.41,38.48,129800.0,26.0158,26.036,25.9752,26.0225,129800.0
2006-08-07 11:00:00,38.47,38.5,38.42,38.46,100700.0,26.0158,26.036,25.9819,26.009,100700.0
2006-08-07 11:30:00,38.45,38.45,38.36,38.37,76800.0,26.0022,26.0022,25.9414,25.9481,76800.0
2006-08-07 12:00:00,38.36,38.4,38.27,38.27,95900.0,25.9414,25.9684,25.8805,25.8805,95900.0
2006-08-07 12:30:00,38.26,38.28,38.17,38.17,87800.0,25.8737,25.8873,25.8129,25.8129,87800.0
2006-08-07 13:00:00,38.17,38.18,38.09,38.13,88000.0,25.8129,25.8196,25.7588,25.7858,88000.0
2006-08-07 13:30:00,38.14,38.16,38.11,38.12,55300.0,25.7926,25.8061,25.7723,25.7791,55300.0
2006-08-07 14:00:00,38.12,38.14,37.93,37.93,224800.0,25.7791,25.7926,25.6506,25.6506,224800.0
2006-08-07 14:30:00,37.94,37.98,37.92,37.95,137600.0,25.6573,25.6844,25.6438,25.6641,137600.0
2006-08-07 15:00:00,37.95,37.95,37.85,37.88,379600.0,25.6641,25.6641,25.5965,25.6168,379600.0
2006-08-07 15:30:00,37.88,37.96,37.88,37.95,324000.0,25.6168,25.6709,25.6168,25.6641,324000.0
2006-08-08 09:30:00,38.26,38.49,38.24,38.41,294500.0,25.8737,26.0293,25.8602,25.9752,294500.0
2006-08-08 10:00:00,38.41,38.43,38.24,38.24,250700.0,25.9752,25.9887,25.8602,25.8602,250700.0
2006-08-08 10:30:00,38.25,38.31,38.19,38.19,194600.0,25.867,25.9076,25.8264,25.8264,194600.0
2006-08-08 11:00:00,38.2,38.2,38.01,38.11,199600.0,25.8332,25.8332,25.7047,25.7723,199600.0
2006-08-08 11:30:00,38.11,38.18,38.0,38.09,124300.0,25.7723,25.8196,25.6979,25.7588,124300.0
2006-08-08 12:00:00,38.08,38.16,38.04,38.04,71300.0,25.752,25.8061,25.725,25.725,71300.0
2006-08-08 12:30:00,38.04,38.04,37.92,38.0,144300.0,25.725,25.725,25.6438,25.6979,144300.0
2006-08-08 13:00:00,38.0,38.08,37.98,37.98,54500.0,25.6979,25.752,25.6844,25.6844,54500.0
2006-08-08 13:30:00,37.99,37.99,37.85,37.9,65300.0,25.6912,25.6912,25.5965,25.6303,65300.0
2006-08-08 14:00:00,37.92,38.05,37.78,37.87,326200.0,25.6438,25.7317,25.5491,25.61,326200.0
2006-08-08 14:30:00,37.88,38.06,37.78,37.88,247900.0,25.6168,25.7385,25.5491,25.6168,247900.0
2006-08-08 15:00:00,37.87,37.89,37.77,37.8,227100.0,25.61,25.6235,25.5424,25.5627,227100.0
2006-08-08 15:30:00,37.8,37.87,37.76,37.79,271200.0,25.5627,25.61,25.5356,25.5559,271200.0
2006-08-09 09:30:00,38.12,38.36,38.1,38.3,290300.0,25.7791,25.9414,25.7655,25.9008,290300.0
2006-08-09 10:00:00,38.3,38.39,38.25,38.25,214100.0,25.9008,25.9617,25.867,25.867,214100.0
2006-08-09 10:30:00,38.25,38.26,38.18,38.22,195600.0,25.867,25.8737,25.8196,25.8467,195600.0
2006-08-09 11:00:00,38.22,38.28,38.16,38.16,278500.0,25.8467,25.8873,25.8061,25.8061,278500.0
2006-08-09 11:30:00,38.15,38.24,38.11,38.13,224500.0,25.7994,25.8602,25.7723,25.7858,224500.0
2006-08-09 12:00:00,38.14,38.15,38.06,38.06,65100.0,25.7926,25.7994,25.7385,25.7385,65100.0
2006-08-09 12:30:00,38.06,38.08,37.94,37.94,115900.0,25.7385,25.752,25.6573,25.6573,115900.0
2006-08-09 13:00:00,37.94,37.95,37.76,37.82,137600.0,25.6573,25.6641,25.5356,25.5762,137600.0
2006-08-09 13:30:00,37.81,37.81,37.75,37.75,213700.0,25.5694,25.5694,25.5288,25.5288,213700.0
2006-08-09 14:00:00,37.75,37.78,37.63,37.65,222100.0,25.5288,25.5491,25.4477,25.4612,222100.0
2006-08-09 14:30:00,37.64,37.64,37.57,37.6,245700.0,25.4545,25.4545,25.4071,25.4274,245700.0
2006-08-09 15:00:00,37.61,37.62,37.5,37.52,282000.0,25.4342,25.4409,25.3598,25.3733,282000.0
2006-08-09 15:30:00,37.52,37.6,37.52,37.6,886800.0,25.3733,25.4274,25.3733,25.4274,886800.0
2006-08-10 09:30:00,37.6,37.73,37.53,37.66,275400.0,25.4274,25.5153,25.3801,25.468,275400.0
2006-08-10 10:00:00,37.62,37.66,37.57,37.64,158800.0,25.4409,25.468,25.4071,25.4545,158800.0
2006-08-10 10:30:00,37.61,37.92,37.61,37.89,248000.0,25.4342,25.6438,25.4342,25.6235,248000.0
2006-08-10 11:00:00,37.9,38.07,37.9,38.0,285000.0,25.6303,25.7453,25.6303,25.6979,285000.0
2006-08-10 11:30:00,38.0,38.05,37.92,38.03,252000.0,25.6979,25.7317,25.6438,25.7182,252000.0
2006-08-10 12:00:00,38.04,38.08,38.0,38.07,174100.0,25.725,25.752,25.6979,25.7453,174100.0
2006-08-10 12:30:00,38.06,38.07,37.89,37.9,134400.0,25.7385,25.7453,25.6235,25.6303,134400.0
2006-08-10 13:00:00,37.9,37.92,37.77,37.84,252700.0,25.6303,25.6438,25.5424,25.5897,252700.0
2006-08-10 13:30:00,37.84,38.0,37.83,37.96,118700.0,25.5897,25.6979,25.5829,25.6709,118700.0
2006-08-10 14:00:00,37.97,38.05,37.96,38.0,147400.0,25.6776,25.7317,25.6709,25.6979,147400.0
2006-08-10 14:30:00,38.0,38.05,37.92,37.94,133800.0,25.6979,25.7317,25.6438,25.6573,133800.0
2006-08-10 15:00:00,37.94,37.94,37.71,37.73,209300.0,25.6573,25.6573,25.5018,25.5153,209300.0
2006-08-10 15:30:00,37.73,37.99,37.72,37.9,296900.0,25.5153,25.6912,25.5086,25.6303,296900.0
2006-08-11 09:30:00,37.83,38.06,37.75,37.81,225500.0,25.5829,25.7385,25.5288,25.5694,225500.0
2006-08-11 10:00:00,37.81,37.88,37.66,37.73,293600.0,25.5694,25.6168,25.468,25.5153,293600.0
2006-08-11 10:30:00,37.72,37.87,37.72,37.79,158100.0,25.5086,25.61,25.5086,25.5559,158100.0
2006-08-11 11:00:00,37.79,37.85,37.75,37.81,256300.0,25.5559,25.5965,25.5288,25.5694,256300.0
2006-08-11 11:30:00,37.81,37.81,37.63,37.64,111200.0,25.5694,25.5694,25.4477,25.4545,111200.0
2006-08-11 12:00:00,37.64,37.72,37.62,37.7,85400.0,25.4545,25.5086,25.4409,25.495,85400.0
2006-08-11 12:30:00,37.69,37.74,37.66,37.67,83400.0,25.4883,25.5221,25.468,25.4747,83400.0
2006-08-11 13:00:00,37.69,37.71,37.64,37.66,84900.0,25.4883,25.5018,25.4545,25.468,84900.0
2006-08-11 13:30:00,37.66,37.68,37.57,37.67,132200.0,25.468,25.4815,25.4071,25.4747,132200.0
2006-08-11 14:00:00,37.68,37.77,37.66,37.72,100800.0,25.4815,25.5424,25.468,25.5086,100800.0
2006-08-11 14:30:00,37.72,37.72,37.62,37.63,166100.0,25.5086,25.5086,25.4409,25.4477,166100.0
2006-08-11 15:00:00,37.64,37.69,37.56,37.64,200500.0,25.4545,25.4883,25.4004,25.4545,200500.0
2006-08-11 15:30:00,37.64,37.69,37.56,37.57,461000.0,25.4545,25.4883,25.4004,25.4071,461000.0
2006-08-14 09:30:00,37.46,37.59,37.43,37.51,257300.0,25.3327,25.4206,25.3124,25.3665,257300.0
2006-08-14 10:00:00,37.51,37.54,37.36,37.43,132400.0,25.3665,25.3868,25.2651,25.3124,132400.0
2006-08-14 10:30:00,37.42,37.43,37.26,37.28,285000.0,25.3057,25.3124,25.1975,25.211,285000.0
2006-08-14 11:00:00,37.28,37.4,37.28,37.31,357900.0,25.211,25.2922,25.211,25.2313,357900.0
2006-08-14 11:30:00,37.31,37.31,37.16,37.17,146100.0,25.2313,25.2313,25.1299,25.1366,146100.0
2006-08-14 12:00:00,37.17,37.29,37.12,37.17,323800.0,25.1366,25.2178,25.1028,25.1366,323800.0
2006-08-14 12:30:00,37.18,37.28,37.17,37.26,458000.0,25.1434,25.211,25.1366,25.1975,458000.0
2006-08-14 13:00:00,37.25,37.25,37.16,37.16,86300.0,25.1907,25.1907,25.1299,25.1299,86300.0
2006-08-14 13:30:00,37.16,37.16,36.96,36.97,196000.0,25.1299,25.1299,24.9946,25.0014,196000.0
2006-08-14 14:00:00,36.97,37.08,36.96,37.01,699800.0,25.0014,25.0758,24.9946,25.0284,699800.0
2006-08-14 14:30:00,37.0,37.04,36.91,36.91,325200.0,25.0217,25.0487,24.9608,24.9608,325200.0
2006-08-14 15:00:00,36.91,36.96,36.76,36.76,481800.0,24.9608,24.9946,24.8594,24.8594,481800.0
2006-08-14 15:30:00,36.76,36.92,36.69,36.7,593800.0,24.8594,24.9676,24.812,24.8188,593800.0
2006-08-15 09:30:00,37.19,37.28,37.02,37.13,914400.0,25.1501,25.211,25.0352,25.1096,914400.0
2006-08-15 10:00:00,37.13,37.38,37.13,37.34,562200.0,25.1096,25.2786,25.1096,25.2516,562200.0
2006-08-15 10:30:00,37.33,37.52,37.29,37.29,408400.0,25.2448,25.3733,25.2178,25.2178,408400.0
2006-08-15 11:00:00,37.28,37.51,37.22,37.47,148600.0,25.211,25.3665,25.1704,25.3395,148600.0
2006-08-15 11:30:00,37.47,37.48,37.21,37.41,176200.0,25.3395,25.3463,25.1637,25.2989,176200.0
2006-08-15 12:00:00,37.42,37.43,37.23,37.26,117600.0,25.3057,25.3124,25.1772,25.1975,117600.0
2006-08-15 12:30:00,37.26,37.35,37.24,37.32,116300.0,25.1975,25.2583,25.184,25.2381,116300.0
2006-08-15 13:00:00,37.32,37.32,37.15,37.17,206400.0,25.2381,25.2381,25.1231,25.1366,206400.0
2006-08-15 13:30:00,37.18,37.2,37.08,37.18,332300.0,25.1434,25.1569,25.0758,25.1434,332300.0
2006-08-15 14:00:00,37.16,37.26,37.16,37.21,336600.0,25.1299,25.1975,25.1299,25.1637,336600.0
2006-08-15 14:30:00,37.22,37.25,37.17,37.22,233300.0,25.1704,25.1907,25.1366,25.1704,233300.0
2006-08-15 15:00:00,37.22,37.23,37.1,37.13,471300.0,25.1704,25.1772,25.0893,25.1096,471300.0
2006-08-15 15:30:00,37.13,37.2,37.12,37.16,485300.0,25.1096,25.1569,25.1028,25.1299,485300.0
2006-08-16 09:30:00,37.1,37.38,37.05,37.31,361700.0,25.2532,25.4438,25.2192,25.3962,361700.0
2006-08-16 10:00:00,37.3,37.37,37.29,37.34,297200.0,25.3894,25.437,25.3825,25.4166,297200.0
2006-08-16 10:30:00,37.32,37.65,37.32,37.64,297600.0,25.403,25.6276,25.403,25.6208,297600.0
2006-08-16 11:00:00,37.63,37.74,37.6,37.68,225500.0,25.614,25.6889,25.5936,25.648,225500.0
2006-08-16 11:30:00,37.68,37.78,37.59,37.7,156400.0,25.648,25.7161,25.5868,25.6616,156400.0
2006-08-16 12:00:00,37.68,37.91,37.68,37.79,131100.0,25.648,25.8046,25.648,25.7229,131100.0
2006-08-16 12:30:00,37.78,37.98,37.76,37.95,192300.0,25.7161,25.8522,25.7025,25.8318,192300.0
2006-08-16 13:00:00,37.94,38.05,37.93,37.93,237400.0,25.825,25.8999,25.8182,25.8182,237400.0
2006-08-16 13:30:00,37.93,37.95,37.91,37.91,172600.0,25.8182,25.8318,25.8046,25.8046,172600.0
2006-08-16 14:00:00,37.92,38.1,37.91,38.04,268400.0,25.8114,25.9339,25.8046,25.8931,268400.0
2006-08-16 14:30:00,38.03,38.26,38.03,38.26,313300.0,25.8863,26.0428,25.8863,26.0428,313300.0
2006-08-16 15:00:00,38.25,38.3,38.21,38.26,323100.0,26.036,26.07,26.0088,26.0428,323100.0
2006-08-16 15:30:00,38.26,38.3,38.21,38.24,500900.0,26.0428,26.07,26.0088,26.0292,500900.0
2006-08-17 09:30:00,39.11,39.43,38.99,39.23,526100.0,26.6214,26.8392,26.5397,26.7031,526100.0
2006-08-17 10:00:00,39.21,39.59,39.18,39.5,428300.0,26.6895,26.9481,26.669,26.8868,428300.0
2006-08-17 10:30:00,39.5,39.85,39.39,39.83,420300.0,26.8868,27.1251,26.812,27.1115,420300.0
2006-08-17 11:00:00,39.83,39.97,39.71,39.97,432900.0,27.1115,27.2068,27.0298,27.2068,432900.0
2006-08-17 11:30:00,39.96,39.97,39.6,39.63,211400.0,27.2,27.2068,26.9549,26.9753,211400.0
2006-08-17 12:00:00,39.63,39.79,39.52,39.7,222800.0,26.9753,27.0842,26.9005,27.023,222800.0
2006-08-17 12:30:00,39.7,39.92,39.7,39.92,148900.0,27.023,27.1727,27.023,27.1727,148900.0
2006-08-17 13:00:00,39.91,39.97,39.85,39.94,134100.0,27.1659,27.2068,27.1251,27.1863,134100.0
2006-08-17 13:30:00,39.94,39.98,39.83,39.85,204200.0,27.1863,27.2136,27.1115,27.1251,204200.0
2006-08-17 14:00:00,39.85,39.87,39.67,39.74,529100.0,27.1251,27.1387,27.0026,27.0502,529100.0
2006-08-17 14:30:00,39.74,39.86,39.6,39.61,444100.0,27.0502,27.1319,26.9549,26.9617,444100.0
2006-08-17 15:00:00,39.61,39.64,39.54,39.55,287000.0,26.9617,26.9821,26.9141,26.9209,287000.0
2006-08-17 15:30:00,39.55,39.8,39.54,39.77,537500.0,26.9209,27.0911,26.9141,27.0706,537500.0
2006-08-18 09:30:00,39.78,39.9,39.61,39.73,338000.0,27.0774,27.1591,26.9617,27.0434,338000.0
2006-08-18 10:00:00,39.73,39.73,39.23,39.38,308100.0,27.0434,27.0434,26.7031,26.8052,308100.0
2006-08-18 10:30:00,39.36,39.53,39.28,39.53,305300.0,26.7916,26.9073,26.7371,26.9073,305300.0
2006-08-18 11:00:00,39.52,39.73,39.48,39.69,201000.0,26.9005,27.0434,26.8732,27.0162,201000.0
2006-08-18 11:30:00,39.68,39.69,39.6,39.69,93900.0,27.0094,27.0162,26.9549,27.0162,93900.0
2006-08-18 12:00:00,39.68,39.69,39.57,39.67,64100.0,27.0094,27.0162,26.9345,27.0026,64100.0
2006-08-18 12:30:00,39.67,39.68,39.6,39.6,76100.0,27.0026,27.0094,26.9549,26.9549,76100.0
2006-08-18 13:00:00,39.6,39.67,39.6,39.64,80300.0,26.9549,27.0026,26.9549,26.9821,80300.0
2006-08-18 13:30:00,39.63,39.7,39.61,39.69,61800.0,26.9753,27.023,26.9617,27.0162,61800.0
2006-08-18 14:00:00,39.69,39.69,39.5,39.58,135700.0,27.0162,27.0162,26.8868,26.9413,135700.0
2006-08-18 14:30:00,39.58,39.67,39.58,39.63,103300.0,26.9413,27.0026,26.9413,26.9753,103300.0
2006-08-18 15:00:00,39.64,39.78,39.64,39.75,609500.0,26.9821,27.0774,26.9821,27.057,609500.0
2006-08-18 15:30:00,39.73,39.87,39.7,39.85,402500.0,27.0434,27.1387,27.023,27.1251,402500.0
2006-08-21 09:30:00,39.85,39.91,39.6,39.72,217100.0,27.1251,27.1659,26.9549,27.0366,217100.0
2006-08-21 10:00:00,39.7,39.83,39.69,39.8,113000.0,27.023,27.1115,27.0162,27.0911,113000.0
2006-08-21 10:30:00,39.77,39.83,39.73,39.74,134000.0,27.0706,27.1115,27.0434,27.0502,134000.0
2006-08-21 11:00:00,39.73,39.8,39.72,39.72,224400.0,27.0434,27.0911,27.0366,27.0366,224400.0
2006-08-21 11:30:00,39.72,39.72,39.6,39.6,138800.0,27.0366,27.0366,26.9549,26.9549,138800.0
2006-08-21 12:00:00,39.61,39.71,39.59,39.7,131300.0,26.9617,27.0298,26.9481,27.023,131300.0
2006-08-21 12:30:00,39.7,39.71,39.66,39.7,96900.0,27.023,27.0298,26.9958,27.023,96900.0
2006-08-21 13:00:00,39.7,39.72,39.68,39.69,81700.0,27.023,27.0366,27.0094,27.0162,81700.0
2006-08-21 13:30:00,39.69,39.71,39.69,39.7,66800.0,27.0162,27.0298,27.0162,27.023,66800.0
2006-08-21 14:00:00,39.7,39.71,39.7,39.7,88500.0,27.023,27.0298,27.023,27.023,88500.0
2006-08-21 14:30:00,39.71,39.73,39.62,39.63,199100.0,27.0298,27.0434,26.9685,26.9753,199100.0
2006-08-21 15:00:00,39.63,39.72,39.62,39.72,153100.0,26.9753,27.0366,26.9685,27.0366,153100.0
2006-08-21 15:30:00,39.7,39.78,39.7,39.72,143600.0,27.023,27.0774,27.023,27.0366,143600.0
2006-08-22 09:30:00,39.45,39.52,39.33,39.46,346600.0,26.8528,26.9005,26.7711,26.8596,346600.0
2006-08-22 10:00:00,39.45,39.5,39.43,39.5,196600.0,26.8528,26.8868,26.8392,26.8868,196600.0
2006-08-22 10:30:00,39.5,39.53,39.45,39.49,162900.0,26.8868,26.9073,26.8528,26.88,162900.0
2006-08-22 11:00:00,39.5,39.5,39.41,39.44,173000.0,26.8868,26.8868,26.8256,26.846,173000.0
2006-08-22 11:30:00,39.44,39.48,39.42,39.48,116400.0,26.846,26.8732,26.8324,26.8732,116400.0
2006-08-22 12:00:00,39.48,39.58,39.46,39.54,78300.0,26.8732,26.9413,26.8596,26.9141,78300.0
2006-08-22 12:30:00,39.54,39.54,39.5,39.51,69800.0,26.9141,26.9141,26.8868,26.8937,69800.0
2006-08-22 13:00:00,39.5,39.51,39.34,39.35,72200.0,26.8868,26.8937,26.7779,26.7847,72200.0
2006-08-22 13:30:00,39.35,39.49,39.34,39.49,75900.0,26.7847,26.88,26.7779,26.88,75900.0
2006-08-22 14:00:00,39.49,39.5,39.38,39.45,68200.0,26.88,26.8868,26.8052,26.8528,68200.0
2006-08-22 14:30:00,39.46,39.52,39.46,39.49,108800.0,26.8596,26.9005,26.8596,26.88,108800.0
2006-08-22 15:00:00,39.48,39.57,39.43,39.51,116900.0,26.8732,26.9345,26.8392,26.8937,116900.0
2006-08-22 15:30:00,39.5,39.54,39.4,39.49,195900.0,26.8868,26.9141,26.8188,26.88,195900.0
2006-08-23 09:30:00,38.93,39.29,38.9,39.26,300200.0,26.4989,26.7439,26.4784,26.7235,300200.0
2006-08-23 10:00:00,39.25,39.27,39.02,39.11,156900.0,26.7167,26.7303,26.5601,26.6214,156900.0
2006-08-23 10:30:00,39.12,39.15,39.06,39.1,151500.0,26.6282,26.6486,26.5874,26.6146,151500.0
2006-08-23 11:00:00,39.07,39.08,38.93,39.05,262500.0,26.5942,26.601,26.4989,26.5805,262500.0
2006-08-23 11:30:00,39.05,39.08,39.02,39.07,92100.0,26.5805,26.601,26.5601,26.5942,92100.0
2006-08-23 12:00:00,39.07,39.07,39.03,39.05,57000.0,26.5942,26.5942,26.5669,26.5805,57000.0
2006-08-23 12:30:00,39.06,39.17,39.06,39.17,61400.0,26.5874,26.6622,26.5874,26.6622,61400.0
2006-08-23 13:00:00,39.18,39.18,39.09,39.14,121200.0,26.669,26.669,26.6078,26.6418,121200.0
2006-08-23 13:30:00,39.15,39.15,39.09,39.12,86800.0,26.6486,26.6486,26.6078,26.6282,86800.0
2006-08-23 14:00:00,39.11,39.15,39.11,39.13,71500.0,26.6214,26.6486,26.6214,26.635,71500.0
2006-08-23 14:30:00,39.12,39.15,39.12,39.14,68300.0,26.6282,26.6486,26.6282,26.6418,68300.0
2006-08-23 15:00:00,39.14,39.2,39.08,39.14,87600.0,26.6418,26.6826,26.601,26.6418,87600.0
2006-08-23 15:30:00,39.14,39.27,39.1,39.26,231100.0,26.6418,26.7303,26.6146,26.7235,231100.0
2006-08-24 09:30:00,39.23,39.27,39.1,39.15,360000.0,26.7031,26.7303,26.6146,26.6486,360000.0
2006-08-24 10:00:00,39.17,39.21,39.04,39.16,221700.0,26.6622,26.6895,26.5737,26.6554,221700.0
2006-08-24 10:30:00,39.15,39.18,39.11,39.14,179600.0,26.6486,26.669,26.6214,26.6418,179600.0
2006-08-24 11:00:00,39.14,39.16,39.1,39.16,106900.0,26.6418,26.6554,26.6146,26.6554,106900.0
2006-08-24 11:30:00,39.16,39.16,38.96,38.96,83400.0,26.6554,26.6554,26.5193,26.5193,83400.0
2006-08-24 12:00:00,38.95,38.99,38.85,38.92,64200.0,26.5125,26.5397,26.4444,26.4921,64200.0
2006-08-24 12:30:00,38.93,38.96,38.89,38.95,86700.0,26.4989,26.5193,26.4716,26.5125,86700.0
2006-08-24 13:00:00,38.95,39.03,38.94,38.99,111100.0,26.5125,26.5669,26.5057,26.5397,111100.0
2006-08-24 13:30:00,39.0,39.03,38.91,39.02,123000.0,26.5465,26.5669,26.4852,26.5601,123000.0
2006-08-24 14:00:00,39.02,39.08,38.96,39.03,111600.0,26.5601,26.601,26.5193,26.5669,111600.0
2006-08-24 14:30:00,39.03,39.05,39.0,39.04,80600.0,26.5669,26.5805,26.5465,26.5737,80600.0
2006-08-24 15:00:00,39.05,39.05,38.97,39.01,265800.0,26.5805,26.5805,26.5261,26.5533,265800.0
2006-08-24 15:30:00,39.01,39.01,38.83,38.97,538700.0,26.5533,26.5533,26.4308,26.5261,538700.0
2006-08-25 09:30:00,38.95,39.0,38.8,38.9,141600.0,26.5125,26.5465,26.4104,26.4784,141600.0
2006-08-25 10:00:00,38.89,38.98,38.85,38.92,255000.0,26.4716,26.5329,26.4444,26.4921,255000.0
2006-08-25 10:30:00,38.92,38.94,38.8,38.85,98100.0,26.4921,26.5057,26.4104,26.4444,98100.0
2006-08-25 11:00:00,38.84,38.97,38.79,38.9,78100.0,26.4376,26.5261,26.4036,26.4784,78100.0
2006-08-25 11:30:00,38.9,38.96,38.85,38.92,81600.0,26.4784,26.5193,26.4444,26.4921,81600.0
2006-08-25 12:00:00,38.92,38.99,38.87,38.95,109300.0,26.4921,26.5397,26.458,26.5125,109300.0
2006-08-25 12:30:00,38.95,38.96,38.89,38.94,59700.0,26.5125,26.5193,26.4716,26.5057,59700.0
2006-08-25 13:00:00,38.94,39.05,38.93,39.01,84700.0,26.5057,26.5805,26.4989,26.5533,84700.0
2006-08-25 13:30:00,39.01,39.08,39.0,39.07,67500.0,26.5533,26.601,26.5465,26.5942,67500.0
2006-08-25 14:00:00,39.06,39.07,39.0,39.02,72000.0,26.5874,26.5942,26.5465,26.5601,72000.0
2006-08-25 14:30:00,39.01,39.03,39.0,39.01,63100.0,26.5533,26.5669,26.5465,26.5533,63100.0
2006-08-25 15:00:00,39.01,39.07,38.99,39.05,72600.0,26.5533,26.5942,26.5397,26.5805,72600.0
2006-08-25 15:30:00,39.06,39.1,39.0,39.03,148300.0,26.5874,26.6146,26.5465,26.5669,148300.0
2006-08-28 09:30:00,39.0,39.28,39.0,39.28,224000.0,26.5465,26.7371,26.5465,26.7371,224000.0
2006-08-28 10:00:00,39.27,39.42,39.27,39.38,150900.0,26.7303,26.8324,26.7303,26.8052,150900.0
2006-08-28 10:30:00,39.38,39.57,39.38,39.43,162100.0,26.8052,26.9345,26.8052,26.8392,162100.0
2006-08-28 11:00:00,39.45,39.63,39.4,39.59,133000.0,26.8528,26.9753,26.8188,26.9481,133000.0
2006-08-28 11:30:00,39.59,39.76,39.58,39.72,107400.0,26.9481,27.0638,26.9413,27.0366,107400.0
2006-08-28 12:00:00,39.72,39.72,39.56,39.61,127300.0,27.0366,27.0366,26.9277,26.9617,127300.0
2006-08-28 12:30:00,39.61,39.68,39.6,39.65,45900.0,26.9617,27.0094,26.9549,26.989,45900.0
2006-08-28 13:00:00,39.65,39.68,39.6,39.68,39700.0,26.989,27.0094,26.9549,27.0094,39700.0
2006-08-28 13:30:00,39.66,39.7,39.58,39.7,54700.0,26.9958,27.023,26.9413,27.023,54700.0
2006-08-28 14:00:00,39.7,39.74,39.67,39.71,68300.0,27.023,27.0502,27.0026,27.0298,68300.0
2006-08-28 14:30:00,39.72,39.75,39.69,39.74,96000.0,27.0366,27.057,27.0162,27.0502,96000.0
2006-08-28 15:00:00,39.74,39.9,39.72,39.88,173500.0,27.0502,27.1591,27.0366,27.1455,173500.0
2006-08-28 15:30:00,39.88,39.88,39.73,39.78,257800.0,27.1455,27.1455,27.0434,27.0774,257800.0
2006-08-29 09:30:00,39.97,40.33,39.94,40.31,590500.0,27.2068,27.4518,27.1863,27.4382,590500.0
2006-08-29 10:00:00,40.3,40.46,40.26,40.39,422600.0,27.4314,27.5403,27.4042,27.4927,422600.0
2006-08-29 10:30:00,40.39,40.41,40.2,40.25,186400.0,27.4927,27.5063,27.3633,27.3974,186400.0
2006-08-29 11:00:00,40.25,40.39,40.24,40.36,149700.0,27.3974,27.4927,27.3906,27.4722,149700.0
2006-08-29 11:30:00,40.37,40.37,40.23,40.26,147700.0,27.479,27.479,27.3837,27.4042,147700.0
2006-08-29 12:00:00,40.26,40.26,40.14,40.22,159100.0,27.4042,27.4042,27.3225,27.3769,159100.0
2006-08-29 12:30:00,40.22,40.3,40.22,40.29,89900.0,27.3769,27.4314,27.3769,27.4246,89900.0
2006-08-29 13:00:00,40.3,40.34,40.26,40.31,166200.0,27.4314,27.4586,27.4042,27.4382,166200.0
2006-08-29 13:30:00,40.31,40.39,40.21,40.24,138600.0,27.4382,27.4927,27.3701,27.3906,138600.0
2006-08-29 14:00:00,40.23,40.39,40.21,40.34,122000.0,27.3837,27.4927,27.3701,27.4586,122000.0
2006-08-29 14:30:00,40.34,40.39,40.3,40.33,149600.0,27.4586,27.4927,27.4314,27.4518,149600.0
2006-08-29 15:00:00,40.32,40.51,40.29,40.51,298500.0,27.445,27.5743,27.4246,27.5743,298500.0
2006-08-29 15:30:00,40.51,40.62,40.49,40.58,537500.0,27.5743,27.6492,27.5607,27.622,537500.0
2006-08-30 09:30:00,40.6,40.68,40.51,40.62,195300.0,27.6356,27.6901,27.5743,27.6492,195300.0
2006-08-30 10:00:00,40.62,40.68,40.57,40.65,177100.0,27.6492,27.6901,27.6152,27.6696,177100.0
2006-08-30 10:30:00,40.66,40.74,40.63,40.7,198400.0,27.6764,27.7309,27.656,27.7037,198400.0
2006-08-30 11:00:00,40.7,40.92,40.66,40.87,238800.0,27.7037,27.8534,27.6764,27.8194,238800.0
2006-08-30 11:30:00,40.88,40.9,40.82,40.85,139300.0,27.8262,27.8398,27.7853,27.8058,139300.0
2006-08-30 12:00:00,40.86,40.86,40.76,40.82,117700.0,27.8126,27.8126,27.7445,27.7853,117700.0
2006-08-30 12:30:00,40.82,40.86,40.8,40.81,52300.0,27.7853,27.8126,27.7717,27.7785,52300.0
2006-08-30 13:00:00,40.8,40.82,40.78,40.78,64500.0,27.7717,27.7853,27.7581,27.7581,64500.0
2006-08-30 13:30:00,40.78,40.82,40.7,40.7,106200.0,27.7581,27.7853,27.7037,27.7037,106200.0
2006-08-30 14:00:00,40.7,40.71,40.51,40.52,210500.0,27.7037,27.7105,27.5743,27.5811,210500.0
2006-08-30 14:30:00,40.51,40.52,40.34,40.36,146900.0,27.5743,27.5811,27.4586,27.4722,146900.0
2006-08-30 15:00:00,40.36,40.59,40.34,40.59,308000.0,27.4722,27.6288,27.4586,27.6288,308000.0
2006-08-30 15:30:00,40.59,40.68,40.58,40.58,228600.0,27.6288,27.6901,27.622,27.622,228600.0
2006-08-31 09:30:00,41.52,41.81,41.28,41.31,659600.0,28.2618,28.4592,28.0985,28.1189,659600.0
2006-08-31 10:00:00,41.31,41.55,41.29,41.53,382900.0,28.1189,28.2822,28.1053,28.2686,382900.0
2006-08-31 10:30:00,41.53,41.59,41.49,41.54,232800.0,28.2686,28.3095,28.2414,28.2754,232800.0
2006-08-31 11:00:00,41.54,41.71,41.39,41.42,294600.0,28.2754,28.3912,28.1733,28.1938,294600.0
2006-08-31 11:30:00,41.42,41.5,41.35,41.37,312500.0,28.1938,28.2482,28.1461,28.1597,312500.0
2006-08-31 12:00:00,41.37,41.51,41.35,41.42,347300.0,28.1597,28.255,28.1461,28.1938,347300.0
2006-08-31 12:30:00,41.42,41.51,41.38,41.44,296500.0,28.1938,28.255,28.1665,28.2074,296500.0
2006-08-31 13:00:00,41.44,41.59,41.43,41.54,151100.0,28.2074,28.3095,28.2006,28.2754,151100.0
2006-08-31 13:30:00,41.54,41.6,41.52,41.6,154400.0,28.2754,28.3163,28.2618,28.3163,154400.0
2006-08-31 14:00:00,41.6,41.68,41.59,41.68,176300.0,28.3163,28.3707,28.3095,28.3707,176300.0
2006-08-31 14:30:00,41.68,42.05,41.68,42.01,543300.0,28.3707,28.6226,28.3707,28.5954,543300.0
2006-08-31 15:00:00,42.02,42.12,41.87,41.89,446000.0,28.6022,28.6702,28.5001,28.5137,446000.0
2006-08-31 15:30:00,41.89,41.9,41.81,41.88,490100.0,28.5137,28.5205,28.4592,28.5069,490100.0
2006-09-01 09:30:00,42.0,42.27,42.0,42.19,399900.0,28.5885,28.7723,28.5885,28.7179,399900.0
2006-09-01 10:00:00,42.19,42.35,42.1,42.32,337700.0,28.7179,28.8268,28.6566,28.8064,337700.0
2006-09-01 10:30:00,42.31,42.39,42.28,42.31,326800.0,28.7996,28.854,28.7791,28.7996,326800.0
2006-09-01 11:00:00,42.32,42.34,42.28,42.3,159500.0,28.8064,28.82,28.7791,28.7928,159500.0
2006-09-01 11:30:00,42.31,42.5,42.3,42.46,210400.0,28.7996,28.9289,28.7928,28.9017,210400.0
2006-09-01 12:00:00,42.46,42.46,42.34,42.37,78900.0,28.9017,28.9017,28.82,28.8404,78900.0
2006-09-01 12:30:00,42.37,42.43,42.37,42.37,56900.0,28.8404,28.8812,28.8404,28.8404,56900.0
2006-09-01 13:00:00,42.38,42.47,42.36,42.45,83000.0,28.8472,28.9085,28.8336,28.8949,83000.0
2006-09-01 13:30:00,42.44,42.49,42.43,42.45,80400.0,28.888,28.9221,28.8812,28.8949,80400.0
2006-09-01 14:00:00,42.45,42.45,42.33,42.4,170200.0,28.8949,28.8949,28.8132,28.8608,170200.0
2006-09-01 14:30:00,42.41,42.41,42.25,42.26,147600.0,28.8676,28.8676,28.7587,28.7655,147600.0
2006-09-01 15:00:00,42.26,42.26,42.09,42.11,148700.0,28.7655,28.7655,28.6498,28.6634,148700.0
2006-09-01 15:30:00,42.1,42.12,42.03,42.04,196700.0,28.6566,28.6702,28.609,28.6158,196700.0
2006-09-05 09:30:00,42.34,42.48,42.22,42.31,318900.0,28.82,28.9153,28.7383,28.7996,318900.0
2006-09-05 10:00:00,42.31,42.4,42.24,42.26,160900.0,28.7996,28.8608,28.7519,28.7655,160900.0
2006-09-05 10:30:00,42.26,42.26,41.95,42.0,235200.0,28.7655,28.7655,28.5545,28.5885,235200.0
2006-09-05 11:00:00,42.0,42.06,41.8,41.89,142500.0,28.5885,28.6294,28.4524,28.5137,142500.0
2006-09-05 11:30:00,41.89,41.98,41.86,41.91,189000.0,28.5137,28.5749,28.4933,28.5273,189000.0
2006-09-05 12:00:00,41.91,41.93,41.85,41.89,101200.0,28.5273,28.5409,28.4864,28.5137,101200.0
2006-09-05 12:30:00,41.89,41.91,41.77,41.79,316100.0,28.5137,28.5273,28.432,28.4456,316100.0
2006-09-05 13:00:00,41.77,41.78,41.69,41.71,94800.0,28.432,28.4388,28.3775,28.3912,94800.0
2006-09-05 13:30:00,41.72,41.73,41.64,41.71,96600.0,28.398,28.4048,28.3435,28.3912,96600.0
2006-09-05 14:00:00,41.71,41.8,41.65,41.77,112600.0,28.3912,28.4524,28.3503,28.432,112600.0
2006-09-05 14:30:00,41.77,41.85,41.75,41.78,85100.0,28.432,28.4864,28.4184,28.4388,85100.0
2006-09-05 15:00:00,41.77,41.81,41.68,41.75,112300.0,28.432,28.4592,28.3707,28.4184,112300.0
2006-09-05 15:30:00,41.76,41.81,41.68,41.76,208500.0,28.4252,28.4592,28.3707,28.4252,208500.0
2006-09-06 09:30:00,41.78,41.87,41.63,41.76,227200.0,28.4388,28.5001,28.3367,28.4252,227200.0
2006-09-06 10:00:00,41.74,41.87,41.7,41.71,276200.0,28.4116,28.5001,28.3843,28.3912,276200.0
2006-09-06 10:30:00,41.73,41.91,41.65,41.87,118500.0,28.4048,28.5273,28.3503,28.5001,118500.0
2006-09-06 11:00:00,41.85,41.96,41.8,41.85,157000.0,28.4864,28.5613,28.4524,28.4864,157000.0
2006-09-06 11:30:00,41.85,41.97,41.83,41.9,87600.0,28.4864,28.5681,28.4728,28.5205,87600.0
2006-09-06 12:00:00,41.9,41.96,41.89,41.93,53000.0,28.5205,28.5613,28.5137,28.5409,53000.0
2006-09-06 12:30:00,41.94,41.96,41.9,41.9,42400.0,28.5477,28.5613,28.5205,28.5205,42400.0
2006-09-06 13:00:00,41.9,41.95,41.87,41.94,56000.0,28.5205,28.5545,28.5001,28.5477,56000.0
2006-09-06 13:30:00,41.94,42.0,41.93,42.0,97500.0,28.5477,28.5885,28.5409,28.5885,97500.0
2006-09-06 14:00:00,41.99,42.12,41.99,42.09,212900.0,28.5817,28.6702,28.5817,28.6498,212900.0
2006-09-06 14:30:00,42.09,42.1,42.03,42.1,166600.0,28.6498,28.6566,28.609,28.6566,166600.0
2006-09-06 15:00:00,42.1,42.11,42.0,42.05,126400.0,28.6566,28.6634,28.5885,28.6226,126400.0
2006-09-06 15:30:00,42.05,42.14,42.0,42.03,253600.0,28.6226,28.6838,28.5885,28.609,253600.0
2006-09-07 09:30:00,42.03,42.03,41.77,41.91,252200.0,28.609,28.609,28.432,28.5273,252200.0
2006-09-07 10:00:00,41.9,41.95,41.83,41.87,178300.0,28.5205,28.5545,28.4728,28.5001,178300.0
2006-09-07 10:30:00,41.88,41.97,41.87,41.9,133300.0,28.5069,28.5681,28.5001,28.5205,133300.0
2006-09-07 11:00:00,41.9,41.96,41.84,41.96,64900.0,28.5205,28.5613,28.4796,28.5613,64900.0
2006-09-07 11:30:00,41.96,42.04,41.96,42.02,149300.0,28.5613,28.6158,28.5613,28.6022,149300.0
2006-09-07 12:00:00,42.01,42.02,41.93,41.94,70800.0,28.5954,28.6022,28.5409,28.5477,70800.0
2006-09-07 12:30:00,41.94,41.94,41.8,41.89,75500.0,28.5477,28.5477,28.4524,28.5137,75500.0
2006-09-07 13:00:00,41.9,42.02,41.9,42.02,72600.0,28.5205,28.6022,28.5205,28.6022,72600.0
2006-09-07 13:30:00,42.02,42.02,41.96,41.98,105500.0,28.6022,28.6022,28.5613,28.5749,105500.0
2006-09-07 14:00:00,41.97,42.2,41.97,42.12,215600.0,28.5681,28.7247,28.5681,28.6702,215600.0
2006-09-07 14:30:00,42.11,42.18,42.07,42.08,259500.0,28.6634,28.7111,28.6362,28.643,259500.0
2006-09-07 15:00:00,42.08,42.08,41.93,42.0,147700.0,28.643,28.643,28.5409,28.5885,147700.0
2006-09-07 15:30:00,42.0,42.06,42.0,42.05,566200.0,28.5885,28.6294,28.5885,28.6226,566200.0
2006-09-08 09:30:00,42.1,42.44,42.0,42.44,265300.0,28.6566,28.888,28.5885,28.888,265300.0
2006-09-08 10:00:00,42.44,42.51,42.31,42.33,173700.0,28.888,28.9357,28.7996,28.8132,173700.0
2006-09-08 10:30:00,42.32,42.33,42.25,42.26,231200.0,28.8064,28.8132,28.7587,28.7655,231200.0
2006-09-08 11:00:00,42.26,42.27,42.25,42.27,132500.0,28.7655,28.7723,28.7587,28.7723,132500.0
2006-09-08 11:30:00,42.27,42.45,42.27,42.34,158400.0,28.7723,28.8949,28.7723,28.82,158400.0
2006-09-08 12:00:00,42.34,42.34,42.25,42.31,71400.0,28.82,28.82,28.7587,28.7996,71400.0
2006-09-08 12:30:00,42.31,42.47,42.3,42.47,115700.0,28.7996,28.9085,28.7928,28.9085,115700.0
2006-09-08 13:00:00,42.47,42.8,42.47,42.79,313900.0,28.9085,29.1331,28.9085,29.1263,313900.0
2006-09-08 13:30:00,42.79,42.81,42.69,42.73,197400.0,29.1263,29.1399,29.0582,29.0854,197400.0
2006-09-08 14:00:00,42.73,42.74,42.52,42.52,173800.0,29.0854,29.0923,28.9425,28.9425,173800.0
2006-09-08 14:30:00,42.51,42.6,42.5,42.58,227800.0,28.9357,28.997,28.9289,28.9833,227800.0
2006-09-08 15:00:00,42.58,42.7,42.51,42.7,172800.0,28.9833,29.065,28.9357,29.065,172800.0
2006-09-08 15:30:00,42.7,42.71,42.59,42.65,223600.0,29.065,29.0718,28.9902,29.031,223600.0
2006-09-11 09:30:00,42.6,42.8,42.5,42.79,389700.0,28.997,29.1331,28.9289,29.1263,389700.0
2006-09-11 10:00:00,42.79,42.79,42.68,42.73,279900.0,29.1263,29.1263,29.0514,29.0854,279900.0
2006-09-11 10:30:00,42.73,42.82,42.7,42.82,268600.0,29.0854,29.1467,29.065,29.1467,268600.0
2006-09-11 11:00:00,42.82,42.82,42.78,42.8,346700.0,29.1467,29.1467,29.1195,29.1331,346700.0
2006-09-11 11:30:00,42.8,43.0,42.75,43.0,265400.0,29.1331,29.2692,29.0991,29.2692,265400.0
2006-09-11 12:00:00,42.99,43.13,42.98,43.11,231800.0,29.2624,29.3577,29.2556,29.3441,231800.0
2006-09-11 12:30:00,43.11,43.17,43.1,43.11,176700.0,29.3441,29.3849,29.3373,29.3441,176700.0
2006-09-11 13:00:00,43.12,43.13,42.94,43.12,347200.0,29.3509,29.3577,29.2284,29.3509,347200.0
2006-09-11 13:30:00,43.11,43.12,43.01,43.03,62700.0,29.3441,29.3509,29.276,29.2896,62700.0
2006-09-11 14:00:00,43.04,43.05,43.02,43.03,67600.0,29.2965,29.3033,29.2828,29.2896,67600.0
2006-09-11 14:30:00,43.03,43.07,42.97,42.97,118300.0,29.2896,29.3169,29.2488,29.2488,118300.0
2006-09-11 15:00:00,42.97,43.03,42.91,43.0,398900.0,29.2488,29.2896,29.208,29.2692,398900.0
2006-09-11 15:30:00,43.01,43.02,42.99,43.0,262700.0,29.276,29.2828,29.2624,29.2692,262700.0
2006-09-12 09:30:00,43.59,43.76,43.5,43.73,608700.0,29.6708,29.7865,29.6096,29.7661,608700.0
2006-09-12 10:00:00,43.74,43.87,43.73,43.82,366500.0,29.7729,29.8614,29.7661,29.8274,366500.0
2006-09-12 10:30:00,43.82,44.06,43.77,44.06,445100.0,29.8274,29.9907,29.7934,29.9907,445100.0
2006-09-12 11:00:00,44.06,44.28,44.06,44.27,293100.0,29.9907,30.1405,29.9907,30.1337,293100.0
2006-09-12 11:30:00,44.28,44.35,44.19,44.27,255300.0,30.1405,30.1881,30.0792,30.1337,255300.0
2006-09-12 12:00:00,44.28,44.53,44.25,44.52,397800.0,30.1405,30.3107,30.1201,30.3039,397800.0
2006-09-12 12:30:00,44.53,44.77,44.49,44.58,408500.0,30.3107,30.474,30.2834,30.3447,408500.0
2006-09-12 13:00:00,44.57,44.58,44.43,44.43,839800.0,30.3379,30.3447,30.2426,30.2426,839800.0
2006-09-12 13:30:00,44.41,44.51,44.26,44.51,289400.0,30.229,30.2971,30.1269,30.2971,289400.0
2006-09-12 14:00:00,44.51,44.57,44.41,44.5,435400.0,30.2971,30.3379,30.229,30.2902,435400.0
2006-09-12 14:30:00,44.5,44.65,44.47,44.62,431500.0,30.2902,30.3924,30.2698,30.3719,431500.0
2006-09-12 15:00:00,44.61,44.67,44.6,44.64,370000.0,30.3651,30.406,30.3583,30.3855,370000.0
2006-09-12 15:30:00,44.65,44.77,44.62,44.75,604000.0,30.3924,30.474,30.3719,30.4604,604000.0
2006-09-13 09:30:00,44.15,44.45,43.92,44.02,1508300.0,30.052,30.2562,29.8955,29.9635,1508300.0
2006-09-13 10:00:00,44.02,44.02,43.6,43.81,720700.0,29.9635,29.9635,29.6776,29.8206,720700.0
2006-09-13 10:30:00,43.81,43.82,43.65,43.67,390000.0,29.8206,29.8274,29.7117,29.7253,390000.0
2006-09-13 11:00:00,43.68,43.83,43.54,43.83,263100.0,29.7321,29.8342,29.6368,29.8342,263100.0
2006-09-13 11:30:00,43.83,43.85,43.72,43.79,227500.0,29.8342,29.8478,29.7593,29.807,227500.0
2006-09-13 12:00:00,43.78,43.85,43.74,43.82,257500.0,29.8002,29.8478,29.7729,29.8274,257500.0
2006-09-13 12:30:00,43.82,43.88,43.81,43.83,322700.0,29.8274,29.8682,29.8206,29.8342,322700.0
2006-09-13 13:00:00,43.83,43.84,43.77,43.78,220800.0,29.8342,29.841,29.7934,29.8002,220800.0
2006-09-13 13:30:00,43.79,43.85,43.79,43.82,89300.0,29.807,29.8478,29.807,29.8274,89300.0
2006-09-13 14:00:00,43.81,43.95,43.81,43.89,176100.0,29.8206,29.9159,29.8206,29.875,176100.0
2006-09-13 14:30:00,43.89,43.93,43.84,43.93,257300.0,29.875,29.9023,29.841,29.9023,257300.0
2006-09-13 15:00:00,43.93,44.0,43.85,43.88,296200.0,29.9023,29.9499,29.8478,29.8682,296200.0
2006-09-13 15:30:00,43.88,43.88,43.77,43.84,361700.0,29.8682,29.8682,29.7934,29.841,361700.0
2006-09-14 09:30:00,43.66,43.72,43.44,43.49,400300.0,29.7185,29.7593,29.5687,29.6028,400300.0
2006-09-14 10:00:00,43.5,43.54,43.44,43.52,271400.0,29.6096,29.6368,29.5687,29.6232,271400.0
2006-09-14 10:30:00,43.5,43.53,43.47,43.49,108500.0,29.6096,29.63,29.5891,29.6028,108500.0
2006-09-14 11:00:00,43.49,43.57,43.48,43.56,325300.0,29.6028,29.6572,29.596,29.6504,325300.0
2006-09-14 11:30:00,43.56,43.63,43.53,43.54,145200.0,29.6504,29.6981,29.63,29.6368,145200.0
2006-09-14 12:00:00,43.55,43.59,43.53,43.55,190300.0,29.6436,29.6708,29.63,29.6436,190300.0
2006-09-14 12:30:00,43.55,43.63,43.54,43.62,94800.0,29.6436,29.6981,29.6368,29.6913,94800.0
2006-09-14 13:00:00,43.63,43.75,43.6,43.67,115600.0,29.6981,29.7797,29.6776,29.7253,115600.0
2006-09-14 13:30:00,43.68,43.75,43.65,43.73,109000.0,29.7321,29.7797,29.7117,29.7661,109000.0
2006-09-14 14:00:00,43.74,43.79,43.67,43.78,233900.0,29.7729,29.807,29.7253,29.8002,233900.0
2006-09-14 14:30:00,43.78,43.82,43.52,43.56,190400.0,29.8002,29.8274,29.6232,29.6504,190400.0
2006-09-14 15:00:00,43.56,43.6,43.5,43.54,198200.0,29.6504,29.6776,29.6096,29.6368,198200.0
2006-09-14 15:30:00,43.54,43.6,43.5,43.6,250000.0,29.6368,29.6776,29.6096,29.6776,250000.0
2006-09-15 09:30:00,43.67,43.77,43.51,43.51,465400.0,29.7253,29.7934,29.6164,29.6164,465400.0
2006-09-15 10:00:00,43.52,43.61,43.45,43.56,272700.0,29.6232,29.6844,29.5755,29.6504,272700.0
2006-09-15 10:30:00,43.56,43.56,43.46,43.5,175500.0,29.6504,29.6504,29.5823,29.6096,175500.0
2006-09-15 11:00:00,43.5,43.51,43.19,43.21,312700.0,29.6096,29.6164,29.3986,29.4122,312700.0
2006-09-15 11:30:00,43.22,43.3,43.21,43.25,127500.0,29.419,29.4734,29.4122,29.4394,127500.0
2006-09-15 12:00:00,43.26,43.42,43.25,43.35,380500.0,29.4462,29.5551,29.4394,29.5075,380500.0
2006-09-15 12:30:00,43.35,43.44,43.31,43.4,155800.0,29.5075,29.5687,29.4802,29.5415,155800.0
2006-09-15 13:00:00,43.4,43.57,43.39,43.48,165800.0,29.5415,29.6572,29.5347,29.596,165800.0
2006-09-15 13:30:00,43.47,43.68,43.47,43.67,126200.0,29.5891,29.7321,29.5891,29.7253,126200.0
2006-09-15 14:00:00,43.67,43.67,43.58,43.58,162600.0,29.7253,29.7253,29.664,29.664,162600.0
2006-09-15 14:30:00,43.58,43.81,43.49,43.5,189100.0,29.664,29.8206,29.6028,29.6096,189100.0
2006-09-15 15:00:00,43.5,43.8,43.5,43.78,209400.0,29.6096,29.8138,29.6096,29.8002,209400.0
2006-09-15 15:30:00,43.78,43.92,43.68,43.81,544200.0,29.8002,29.8955,29.7321,29.8206,544200.0
2006-09-18 09:30:00,43.6,43.81,43.54,43.55,187200.0,29.6776,29.8206,29.6368,29.6436,187200.0
2006-09-18 10:00:00,43.55,43.66,43.47,43.53,154200.0,29.6436,29.7185,29.5891,29.63,154200.0
2006-09-18 10:30:00,43.51,43.58,43.23,43.24,168000.0,29.6164,29.664,29.4258,29.4326,168000.0
2006-09-18 11:00:00,43.23,43.24,43.05,43.09,332300.0,29.4258,29.4326,29.3033,29.3305,332300.0
2006-09-18 11:30:00,43.09,43.38,43.07,43.35,174100.0,29.3305,29.5279,29.3169,29.5075,174100.0
2006-09-18 12:00:00,43.35,43.37,43.2,43.2,132200.0,29.5075,29.5211,29.4054,29.4054,132200.0
2006-09-18 12:30:00,43.21,43.21,43.06,43.07,174700.0,29.4122,29.4122,29.3101,29.3169,174700.0
2006-09-18 13:00:00,43.07,43.07,42.94,43.02,287000.0,29.3169,29.3169,29.2284,29.2828,287000.0
2006-09-18 13:30:00,43.01,43.07,42.93,42.98,167800.0,29.276,29.3169,29.2216,29.2556,167800.0
2006-09-18 14:00:00,42.97,43.04,42.95,42.95,168100.0,29.2488,29.2965,29.2352,29.2352,168100.0
2006-09-18 14:30:00,42.96,42.99,42.86,42.99,340600.0,29.242,29.2624,29.1739,29.2624,340600.0
2006-09-18 15:00:00,42.99,42.99,42.86,42.89,317400.0,29.2624,29.2624,29.1739,29.1944,317400.0
2006-09-18 15:30:00,42.89,42.95,42.76,42.77,533000.0,29.1944,29.2352,29.1059,29.1127,533000.0
2006-09-19 09:30:00,42.77,43.01,42.7,43.0,235000.0,29.1127,29.276,29.065,29.2692,235000.0
2006-09-19 10:00:00,43.0,43.2,42.85,43.07,171400.0,29.2692,29.4054,29.1671,29.3169,171400.0
2006-09-19 10:30:00,43.06,43.21,42.97,43.16,128200.0,29.3101,29.4122,29.2488,29.3781,128200.0
2006-09-19 11:00:00,43.16,43.16,42.37,42.52,962400.0,29.3781,29.3781,28.8404,28.9425,962400.0
2006-09-19 11:30:00,42.52,42.75,42.5,42.72,296200.0,28.9425,29.0991,28.9289,29.0786,296200.0
2006-09-19 12:00:00,42.73,42.8,42.63,42.74,262000.0,29.0854,29.1331,29.0174,29.0923,262000.0
2006-09-19 12:30:00,42.74,42.79,42.67,42.69,229300.0,29.0923,29.1263,29.0446,29.0582,229300.0
2006-09-19 13:00:00,42.69,42.69,42.51,42.53,260000.0,29.0582,29.0582,28.9357,28.9493,260000.0
2006-09-19 13:30:00,42.53,42.57,42.37,42.56,232700.0,28.9493,28.9765,28.8404,28.9697,232700.0
2006-09-19 14:00:00,42.57,42.65,42.52,42.61,278200.0,28.9765,29.031,28.9425,29.0038,278200.0
2006-09-19 14:30:00,42.61,42.72,42.53,42.69,201900.0,29.0038,29.0786,28.9493,29.0582,201900.0
2006-09-19 15:00:00,42.69,42.86,42.61,42.86,165400.0,29.0582,29.1739,29.0038,29.1739,165400.0
2006-09-19 15:30:00,42.85,42.9,42.66,42.84,418800.0,29.1671,29.2012,29.0378,29.1603,418800.0
2006-09-20 09:30:00,43.1,43.24,43.0,43.23,281400.0,29.3373,29.4326,29.2692,29.4258,281400.0
2006-09-20 10:00:00,43.21,43.4,43.08,43.33,346500.0,29.4122,29.5415,29.3237,29.4939,346500.0
2006-09-20 10:30:00,43.34,43.54,43.32,43.49,396400.0,29.5007,29.6368,29.487,29.6028,396400.0
2006-09-20 11:00:00,43.45,43.51,43.26,43.42,420800.0,29.5755,29.6164,29.4462,29.5551,420800.0
2006-09-20 11:30:00,43.41,43.42,43.25,43.39,178900.0,29.5483,29.5551,29.4394,29.5347,178900.0
2006-09-20 12:00:00,43.42,43.45,43.25,43.26,125400.0,29.5551,29.5755,29.4394,29.4462,125400.0
2006-09-20 12:30:00,43.35,43.35,43.13,43.17,154500.0,29.5075,29.5075,29.3577,29.3849,154500.0
2006-09-20 13:00:00,43.17,43.28,43.15,43.16,150500.0,29.3849,29.4598,29.3713,29.3781,150500.0
2006-09-20 13:30:00,43.15,43.22,43.09,43.11,240300.0,29.3713,29.419,29.3305,29.3441,240300.0
2006-09-20 14:00:00,43.11,43.29,43.09,43.12,294500.0,29.3441,29.4666,29.3305,29.3509,294500.0
2006-09-20 14:30:00,43.12,43.31,43.05,43.14,333100.0,29.3509,29.4802,29.3033,29.3645,333100.0
2006-09-20 15:00:00,43.16,43.39,43.14,43.32,347000.0,29.3781,29.5347,29.3645,29.487,347000.0
2006-09-20 15:30:00,43.32,43.62,43.32,43.57,592200.0,29.487,29.6913,29.487,29.6572,592200.0
2006-09-21 09:30:00,44.69,45.85,44.63,44.84,2477500.0,30.4196,31.2092,30.3787,30.5217,2477500.0
2006-09-21 10:00:00,44.83,45.04,44.38,44.7,1142500.0,30.5149,30.6578,30.2086,30.4264,1142500.0
2006-09-21 10:30:00,44.7,45.52,44.62,45.5,1283700.0,30.4264,30.9845,30.3719,30.9709,1283700.0
2006-09-21 11:00:00,45.5,46.08,45.5,46.0,934000.0,30.9709,31.3657,30.9709,31.3113,934000.0
2006-09-21 11:30:00,45.96,45.99,45.48,45.67,440800.0,31.284,31.3045,30.9573,31.0866,440800.0
2006-09-21 12:00:00,45.67,45.75,45.25,45.29,359600.0,31.0866,31.1411,30.8008,30.828,359600.0
2006-09-21 12:30:00,45.27,45.41,45.13,45.19,341900.0,30.8144,30.9097,30.7191,30.7599,341900.0
2006-09-21 13:00:00,45.21,45.56,45.11,45.3,359400.0,30.7735,31.0118,30.7055,30.8348,359400.0
2006-09-21 13:30:00,45.28,45.4,44.9,45.02,299700.0,30.8212,30.9029,30.5625,30.6442,299700.0
2006-09-21 14:00:00,45.02,45.03,44.7,44.9,394500.0,30.6442,30.651,30.4264,30.5625,394500.0
2006-09-21 14:30:00,44.9,44.9,44.6,44.79,507300.0,30.5625,30.5625,30.3583,30.4876,507300.0
2006-09-21 15:00:00,44.77,44.85,44.63,44.69,301700.0,30.474,30.5285,30.3787,30.4196,301700.0
2006-09-21 15:30:00,44.7,44.94,44.67,44.74,540000.0,30.4264,30.5897,30.406,30.4536,540000.0
2006-09-22 09:30:00,44.75,44.98,44.68,44.88,565600.0,30.4604,30.617,30.4128,30.5489,565600.0
2006-09-22 10:00:00,44.88,44.99,44.69,44.71,556000.0,30.5489,30.6238,30.4196,30.4332,556000.0
2006-09-22 10:30:00,44.71,44.79,44.59,44.71,152400.0,30.4332,30.4876,30.3515,30.4332,152400.0
2006-09-22 11:00:00,44.72,44.9,44.65,44.9,262900.0,30.44,30.5625,30.3924,30.5625,262900.0
2006-09-22 11:30:00,44.9,44.97,44.72,44.74,130100.0,30.5625,30.6102,30.44,30.4536,130100.0
2006-09-22 12:00:00,44.75,44.78,44.65,44.67,93700.0,30.4604,30.4808,30.3924,30.406,93700.0
2006-09-22 12:30:00,44.67,44.74,44.58,44.68,69600.0,30.406,30.4536,30.3447,30.4128,69600.0
2006-09-22 13:00:00,44.68,44.7,44.52,44.67,155700.0,30.4128,30.4264,30.3039,30.406,155700.0
2006-09-22 13:30:00,44.67,44.7,44.58,44.65,89800.0,30.406,30.4264,30.3447,30.3924,89800.0
2006-09-22 14:00:00,44.65,44.76,44.64,44.65,74200.0,30.3924,30.4672,30.3855,30.3924,74200.0
2006-09-22 14:30:00,44.66,44.87,44.61,44.85,171100.0,30.3992,30.5421,30.3651,30.5285,171100.0
2006-09-22 15:00:00,44.86,44.99,44.78,44.86,179100.0,30.5353,30.6238,30.4808,30.5353,179100.0
2006-09-22 15:30:00,44.86,44.92,44.71,44.73,383500.0,30.5353,30.5761,30.4332,30.4468,383500.0
2006-09-25 09:30:00,45.25,45.53,45.09,45.09,492000.0,30.8008,30.9913,30.6918,30.6918,492000.0
2006-09-25 10:00:00,45.1,45.26,45.0,45.03,516900.0,30.6987,30.8076,30.6306,30.651,516900.0
2006-09-25 10:30:00,45.02,45.15,44.65,45.13,312400.0,30.6442,30.7327,30.3924,30.7191,312400.0
2006-09-25 11:00:00,45.15,45.44,45.12,45.39,273700.0,30.7327,30.9301,30.7123,30.8961,273700.0
2006-09-25 11:30:00,45.39,45.42,45.29,45.34,207000.0,30.8961,30.9165,30.828,30.862,207000.0
2006-09-25 12:00:00,45.34,45.59,45.32,45.54,178800.0,30.862,31.0322,30.8484,30.9982,178800.0
2006-09-25 12:30:00,45.54,45.68,45.46,45.52,161700.0,30.9982,31.0935,30.9437,30.9845,161700.0
2006-09-25 13:00:00,45.52,45.69,45.52,45.54,151700.0,30.9845,31.1003,30.9845,30.9982,151700.0
2006-09-25 13:30:00,45.53,45.56,45.47,45.48,232400.0,30.9913,31.0118,30.9505,30.9573,232400.0
2006-09-25 14:00:00,45.48,45.7,45.48,45.63,271700.0,30.9573,31.1071,30.9573,31.0594,271700.0
2006-09-25 14:30:00,45.63,45.79,45.62,45.77,212300.0,31.0594,31.1683,31.0526,31.1547,212300.0
2006-09-25 15:00:00,45.77,46.18,45.77,46.08,538900.0,31.1547,31.4338,31.1547,31.3657,538900.0
2006-09-25 15:30:00,46.08,46.13,45.96,46.08,589800.0,31.3657,31.3998,31.284,31.3657,589800.0
2006-09-26 09:30:00,45.76,45.77,45.51,45.54,314500.0,31.1479,31.1547,30.9777,30.9982,314500.0
2006-09-26 10:00:00,45.53,45.71,45.44,45.61,301500.0,30.9913,31.1139,30.9301,31.0458,301500.0
2006-09-26 10:30:00,45.61,45.73,45.56,45.66,1028600.0,31.0458,31.1275,31.0118,31.0798,1028600.0
2006-09-26 11:00:00,45.65,45.83,45.65,45.77,247100.0,31.073,31.1956,31.073,31.1547,247100.0
2006-09-26 11:30:00,45.76,45.85,45.7,45.74,121400.0,31.1479,31.2092,31.1071,31.1343,121400.0
2006-09-26 12:00:00,45.72,45.85,45.72,45.84,121300.0,31.1207,31.2092,31.1207,31.2024,121300.0
2006-09-26 12:30:00,45.84,45.9,45.79,45.9,138500.0,31.2024,31.2432,31.1683,31.2432,138500.0
2006-09-26 13:00:00,45.89,46.0,45.84,45.92,113500.0,31.2364,31.3113,31.2024,31.2568,113500.0
2006-09-26 13:30:00,45.93,45.99,45.85,45.92,77100.0,31.2636,31.3045,31.2092,31.2568,77100.0
2006-09-26 14:00:00,45.95,46.01,45.93,45.98,107700.0,31.2772,31.3181,31.2636,31.2977,107700.0
2006-09-26 14:30:00,45.99,46.18,45.98,46.11,245900.0,31.3045,31.4338,31.2977,31.3861,245900.0
2006-09-26 15:00:00,46.1,46.2,46.04,46.2,199000.0,31.3793,31.4474,31.3385,31.4474,199000.0
2006-09-26 15:30:00,46.2,46.33,46.2,46.31,640600.0,31.4474,31.5359,31.4474,31.5223,640600.0
2006-09-27 09:30:00,46.26,46.31,46.13,46.16,335700.0,31.4882,31.5223,31.3998,31.4202,335700.0
2006-09-27 10:00:00,46.16,46.49,46.16,46.36,282300.0,31.4202,31.6448,31.4202,31.5563,282300.0
2006-09-27 10:30:00,46.36,46.4,46.22,46.3,168600.0,31.5563,31.5835,31.461,31.5155,168600.0
2006-09-27 11:00:00,46.31,46.58,46.29,46.57,245100.0,31.5223,31.7061,31.5087,31.6993,245100.0
2006-09-27 11:30:00,46.57,46.85,46.53,46.78,214400.0,31.6993,31.8898,31.672,31.8422,214400.0
2006-09-27 12:00:00,46.78,46.82,46.48,46.49,149600.0,31.8422,31.8694,31.638,31.6448,149600.0
2006-09-27 12:30:00,46.48,46.54,46.48,46.52,112900.0,31.638,31.6788,31.638,31.6652,112900.0
2006-09-27 13:00:00,46.52,46.6,46.5,46.57,218800.0,31.6652,31.7197,31.6516,31.6993,218800.0
2006-09-27 13:30:00,46.57,46.58,46.47,46.53,573800.0,31.6993,31.7061,31.6312,31.672,573800.0
2006-09-27 14:00:00,46.53,46.55,46.5,46.51,209900.0,31.672,31.6856,31.6516,31.6584,209900.0
2006-09-27 14:30:00,46.5,46.52,46.34,46.34,227500.0,31.6516,31.6652,31.5427,31.5427,227500.0
2006-09-27 15:00:00,46.35,46.39,46.24,46.36,215000.0,31.5495,31.5767,31.4746,31.5563,215000.0
2006-09-27 15:30:00,46.36,46.4,46.34,46.37,235800.0,31.5563,31.5835,31.5427,31.5631,235800.0
2006-09-28 09:30:00,46.69,46.95,46.6,46.85,317600.0,31.7809,31.9579,31.7197,31.8898,317600.0
2006-09-28 10:00:00,46.85,47.04,46.8,46.89,474100.0,31.8898,32.0192,31.8558,31.9171,474100.0
2006-09-28 10:30:00,46.88,46.95,46.8,46.92,426000.0,31.9103,31.9579,31.8558,31.9375,426000.0
2006-09-28 11:00:00,46.92,46.96,46.8,46.82,210000.0,31.9375,31.9647,31.8558,31.8694,210000.0
2006-09-28 11:30:00,46.81,46.89,46.79,46.83,194200.0,31.8626,31.9171,31.849,31.8762,194200.0
2006-09-28 12:00:00,46.83,46.86,46.7,46.75,270300.0,31.8762,31.8967,31.7877,31.8218,270300.0
2006-09-28 12:30:00,46.74,46.83,46.7,46.83,224200.0,31.815,31.8762,31.7877,31.8762,224200.0
2006-09-28 13:00:00,46.83,46.98,46.78,46.95,161000.0,31.8762,31.9783,31.8422,31.9579,161000.0
2006-09-28 13:30:00,46.96,47.23,46.94,47.13,276600.0,31.9647,32.1485,31.9511,32.0804,276600.0
2006-09-28 14:00:00,47.12,47.12,46.99,47.01,192900.0,32.0736,32.0736,31.9851,31.9988,192900.0
2006-09-28 14:30:00,47.02,47.03,46.87,47.0,186900.0,32.0056,32.0124,31.9035,31.9919,186900.0
2006-09-28 15:00:00,47.0,47.12,47.0,47.06,141200.0,31.9919,32.0736,31.9919,32.0328,141200.0
2006-09-28 15:30:00,47.07,47.13,46.91,46.91,245000.0,32.0396,32.0804,31.9307,31.9307,245000.0
2006-09-29 09:30:00,46.9,47.03,46.73,46.93,347200.0,31.9239,32.0124,31.8082,31.9443,347200.0
2006-09-29 10:00:00,46.92,47.11,46.91,47.1,179700.0,31.9375,32.0668,31.9307,32.06,179700.0
2006-09-29 10:30:00,47.1,47.18,47.1,47.11,100400.0,32.06,32.1145,32.06,32.0668,100400.0
2006-09-29 11:00:00,47.11,47.13,46.93,47.07,73200.0,32.0668,32.0804,31.9443,32.0396,73200.0
2006-09-29 11:30:00,47.06,47.16,47.05,47.14,120900.0,32.0328,32.1009,32.026,32.0872,120900.0
2006-09-29 12:00:00,47.13,47.15,47.07,47.1,71000.0,32.0804,32.0941,32.0396,32.06,71000.0
2006-09-29 12:30:00,47.09,47.18,47.06,47.16,221800.0,32.0532,32.1145,32.0328,32.1009,221800.0
2006-09-29 13:00:00,47.17,47.3,47.17,47.2,204000.0,32.1077,32.1962,32.1077,32.1281,204000.0
2006-09-29 13:30:00,47.2,47.37,47.19,47.29,235600.0,32.1281,32.2438,32.1213,32.1893,235600.0
2006-09-29 14:00:00,47.28,47.3,47.14,47.28,149800.0,32.1825,32.1962,32.0872,32.1825,149800.0
2006-09-29 14:30:00,47.28,47.31,47.06,47.08,199000.0,32.1825,32.203,32.0328,32.0464,199000.0
2006-09-29 15:00:00,47.08,47.2,47.07,47.16,163800.0,32.0464,32.1281,32.0396,32.1009,163800.0
2006-09-29 15:30:00,47.15,47.17,46.98,46.99,158800.0,32.0941,32.1077,31.9783,31.9851,158800.0
2006-10-02 09:30:00,47.53,47.53,47.2,47.28,219700.0,32.3527,32.3527,32.1281,32.1825,219700.0
2006-10-02 10:00:00,47.28,47.4,47.02,47.14,193600.0,32.1825,32.2642,32.0056,32.0872,193600.0
2006-10-02 10:30:00,47.13,47.39,47.13,47.36,142400.0,32.0804,32.2574,32.0804,32.237,142400.0
2006-10-02 11:00:00,47.37,47.4,47.32,47.32,66500.0,32.2438,32.2642,32.2098,32.2098,66500.0
2006-10-02 11:30:00,47.32,47.42,47.31,47.33,188200.0,32.2098,32.2778,32.203,32.2166,188200.0
2006-10-02 12:00:00,47.33,47.33,47.23,47.24,185100.0,32.2166,32.2166,32.1485,32.1553,185100.0
2006-10-02 12:30:00,47.23,47.23,47.11,47.12,72500.0,32.1485,32.1485,32.0668,32.0736,72500.0
2006-10-02 13:00:00,47.11,47.22,47.03,47.21,278100.0,32.0668,32.1417,32.0124,32.1349,278100.0
2006-10-02 13:30:00,47.23,47.28,47.07,47.09,286200.0,32.1485,32.1825,32.0396,32.0532,286200.0
2006-10-02 14:00:00,47.09,47.15,47.03,47.09,250100.0,32.0532,32.0941,32.0124,32.0532,250100.0
2006-10-02 14:30:00,47.08,47.16,46.96,46.97,197100.0,32.0464,32.1009,31.9647,31.9715,197100.0
2006-10-02 15:00:00,46.97,47.17,46.97,47.12,269000.0,31.9715,32.1077,31.9715,32.0736,269000.0
2006-10-02 15:30:00,47.12,47.22,47.12,47.19,185100.0,32.0736,32.1417,32.0736,32.1213,185100.0
2006-10-03 09:30:00,47.15,47.19,46.86,46.95,254300.0,32.0941,32.1213,31.8967,31.9579,254300.0
2006-10-03 10:00:00,46.95,47.11,46.88,47.06,202900.0,31.9579,32.0668,31.9103,32.0328,202900.0
2006-10-03 10:30:00,47.06,47.23,47.06,47.15,200400.0,32.0328,32.1485,32.0328,32.0941,200400.0
2006-10-03 11:00:00,47.14,47.39,47.09,47.38,259800.0,32.0872,32.2574,32.0532,32.2506,259800.0
2006-10-03 11:30:00,47.38,47.7,47.37,47.52,305500.0,32.2506,32.4684,32.2438,32.3459,305500.0
2006-10-03 12:00:00,47.53,47.84,47.53,47.79,170000.0,32.3527,32.5637,32.3527,32.5297,170000.0
2006-10-03 12:30:00,47.79,47.94,47.76,47.87,244400.0,32.5297,32.6318,32.5093,32.5841,244400.0
2006-10-03 13:00:00,47.86,47.9,47.82,47.88,272400.0,32.5773,32.6046,32.5501,32.5909,272400.0
2006-10-03 13:30:00,47.88,47.89,47.79,47.8,182700.0,32.5909,32.5978,32.5297,32.5365,182700.0
2006-10-03 14:00:00,47.8,47.95,47.8,47.91,243900.0,32.5365,32.6386,32.5365,32.6114,243900.0
2006-10-03 14:30:00,47.92,47.99,47.87,47.95,295600.0,32.6182,32.6658,32.5841,32.6386,295600.0
2006-10-03 15:00:00,47.94,48.09,47.92,48.03,330000.0,32.6318,32.7339,32.6182,32.693,330000.0
2006-10-03 15:30:00,48.05,48.07,47.97,48.0,484900.0,32.7067,32.7203,32.6522,32.6726,484900.0
2006-10-04 09:30:00,47.97,48.38,47.96,48.11,372700.0,32.6522,32.9313,32.6454,32.7475,372700.0
2006-10-04 10:00:00,48.12,48.26,48.01,48.26,236000.0,32.7543,32.8496,32.6794,32.8496,236000.0
2006-10-04 10:30:00,48.27,48.43,48.27,48.42,333700.0,32.8564,32.9653,32.8564,32.9585,333700.0
2006-10-04 11:00:00,48.42,48.47,48.36,48.41,283700.0,32.9585,32.9925,32.9177,32.9517,283700.0
2006-10-04 11:30:00,48.42,48.49,48.41,48.45,122500.0,32.9585,33.0062,32.9517,32.9789,122500.0
2006-10-04 12:00:00,48.45,48.45,48.39,48.44,120300.0,32.9789,32.9789,32.9381,32.9721,120300.0
2006-10-04 12:30:00,48.43,48.58,48.43,48.56,187100.0,32.9653,33.0674,32.9653,33.0538,187100.0
2006-10-04 13:00:00,48.55,48.64,48.47,48.64,197900.0,33.047,33.1083,32.9925,33.1083,197900.0
2006-10-04 13:30:00,48.63,48.7,48.57,48.57,145800.0,33.1015,33.1491,33.0606,33.0606,145800.0
2006-10-04 14:00:00,48.57,48.62,48.51,48.61,223500.0,33.0606,33.0946,33.0198,33.0878,223500.0
2006-10-04 14:30:00,48.6,48.67,48.53,48.6,187300.0,33.081,33.1287,33.0334,33.081,187300.0
2006-10-04 15:00:00,48.6,48.63,48.52,48.54,251200.0,33.081,33.1015,33.0266,33.0402,251200.0
2006-10-04 15:30:00,48.53,48.7,48.5,48.69,394200.0,33.0334,33.1491,33.013,33.1423,394200.0
2006-10-05 09:30:00,48.34,48.34,47.93,48.1,438200.0,32.9041,32.9041,32.625,32.7407,438200.0
2006-10-05 10:00:00,48.1,48.15,47.75,48.1,300900.0,32.7407,32.7747,32.5025,32.7407,300900.0
2006-10-05 10:30:00,48.11,48.12,47.9,47.94,453800.0,32.7475,32.7543,32.6046,32.6318,453800.0
2006-10-05 11:00:00,47.92,47.99,47.91,47.94,163800.0,32.6182,32.6658,32.6114,32.6318,163800.0
2006-10-05 11:30:00,47.95,48.2,47.9,48.17,289000.0,32.6386,32.8088,32.6046,32.7883,289000.0
2006-10-05 12:00:00,48.18,48.2,48.02,48.09,198900.0,32.7952,32.8088,32.6862,32.7339,198900.0
2006-10-05 12:30:00,48.08,48.26,48.02,48.19,116600.0,32.7271,32.8496,32.6862,32.802,116600.0
2006-10-05 13:00:00,48.19,48.48,48.17,48.44,314300.0,32.802,32.9994,32.7883,32.9721,314300.0
2006-10-05 13:30:00,48.43,48.47,48.38,48.38,97600.0,32.9653,32.9925,32.9313,32.9313,97600.0
2006-10-05 14:00:00,48.38,48.41,48.31,48.35,116600.0,32.9313,32.9517,32.8836,32.9109,116600.0
2006-10-05 14:30:00,48.35,48.41,48.28,48.3,194400.0,32.9109,32.9517,32.8632,32.8768,194400.0
2006-10-05 15:00:00,48.3,48.31,48.22,48.23,292900.0,32.8768,32.8836,32.8224,32.8292,292900.0
2006-10-05 15:30:00,48.23,48.33,48.19,48.32,341800.0,32.8292,32.8973,32.802,32.8904,341800.0
2006-10-06 09:30:00,48.01,48.21,47.95,48.12,269000.0,32.6794,32.8156,32.6386,32.7543,269000.0
2006-10-06 10:00:00,48.12,48.21,47.92,47.98,190200.0,32.7543,32.8156,32.6182,32.659,190200.0
2006-10-06 10:30:00,47.99,48.01,47.87,47.94,277900.0,32.6658,32.6794,32.5841,32.6318,277900.0
2006-10-06 11:00:00,47.94,48.12,47.94,48.11,164200.0,32.6318,32.7543,32.6318,32.7475,164200.0
2006-10-06 11:30:00,48.12,48.41,48.1,48.1,153300.0,32.7543,32.9517,32.7407,32.7407,153300.0
2006-10-06 12:00:00,48.09,48.19,48.0,48.01,81000.0,32.7339,32.802,32.6726,32.6794,81000.0
2006-10-06 12:30:00,48.0,48.05,47.96,48.04,73400.0,32.6726,32.7067,32.6454,32.6999,73400.0
2006-10-06 13:00:00,48.05,48.19,48.04,48.09,98300.0,32.7067,32.802,32.6999,32.7339,98300.0
2006-10-06 13:30:00,48.09,48.1,48.01,48.04,146500.0,32.7339,32.7407,32.6794,32.6999,146500.0
2006-10-06 14:00:00,48.04,48.3,48.04,48.22,131200.0,32.6999,32.8768,32.6999,32.8224,131200.0
2006-10-06 14:30:00,48.24,48.3,48.18,48.26,123700.0,32.836,32.8768,32.7952,32.8496,123700.0
2006-10-06 15:00:00,48.25,48.28,48.2,48.28,146700.0,32.8428,32.8632,32.8088,32.8632,146700.0
2006-10-06 15:30:00,48.28,48.48,48.24,48.4,223800.0,32.8632,32.9994,32.836,32.9449,223800.0
2006-10-09 09:30:00,48.07,48.13,47.96,48.01,306800.0,32.7203,32.7611,32.6454,32.6794,306800.0
2006-10-09 10:00:00,48.01,48.07,47.91,47.91,217400.0,32.6794,32.7203,32.6114,32.6114,217400.0
2006-10-09 10:30:00,47.91,47.98,47.84,47.9,166400.0,32.6114,32.659,32.5637,32.6046,166400.0
2006-10-09 11:00:00,47.9,47.95,47.81,47.87,117300.0,32.6046,32.6386,32.5433,32.5841,117300.0
2006-10-09 11:30:00,47.87,47.99,47.83,47.93,121000.0,32.5841,32.6658,32.5569,32.625,121000.0
2006-10-09 12:00:00,47.93,48.04,47.92,47.96,84500.0,32.625,32.6999,32.6182,32.6454,84500.0
2006-10-09 12:30:00,47.95,47.98,47.84,47.84,134800.0,32.6386,32.659,32.5637,32.5637,134800.0
2006-10-09 13:00:00,47.85,48.01,47.81,47.94,107900.0,32.5705,32.6794,32.5433,32.6318,107900.0
2006-10-09 13:30:00,47.94,47.98,47.93,47.97,82100.0,32.6318,32.659,32.625,32.6522,82100.0
2006-10-09 14:00:00,47.97,48.17,47.96,48.17,93100.0,32.6522,32.7883,32.6454,32.7883,93100.0
2006-10-09 14:30:00,48.18,48.43,48.17,48.38,205700.0,32.7952,32.9653,32.7883,32.9313,205700.0
2006-10-09 15:00:00,48.39,48.39,48.19,48.25,118500.0,32.9381,32.9381,32.802,32.8428,118500.0
2006-10-09 15:30:00,48.25,48.33,48.21,48.29,159600.0,32.8428,32.8973,32.8156,32.87,159600.0
2006-10-10 09:30:00,47.34,47.39,47.1,47.32,568200.0,32.2234,32.2574,32.06,32.2098,568200.0
2006-10-10 10:00:00,47.34,47.41,47.16,47.3,386200.0,32.2234,32.271,32.1009,32.1962,386200.0
2006-10-10 10:30:00,47.3,47.31,47.2,47.24,257700.0,32.1962,32.203,32.1281,32.1553,257700.0
2006-10-10 11:00:00,47.23,47.25,47.12,47.24,348700.0,32.1485,32.1621,32.0736,32.1553,348700.0
2006-10-10 11:30:00,47.22,47.49,47.21,47.47,259900.0,32.1417,32.3255,32.1349,32.3119,259900.0
2006-10-10 12:00:00,47.47,47.53,47.32,47.5,203100.0,32.3119,32.3527,32.2098,32.3323,203100.0
2006-10-10 12:30:00,47.5,47.7,47.48,47.68,168900.0,32.3323,32.4684,32.3187,32.4548,168900.0
2006-10-10 13:00:00,47.69,47.8,47.65,47.65,182500.0,32.4616,32.5365,32.4344,32.4344,182500.0
2006-10-10 13:30:00,47.65,47.91,47.63,47.91,177500.0,32.4344,32.6114,32.4208,32.6114,177500.0
2006-10-10 14:00:00,47.91,47.99,47.87,47.9,234800.0,32.6114,32.6658,32.5841,32.6046,234800.0
2006-10-10 14:30:00,47.9,48.08,47.9,48.03,578600.0,32.6046,32.7271,32.6046,32.693,578600.0
2006-10-10 15:00:00,48.03,48.1,47.86,47.9,261000.0,32.693,32.7407,32.5773,32.6046,261000.0
2006-10-10 15:30:00,47.9,48.05,47.87,47.97,289400.0,32.6046,32.7067,32.5841,32.6522,289400.0
2006-10-11 09:30:00,47.32,47.44,47.23,47.42,306700.0,32.2098,32.2914,32.1485,32.2778,306700.0
2006-10-11 10:00:00,47.4,47.44,47.16,47.21,234800.0,32.2642,32.2914,32.1009,32.1349,234800.0
2006-10-11 10:30:00,47.21,47.24,46.93,47.07,310800.0,32.1349,32.1553,31.9443,32.0396,310800.0
2006-10-11 11:00:00,47.09,47.13,46.97,47.0,183900.0,32.0532,32.0804,31.9715,31.9919,183900.0
2006-10-11 11:30:00,46.99,47.1,46.96,46.98,96800.0,31.9851,32.06,31.9647,31.9783,96800.0
2006-10-11 12:00:00,47.0,47.05,46.91,46.93,98200.0,31.9919,32.026,31.9307,31.9443,98200.0
2006-10-11 12:30:00,46.94,47.24,46.93,47.2,131900.0,31.9511,32.1553,31.9443,32.1281,131900.0
2006-10-11 13:00:00,47.19,47.21,47.13,47.13,118700.0,32.1213,32.1349,32.0804,32.0804,118700.0
2006-10-11 13:30:00,47.14,47.18,47.08,47.1,77700.0,32.0872,32.1145,32.0464,32.06,77700.0
2006-10-11 14:00:00,47.1,47.1,46.88,46.98,174200.0,32.06,32.06,31.9103,31.9783,174200.0
2006-10-11 14:30:00,46.98,47.0,46.74,46.8,264300.0,31.9783,31.9919,31.815,31.8558,264300.0
2006-10-11 15:00:00,46.8,46.95,46.79,46.92,298500.0,31.8558,31.9579,31.849,31.9375,298500.0
2006-10-11 15:30:00,46.93,47.06,46.93,47.03,697800.0,31.9443,32.0328,31.9443,32.0124,697800.0
2006-10-12 09:30:00,47.34,47.39,47.0,47.31,343200.0,32.2234,32.2574,31.9919,32.203,343200.0
2006-10-12 10:00:00,47.3,47.59,47.2,47.42,246900.0,32.1962,32.3935,32.1281,32.2778,246900.0
2006-10-12 10:30:00,47.43,47.47,47.37,47.38,141800.0,32.2846,32.3119,32.2438,32.2506,141800.0
2006-10-12 11:00:00,47.37,47.49,47.33,47.45,157200.0,32.2438,32.3255,32.2166,32.2983,157200.0
2006-10-12 11:30:00,47.45,47.59,47.42,47.51,127600.0,32.2983,32.3935,32.2778,32.3391,127600.0
2006-10-12 12:00:00,47.5,47.56,47.41,47.41,77500.0,32.3323,32.3731,32.271,32.271,77500.0
2006-10-12 12:30:00,47.43,47.43,47.26,47.3,62700.0,32.2846,32.2846,32.1689,32.1962,62700.0
2006-10-12 13:00:00,47.3,47.34,47.25,47.28,75300.0,32.1962,32.2234,32.1621,32.1825,75300.0
2006-10-12 13:30:00,47.26,47.34,47.25,47.29,106600.0,32.1689,32.2234,32.1621,32.1893,106600.0
2006-10-12 14:00:00,47.29,47.35,47.25,47.34,128300.0,32.1893,32.2302,32.1621,32.2234,128300.0
2006-10-12 14:30:00,47.33,47.53,47.32,47.51,290500.0,32.2166,32.3527,32.2098,32.3391,290500.0
2006-10-12 15:00:00,47.51,47.64,47.37,47.58,246300.0,32.3391,32.4276,32.2438,32.3867,246300.0
2006-10-12 15:30:00,47.58,47.58,47.44,47.46,246300.0,32.3867,32.3867,32.2914,32.3051,246300.0
2006-10-13 09:30:00,48.22,48.22,47.21,47.26,306600.0,32.8224,32.8224,32.1349,32.1689,306600.0
2006-10-13 10:00:00,47.26,47.39,47.26,47.37,150000.0,32.1689,32.2574,32.1689,32.2438,150000.0
2006-10-13 10:30:00,47.35,47.36,47.17,47.27,163700.0,32.2302,32.237,32.1077,32.1757,163700.0
2006-10-13 11:00:00,47.26,47.3,47.23,47.25,128700.0,32.1689,32.1962,32.1485,32.1621,128700.0
2006-10-13 11:30:00,47.24,47.3,47.2,47.3,110300.0,32.1553,32.1962,32.1281,32.1962,110300.0
2006-10-13 12:00:00,47.3,47.46,47.29,47.46,69600.0,32.1962,32.3051,32.1893,32.3051,69600.0
2006-10-13 12:30:00,47.47,47.55,47.46,47.47,253200.0,32.3119,32.3663,32.3051,32.3119,253200.0
2006-10-13 13:00:00,47.47,47.65,47.45,47.65,211200.0,32.3119,32.4344,32.2983,32.4344,211200.0
2006-10-13 13:30:00,47.64,47.89,47.64,47.87,114300.0,32.4276,32.5978,32.4276,32.5841,114300.0
2006-10-13 14:00:00,47.87,48.02,47.86,48.0,200700.0,32.5841,32.6862,32.5773,32.6726,200700.0
2006-10-13 14:30:00,48.0,48.01,47.9,47.94,197700.0,32.6726,32.6794,32.6046,32.6318,197700.0
2006-10-13 15:00:00,47.95,48.0,47.89,47.96,319200.0,32.6386,32.6726,32.5978,32.6454,319200.0
2006-10-13 15:30:00,47.95,48.07,47.85,47.94,405600.0,32.6386,32.7203,32.5705,32.6318,405600.0
2006-10-16 09:30:00,47.79,47.99,47.54,47.99,252100.0,32.5297,32.6658,32.3595,32.6658,252100.0
2006-10-16 10:00:00,47.99,48.0,47.64,47.87,286000.0,32.6658,32.6726,32.4276,32.5841,286000.0
2006-10-16 10:30:00,47.86,47.88,47.78,47.85,110800.0,32.5773,32.5909,32.5229,32.5705,110800.0
2006-10-16 11:00:00,47.85,47.91,47.83,47.89,114200.0,32.5705,32.6114,32.5569,32.5978,114200.0
2006-10-16 11:30:00,47.87,48.12,47.81,48.11,587400.0,32.5841,32.7543,32.5433,32.7475,587400.0
2006-10-16 12:00:00,48.12,48.12,47.77,47.83,84600.0,32.7543,32.7543,32.5161,32.5569,84600.0
2006-10-16 12:30:00,47.83,47.89,47.74,47.74,84200.0,32.5569,32.5978,32.4957,32.4957,84200.0
2006-10-16 13:00:00,47.74,47.76,47.68,47.76,82000.0,32.4957,32.5093,32.4548,32.5093,82000.0
2006-10-16 13:30:00,47.76,47.83,47.75,47.82,55900.0,32.5093,32.5569,32.5025,32.5501,55900.0
2006-10-16 14:00:00,47.83,47.95,47.78,47.93,58200.0,32.5569,32.6386,32.5229,32.625,58200.0
2006-10-16 14:30:00,47.94,47.96,47.88,47.9,265000.0,32.6318,32.6454,32.5909,32.6046,265000.0
2006-10-16 15:00:00,47.9,47.95,47.89,47.9,80700.0,32.6046,32.6386,32.5978,32.6046,80700.0
2006-10-16 15:30:00,47.9,47.92,47.78,47.79,163400.0,32.6046,32.6182,32.5229,32.5297,163400.0
2006-10-17 09:30:00,47.47,47.48,47.17,47.29,219100.0,32.3119,32.3187,32.1077,32.1893,219100.0
2006-10-17 10:00:00,47.29,47.3,47.24,47.28,209900.0,32.1893,32.1962,32.1553,32.1825,209900.0
2006-10-17 10:30:00,47.28,47.38,47.23,47.33,162200.0,32.1825,32.2506,32.1485,32.2166,162200.0
2006-10-17 11:00:00,47.33,47.33,47.19,47.24,120700.0,32.2166,32.2166,32.1213,32.1553,120700.0
2006-10-17 11:30:00,47.24,47.28,47.16,47.2,111600.0,32.1553,32.1825,32.1009,32.1281,111600.0
2006-10-17 12:00:00,47.2,47.21,47.16,47.18,70900.0,32.1281,32.1349,32.1009,32.1145,70900.0
2006-10-17 12:30:00,47.19,47.21,47.16,47.21,77600.0,32.1213,32.1349,32.1009,32.1349,77600.0
2006-10-17 13:00:00,47.21,47.37,47.2,47.32,109500.0,32.1349,32.2438,32.1281,32.2098,109500.0
2006-10-17 13:30:00,47.31,47.63,47.31,47.53,126500.0,32.203,32.4208,32.203,32.3527,126500.0
2006-10-17 14:00:00,47.53,47.56,47.29,47.29,91500.0,32.3527,32.3731,32.1893,32.1893,91500.0
2006-10-17 14:30:00,47.3,47.6,47.29,47.54,92200.0,32.1962,32.4004,32.1893,32.3595,92200.0
2006-10-17 15:00:00,47.56,47.6,47.5,47.56,164300.0,32.3731,32.4004,32.3323,32.3731,164300.0
2006-10-17 15:30:00,47.56,47.58,47.43,47.53,736100.0,32.3731,32.3867,32.2846,32.3527,736100.0
2006-10-18 09:30:00,47.54,48.4,47.54,48.14,505700.0,32.3595,32.9449,32.3595,32.7679,505700.0
2006-10-18 10:00:00,48.14,48.2,47.98,48.03,262300.0,32.7679,32.8088,32.659,32.693,262300.0
2006-10-18 10:30:00,48.01,48.03,47.72,47.89,237700.0,32.6794,32.693,32.482,32.5978,237700.0
2006-10-18 11:00:00,47.89,47.91,47.65,47.67,271800.0,32.5978,32.6114,32.4344,32.448,271800.0
2006-10-18 11:30:00,47.68,47.85,47.68,47.85,135900.0,32.4548,32.5705,32.4548,32.5705,135900.0
2006-10-18 12:00:00,47.86,48.0,47.86,48.0,53400.0,32.5773,32.6726,32.5773,32.6726,53400.0
2006-10-18 12:30:00,48.0,48.02,47.98,48.0,70000.0,32.6726,32.6862,32.659,32.6726,70000.0
2006-10-18 13:00:00,48.0,48.07,47.87,47.89,77800.0,32.6726,32.7203,32.5841,32.5978,77800.0
2006-10-18 13:30:00,47.89,47.98,47.88,47.94,196900.0,32.5978,32.659,32.5909,32.6318,196900.0
2006-10-18 14:00:00,47.93,47.99,47.88,47.91,95700.0,32.625,32.6658,32.5909,32.6114,95700.0
2006-10-18 14:30:00,47.92,48.08,47.92,48.06,143700.0,32.6182,32.7271,32.6182,32.7135,143700.0
2006-10-18 15:00:00,48.07,48.11,47.96,48.03,184700.0,32.7203,32.7475,32.6454,32.693,184700.0
2006-10-18 15:30:00,48.04,48.24,48.04,48.15,491500.0,32.6999,32.836,32.6999,32.7747,491500.0
2006-10-19 09:30:00,48.02,48.2,47.77,47.82,224100.0,32.6862,32.8088,32.5161,32.5501,224100.0
2006-10-19 10:00:00,47.81,48.02,47.77,48.01,157400.0,32.5433,32.6862,32.5161,32.6794,157400.0
2006-10-19 10:30:00,48.0,48.02,47.93,47.96,190200.0,32.6726,32.6862,32.625,32.6454,190200.0
2006-10-19 11:00:00,47.97,48.08,47.9,48.06,125000.0,32.6522,32.7271,32.6046,32.7135,125000.0
2006-10-19 11:30:00,48.04,48.22,48.0,48.15,62600.0,32.6999,32.8224,32.6726,32.7747,62600.0
2006-10-19 12:00:00,48.13,48.18,47.94,47.94,52500.0,32.7611,32.7952,32.6318,32.6318,52500.0
2006-10-19 12:30:00,47.94,47.99,47.8,47.82,121500.0,32.6318,32.6658,32.5365,32.5501,121500.0
2006-10-19 13:00:00,47.83,47.96,47.72,47.96,71000.0,32.5569,32.6454,32.482,32.6454,71000.0
2006-10-19 13:30:00,47.96,47.98,47.9,47.95,51000.0,32.6454,32.659,32.6046,32.6386,51000.0
2006-10-19 14:00:00,47.95,47.95,47.77,47.84,56800.0,32.6386,32.6386,32.5161,32.5637,56800.0
2006-10-19 14:30:00,47.86,48.0,47.85,47.99,62000.0,32.5773,32.6726,32.5705,32.6658,62000.0
2006-10-19 15:00:00,47.97,48.03,47.94,47.94,114500.0,32.6522,32.693,32.6318,32.6318,114500.0
2006-10-19 15:30:00,47.94,48.01,47.91,48.0,136800.0,32.6318,32.6794,32.6114,32.6726,136800.0
2006-10-20 09:30:00,48.25,48.29,47.95,48.1,401300.0,32.8428,32.87,32.6386,32.7407,401300.0
2006-10-20 10:00:00,48.1,48.22,47.91,48.17,169000.0,32.7407,32.8224,32.6114,32.7883,169000.0
2006-10-20 10:30:00,48.17,48.17,48.02,48.04,111300.0,32.7883,32.7883,32.6862,32.6999,111300.0
2006-10-20 11:00:00,48.02,48.16,48.01,48.1,79000.0,32.6862,32.7815,32.6794,32.7407,79000.0
2006-10-20 11:30:00,48.1,48.12,47.9,47.9,106500.0,32.7407,32.7543,32.6046,32.6046,106500.0
2006-10-20 12:00:00,47.9,48.06,47.9,48.01,65400.0,32.6046,32.7135,32.6046,32.6794,65400.0
2006-10-20 12:30:00,48.0,48.07,47.96,48.01,37300.0,32.6726,32.7203,32.6454,32.6794,37300.0
2006-10-20 13:00:00,48.01,48.08,47.93,47.93,276400.0,32.6794,32.7271,32.625,32.625,276400.0
2006-10-20 13:30:00,47.92,48.0,47.9,47.97,69000.0,32.6182,32.6726,32.6046,32.6522,69000.0
2006-10-20 14:00:00,47.95,48.02,47.95,47.98,52000.0,32.6386,32.6862,32.6386,32.659,52000.0
2006-10-20 14:30:00,47.97,48.05,47.97,48.05,48200.0,32.6522,32.7067,32.6522,32.7067,48200.0
2006-10-20 15:00:00,48.05,48.2,48.04,48.13,92600.0,32.7067,32.8088,32.6999,32.7611,92600.0
2006-10-20 15:30:00,48.14,48.15,47.94,48.07,173700.0,32.7679,32.7747,32.6318,32.7203,173700.0
2006-10-23 09:30:00,47.85,47.91,47.72,47.82,176500.0,32.5705,32.6114,32.482,32.5501,176500.0
2006-10-23 10:00:00,47.82,48.07,47.78,48.06,167100.0,32.5501,32.7203,32.5229,32.7135,167100.0
2006-10-23 10:30:00,48.06,48.12,48.02,48.02,93200.0,32.7135,32.7543,32.6862,32.6862,93200.0
2006-10-23 11:00:00,48.03,48.34,48.03,48.23,144900.0,32.693,32.9041,32.693,32.8292,144900.0
2006-10-23 11:30:00,48.23,48.33,48.23,48.31,134900.0,32.8292,32.8973,32.8292,32.8836,134900.0
2006-10-23 12:00:00,48.3,48.34,48.24,48.25,54800.0,32.8768,32.9041,32.836,32.8428,54800.0
2006-10-23 12:30:00,48.24,48.26,48.14,48.21,62800.0,32.836,32.8496,32.7679,32.8156,62800.0
2006-10-23 13:00:00,48.22,48.32,48.13,48.32,94800.0,32.8224,32.8904,32.7611,32.8904,94800.0
2006-10-23 13:30:00,48.31,48.36,48.23,48.36,41400.0,32.8836,32.9177,32.8292,32.9177,41400.0
2006-10-23 14:00:00,48.36,48.38,48.16,48.22,51900.0,32.9177,32.9313,32.7815,32.8224,51900.0
2006-10-23 14:30:00,48.22,48.34,48.22,48.3,54100.0,32.8224,32.9041,32.8224,32.8768,54100.0
2006-10-23 15:00:00,48.3,48.39,48.28,48.38,67200.0,32.8768,32.9381,32.8632,32.9313,67200.0
2006-10-23 15:30:00,48.38,48.43,48.34,48.37,166900.0,32.9313,32.9653,32.9041,32.9245,166900.0
2006-10-24 09:30:00,48.1,48.32,48.1,48.23,175700.0,32.7407,32.8904,32.7407,32.8292,175700.0
2006-10-24 10:00:00,48.19,48.24,48.1,48.21,104400.0,32.802,32.836,32.7407,32.8156,104400.0
2006-10-24 10:30:00,48.2,48.21,48.08,48.14,156200.0,32.8088,32.8156,32.7271,32.7679,156200.0
2006-10-24 11:00:00,48.14,48.16,48.09,48.14,92500.0,32.7679,32.7815,32.7339,32.7679,92500.0
2006-10-24 11:30:00,48.14,48.15,47.97,48.0,96400.0,32.7679,32.7747,32.6522,32.6726,96400.0
2006-10-24 12:00:00,48.0,48.06,47.97,47.99,80900.0,32.6726,32.7135,32.6522,32.6658,80900.0
2006-10-24 12:30:00,47.97,47.99,47.83,47.86,101300.0,32.6522,32.6658,32.5569,32.5773,101300.0
2006-10-24 13:00:00,47.85,47.91,47.85,47.89,65100.0,32.5705,32.6114,32.5705,32.5978,65100.0
2006-10-24 13:30:00,47.91,47.97,47.87,47.89,62200.0,32.6114,32.6522,32.5841,32.5978,62200.0
2006-10-24 14:00:00,47.87,47.99,47.84,47.96,205600.0,32.5841,32.6658,32.5637,32.6454,205600.0
2006-10-24 14:30:00,47.96,48.1,47.95,48.1,117300.0,32.6454,32.7407,32.6386,32.7407,117300.0
2006-10-24 15:00:00,48.09,48.11,48.02,48.04,85100.0,32.7339,32.7475,32.6862,32.6999,85100.0
2006-10-24 15:30:00,48.04,48.18,48.0,48.16,105500.0,32.6999,32.7952,32.6726,32.7815,105500.0
2006-10-25 09:30:00,48.19,48.22,47.93,47.96,154300.0,32.802,32.8224,32.625,32.6454,154300.0
2006-10-25 10:00:00,47.95,47.98,47.81,47.98,434600.0,32.6386,32.659,32.5433,32.659,434600.0
2006-10-25 10:30:00,47.97,47.97,47.84,47.94,162800.0,32.6522,32.6522,32.5637,32.6318,162800.0
2006-10-25 11:00:00,47.92,47.99,47.9,47.93,149800.0,32.6182,32.6658,32.6046,32.625,149800.0
2006-10-25 11:30:00,47.93,48.11,47.93,48.11,127500.0,32.625,32.7475,32.625,32.7475,127500.0
2006-10-25 12:00:00,48.11,48.14,48.11,48.12,101700.0,32.7475,32.7679,32.7475,32.7543,101700.0
2006-10-25 12:30:00,48.12,48.13,47.98,48.0,359600.0,32.7543,32.7611,32.659,32.6726,359600.0
2006-10-25 13:00:00,47.99,48.01,47.8,47.82,277500.0,32.6658,32.6794,32.5365,32.5501,277500.0
2006-10-25 13:30:00,47.81,48.15,47.79,48.15,171100.0,32.5433,32.7747,32.5297,32.7747,171100.0
2006-10-25 14:00:00,48.14,48.48,48.14,48.34,294300.0,32.7679,32.9994,32.7679,32.9041,294300.0
2006-10-25 14:30:00,48.33,48.41,48.19,48.38,215200.0,32.8973,32.9517,32.802,32.9313,215200.0
2006-10-25 15:00:00,48.38,48.41,48.24,48.39,219400.0,32.9313,32.9517,32.836,32.9381,219400.0
2006-10-25 15:30:00,48.38,48.49,48.37,48.42,265500.0,32.9313,33.0062,32.9245,32.9585,265500.0
2006-10-26 09:30:00,48.45,48.48,48.33,48.38,138400.0,32.9789,32.9994,32.8973,32.9313,138400.0
2006-10-26 10:00:00,48.38,48.55,48.28,48.5,224500.0,32.9313,33.047,32.8632,33.013,224500.0
2006-10-26 10:30:00,48.5,48.67,48.46,48.49,177700.0,33.013,33.1287,32.9857,33.0062,177700.0
2006-10-26 11:00:00,48.5,48.65,48.48,48.63,138300.0,33.013,33.1151,32.9994,33.1015,138300.0
2006-10-26 11:30:00,48.63,49.0,48.63,49.0,152600.0,33.1015,33.3533,33.1015,33.3533,152600.0
2006-10-26 12:00:00,48.99,49.1,48.94,48.97,257800.0,33.3465,33.4214,33.3125,33.3329,257800.0
2006-10-26 12:30:00,48.96,48.97,48.9,48.95,136600.0,33.3261,33.3329,33.2852,33.3193,136600.0
2006-10-26 13:00:00,48.95,49.06,48.94,49.06,145100.0,33.3193,33.3941,33.3125,33.3941,145100.0
2006-10-26 13:30:00,49.06,49.35,49.03,49.19,257600.0,33.3941,33.5915,33.3737,33.4826,257600.0
2006-10-26 14:00:00,49.18,49.36,49.18,49.36,273800.0,33.4758,33.5984,33.4758,33.5984,273800.0
2006-10-26 14:30:00,49.35,49.58,49.35,49.46,482700.0,33.5915,33.7481,33.5915,33.6664,482700.0
2006-10-26 15:00:00,49.45,49.5,49.31,49.4,303000.0,33.6596,33.6936,33.5643,33.6256,303000.0
2006-10-26 15:30:00,49.4,49.46,49.35,49.44,344900.0,33.6256,33.6664,33.5915,33.6528,344900.0
2006-10-27 09:30:00,48.9,49.18,48.83,48.86,310400.0,33.2852,33.4758,33.2376,33.258,310400.0
2006-10-27 10:00:00,48.85,48.94,48.8,48.93,152700.0,33.2512,33.3125,33.2172,33.3057,152700.0
2006-10-27 10:30:00,48.94,49.04,48.89,48.94,130200.0,33.3125,33.3805,33.2784,33.3125,130200.0
2006-10-27 11:00:00,48.94,49.04,48.88,48.94,68300.0,33.3125,33.3805,33.2716,33.3125,68300.0
2006-10-27 11:30:00,48.94,49.0,48.9,48.97,60100.0,33.3125,33.3533,33.2852,33.3329,60100.0
2006-10-27 12:00:00,48.97,49.12,48.94,49.12,79900.0,33.3329,33.435,33.3125,33.435,79900.0
2006-10-27 12:30:00,49.13,49.2,49.11,49.12,51700.0,33.4418,33.4894,33.4282,33.435,51700.0
2006-10-27 13:00:00,49.12,49.13,48.89,48.94,66500.0,33.435,33.4418,33.2784,33.3125,66500.0
2006-10-27 13:30:00,48.93,48.94,48.85,48.89,75500.0,33.3057,33.3125,33.2512,33.2784,75500.0
2006-10-27 14:00:00,48.88,48.94,48.53,48.64,114300.0,33.2716,33.3125,33.0334,33.1083,114300.0
2006-10-27 14:30:00,48.64,48.76,48.56,48.75,145100.0,33.1083,33.1899,33.0538,33.1831,145100.0
2006-10-27 15:00:00,48.75,48.77,48.66,48.69,97000.0,33.1831,33.1968,33.1219,33.1423,97000.0
2006-10-27 15:30:00,48.69,48.82,48.67,48.81,172400.0,33.1423,33.2308,33.1287,33.224,172400.0
2006-10-30 09:30:00,48.82,48.82,48.51,48.58,273400.0,33.2308,33.2308,33.0198,33.0674,273400.0
2006-10-30 10:00:00,48.54,48.67,48.46,48.6,113100.0,33.0402,33.1287,32.9857,33.081,113100.0
2006-10-30 10:30:00,48.62,48.91,48.61,48.85,156700.0,33.0946,33.292,33.0878,33.2512,156700.0
2006-10-30 11:00:00,48.85,49.09,48.8,49.01,158500.0,33.2512,33.4146,33.2172,33.3601,158500.0
2006-10-30 11:30:00,49.02,49.12,49.01,49.09,101200.0,33.3669,33.435,33.3601,33.4146,101200.0
2006-10-30 12:00:00,49.09,49.1,49.03,49.08,65900.0,33.4146,33.4214,33.3737,33.4078,65900.0
2006-10-30 12:30:00,49.09,49.22,49.09,49.19,179700.0,33.4146,33.5031,33.4146,33.4826,179700.0
2006-10-30 13:00:00,49.19,49.35,49.19,49.3,131300.0,33.4826,33.5915,33.4826,33.5575,131300.0
2006-10-30 13:30:00,49.3,49.39,49.28,49.32,122200.0,33.5575,33.6188,33.5439,33.5711,122200.0
2006-10-30 14:00:00,49.33,49.43,49.31,49.36,122100.0,33.5779,33.646,33.5643,33.5984,122100.0
2006-10-30 14:30:00,49.35,49.43,49.28,49.37,143600.0,33.5915,33.646,33.5439,33.6052,143600.0
2006-10-30 15:00:00,49.36,49.46,49.36,49.4,124900.0,33.5984,33.6664,33.5984,33.6256,124900.0
2006-10-30 15:30:00,49.39,49.4,49.22,49.28,211700.0,33.6188,33.6256,33.5031,33.5439,211700.0
2006-10-31 09:30:00,49.49,49.63,49.36,49.43,334300.0,33.6868,33.7821,33.5984,33.646,334300.0
2006-10-31 10:00:00,49.4,49.45,49.15,49.27,227400.0,33.6256,33.6596,33.4554,33.5371,227400.0
2006-10-31 10:30:00,49.28,49.33,49.15,49.33,158400.0,33.5439,33.5779,33.4554,33.5779,158400.0
2006-10-31 11:00:00,49.34,49.44,49.22,49.23,115700.0,33.5847,33.6528,33.5031,33.5099,115700.0
2006-10-31 11:30:00,49.23,49.25,48.82,48.9,200200.0,33.5099,33.5235,33.2308,33.2852,200200.0
2006-10-31 12:00:00,48.92,49.03,48.84,48.96,108100.0,33.2989,33.3737,33.2444,33.3261,108100.0
2006-10-31 12:30:00,48.95,48.96,48.8,48.86,55300.0,33.3193,33.3261,33.2172,33.258,55300.0
2006-10-31 13:00:00,48.86,48.93,48.82,48.92,46600.0,33.258,33.3057,33.2308,33.2989,46600.0
2006-10-31 13:30:00,48.92,49.08,48.92,49.06,29900.0,33.2989,33.4078,33.2989,33.3941,29900.0
2006-10-31 14:00:00,49.06,49.06,48.89,48.93,68900.0,33.3941,33.3941,33.2784,33.3057,68900.0
2006-10-31 14:30:00,48.96,48.96,48.83,48.85,115700.0,33.3261,33.3261,33.2376,33.2512,115700.0
2006-10-31 15:00:00,48.83,48.88,48.78,48.86,122300.0,33.2376,33.2716,33.2036,33.258,122300.0
2006-10-31 15:30:00,48.85,49.05,48.79,48.85,171000.0,33.2512,33.3873,33.2104,33.2512,171000.0
2006-11-01 09:30:00,48.88,49.14,48.88,49.08,212200.0,33.2716,33.4486,33.2716,33.4078,212200.0
2006-11-01 10:00:00,49.08,49.25,48.99,49.05,187300.0,33.4078,33.5235,33.3465,33.3873,187300.0
2006-11-01 10:30:00,49.05,49.1,49.0,49.09,125300.0,33.3873,33.4214,33.3533,33.4146,125300.0
2006-11-01 11:00:00,49.09,49.12,49.02,49.1,172200.0,33.4146,33.435,33.3669,33.4214,172200.0
2006-11-01 11:30:00,49.08,49.17,49.01,49.17,120500.0,33.4078,33.469,33.3601,33.469,120500.0
2006-11-01 12:00:00,49.16,49.17,49.08,49.1,85600.0,33.4622,33.469,33.4078,33.4214,85600.0
2006-11-01 12:30:00,49.1,49.15,49.02,49.09,86800.0,33.4214,33.4554,33.3669,33.4146,86800.0
2006-11-01 13:00:00,49.08,49.11,48.96,49.01,31900.0,33.4078,33.4282,33.3261,33.3601,31900.0
2006-11-01 13:30:00,49.02,49.1,49.01,49.06,53100.0,33.3669,33.4214,33.3601,33.3941,53100.0
2006-11-01 14:00:00,49.06,49.06,48.89,48.96,92800.0,33.3941,33.3941,33.2784,33.3261,92800.0
2006-11-01 14:30:00,48.96,49.11,48.91,48.92,112700.0,33.3261,33.4282,33.292,33.2989,112700.0
2006-11-01 15:00:00,48.91,48.97,48.86,48.96,209600.0,33.292,33.3329,33.258,33.3261,209600.0
2006-11-01 15:30:00,48.96,49.02,48.91,48.94,187000.0,33.3261,33.3669,33.292,33.3125,187000.0
2006-11-02 09:30:00,48.51,48.51,48.07,48.09,427000.0,33.0198,33.0198,32.7203,32.7339,427000.0
2006-11-02 10:00:00,48.09,48.31,48.05,48.18,254200.0,32.7339,32.8836,32.7067,32.7952,254200.0
2006-11-02 10:30:00,48.19,48.31,48.12,48.18,235400.0,32.802,32.8836,32.7543,32.7952,235400.0
2006-11-02 11:00:00,48.18,48.28,48.18,48.21,184800.0,32.7952,32.8632,32.7952,32.8156,184800.0
2006-11-02 11:30:00,48.2,48.34,48.07,48.11,103300.0,32.8088,32.9041,32.7203,32.7475,103300.0
2006-11-02 12:00:00,48.11,48.28,48.11,48.26,100600.0,32.7475,32.8632,32.7475,32.8496,100600.0
2006-11-02 12:30:00,48.26,48.29,48.08,48.1,121700.0,32.8496,32.87,32.7271,32.7407,121700.0
2006-11-02 13:00:00,48.1,48.1,48.03,48.03,95900.0,32.7407,32.7407,32.693,32.693,95900.0
2006-11-02 13:30:00,48.03,48.25,48.03,48.25,121400.0,32.693,32.8428,32.693,32.8428,121400.0
2006-11-02 14:00:00,48.24,48.37,48.17,48.24,126300.0,32.836,32.9245,32.7883,32.836,126300.0
2006-11-02 14:30:00,48.24,48.27,48.1,48.18,154700.0,32.836,32.8564,32.7407,32.7952,154700.0
2006-11-02 15:00:00,48.17,48.28,48.16,48.24,173900.0,32.7883,32.8632,32.7815,32.836,173900.0
2006-11-02 15:30:00,48.24,48.24,48.15,48.2,330800.0,32.836,32.836,32.7747,32.8088,330800.0
2006-11-03 09:30:00,48.28,48.28,47.98,48.1,316700.0,32.8632,32.8632,32.659,32.7407,316700.0
2006-11-03 10:00:00,48.1,48.14,47.95,47.95,210300.0,32.7407,32.7679,32.6386,32.6386,210300.0
2006-11-03 10:30:00,47.95,47.98,47.62,47.97,192000.0,32.6386,32.659,32.414,32.6522,192000.0
2006-11-03 11:00:00,47.98,48.06,47.66,47.67,147700.0,32.659,32.7135,32.4412,32.448,147700.0
2006-11-03 11:30:00,47.67,47.68,47.51,47.54,91500.0,32.448,32.4548,32.3391,32.3595,91500.0
2006-11-03 12:00:00,47.54,47.58,47.51,47.56,115500.0,32.3595,32.3867,32.3391,32.3731,115500.0
2006-11-03 12:30:00,47.55,47.56,47.5,47.51,107000.0,32.3663,32.3731,32.3323,32.3391,107000.0
2006-11-03 13:00:00,47.51,47.7,47.39,47.66,192500.0,32.3391,32.4684,32.2574,32.4412,192500.0
2006-11-03 13:30:00,47.64,47.65,47.58,47.58,80100.0,32.4276,32.4344,32.3867,32.3867,80100.0
2006-11-03 14:00:00,47.59,47.75,47.56,47.68,106100.0,32.3935,32.5025,32.3731,32.4548,106100.0
2006-11-03 14:30:00,47.67,47.77,47.63,47.66,110900.0,32.448,32.5161,32.4208,32.4412,110900.0
2006-11-03 15:00:00,47.64,47.64,47.44,47.46,217100.0,32.4276,32.4276,32.2914,32.3051,217100.0
2006-11-03 15:30:00,47.46,47.5,47.32,47.4,434600.0,32.3051,32.3323,32.2098,32.2642,434600.0
2006-11-06 09:30:00,47.67,48.12,47.56,48.04,225300.0,32.448,32.7543,32.3731,32.6999,225300.0
2006-11-06 10:00:00,48.04,48.29,48.03,48.14,173700.0,32.6999,32.87,32.693,32.7679,173700.0
2006-11-06 10:30:00,48.14,48.27,48.05,48.25,150300.0,32.7679,32.8564,32.7067,32.8428,150300.0
2006-11-06 11:00:00,48.25,48.26,48.07,48.2,122500.0,32.8428,32.8496,32.7203,32.8088,122500.0
2006-11-06 11:30:00,48.2,48.39,48.18,48.35,80600.0,32.8088,32.9381,32.7952,32.9109,80600.0
2006-11-06 12:00:00,48.34,48.39,48.3,48.33,41400.0,32.9041,32.9381,32.8768,32.8973,41400.0
2006-11-06 12:30:00,48.33,48.37,48.26,48.27,38100.0,32.8973,32.9245,32.8496,32.8564,38100.0
2006-11-06 13:00:00,48.25,48.29,48.22,48.22,61700.0,32.8428,32.87,32.8224,32.8224,61700.0
2006-11-06 13:30:00,48.22,48.24,48.09,48.18,55300.0,32.8224,32.836,32.7339,32.7952,55300.0
2006-11-06 14:00:00,48.18,48.25,48.16,48.2,77200.0,32.7952,32.8428,32.7815,32.8088,77200.0
2006-11-06 14:30:00,48.2,48.25,48.14,48.23,168000.0,32.8088,32.8428,32.7679,32.8292,168000.0
2006-11-06 15:00:00,48.24,48.24,48.08,48.09,112300.0,32.836,32.836,32.7271,32.7339,112300.0
2006-11-06 15:30:00,48.09,48.24,48.08,48.12,167800.0,32.7339,32.836,32.7271,32.7543,167800.0
2006-11-07 09:30:00,48.14,48.14,47.84,47.98,166900.0,32.7679,32.7679,32.5637,32.659,166900.0
2006-11-07 10:00:00,47.97,48.34,47.94,48.22,218600.0,32.6522,32.9041,32.6318,32.8224,218600.0
2006-11-07 10:30:00,48.22,48.22,47.96,48.03,114100.0,32.8224,32.8224,32.6454,32.693,114100.0
2006-11-07 11:00:00,48.03,48.31,48.01,48.27,59800.0,32.693,32.8836,32.6794,32.8564,59800.0
2006-11-07 11:30:00,48.29,48.29,48.12,48.24,70000.0,32.87,32.87,32.7543,32.836,70000.0
2006-11-07 12:00:00,48.23,48.36,48.19,48.3,70900.0,32.8292,32.9177,32.802,32.8768,70900.0
2006-11-07 12:30:00,48.31,48.49,48.29,48.48,60200.0,32.8836,33.0062,32.87,32.9994,60200.0
2006-11-07 13:00:00,48.48,48.5,48.43,48.48,42900.0,32.9994,33.013,32.9653,32.9994,42900.0
2006-11-07 13:30:00,48.48,48.59,48.45,48.54,86300.0,32.9994,33.0742,32.9789,33.0402,86300.0
2006-11-07 14:00:00,48.53,48.54,48.34,48.37,142700.0,33.0334,33.0402,32.9041,32.9245,142700.0
2006-11-07 14:30:00,48.38,48.5,48.26,48.42,109000.0,32.9313,33.013,32.8496,32.9585,109000.0
2006-11-07 15:00:00,48.42,48.42,48.29,48.32,66400.0,32.9585,32.9585,32.87,32.8904,66400.0
2006-11-07 15:30:00,48.32,48.46,48.27,48.33,125800.0,32.8904,32.9857,32.8564,32.8973,125800.0
2006-11-08 09:30:00,48.36,48.46,48.23,48.35,116900.0,32.9177,32.9857,32.8292,32.9109,116900.0
2006-11-08 10:00:00,48.35,48.45,48.28,48.28,72900.0,32.9109,32.9789,32.8632,32.8632,72900.0
2006-11-08 10:30:00,48.29,48.73,48.25,48.63,131100.0,32.87,33.1695,32.8428,33.1015,131100.0
2006-11-08 11:00:00,48.64,48.7,48.52,48.7,97300.0,33.1083,33.1491,33.0266,33.1491,97300.0
2006-11-08 11:30:00,48.7,48.71,48.55,48.56,44200.0,33.1491,33.1559,33.047,33.0538,44200.0
2006-11-08 12:00:00,48.55,48.58,48.41,48.41,137500.0,33.047,33.0674,32.9517,32.9517,137500.0
2006-11-08 12:30:00,48.4,48.58,48.35,48.51,80700.0,32.9449,33.0674,32.9109,33.0198,80700.0
2006-11-08 13:00:00,48.52,48.52,48.42,48.46,41700.0,33.0266,33.0266,32.9585,32.9857,41700.0
2006-11-08 13:30:00,48.46,48.8,48.46,48.78,79000.0,32.9857,33.2172,32.9857,33.2036,79000.0
2006-11-08 14:00:00,48.79,49.09,48.73,49.05,169400.0,33.2104,33.4146,33.1695,33.3873,169400.0
2006-11-08 14:30:00,49.05,49.08,48.9,49.03,94100.0,33.3873,33.4078,33.2852,33.3737,94100.0
2006-11-08 15:00:00,49.02,49.02,48.92,48.96,83300.0,33.3669,33.3669,33.2989,33.3261,83300.0
2006-11-08 15:30:00,48.95,48.97,48.87,48.89,182700.0,33.3193,33.3329,33.2648,33.2784,182700.0
2006-11-09 09:30:00,49.09,49.09,48.81,48.83,171400.0,33.4146,33.4146,33.224,33.2376,171400.0
2006-11-09 10:00:00,48.82,48.82,48.31,48.55,303400.0,33.2308,33.2308,32.8836,33.047,303400.0
2006-11-09 10:30:00,48.54,48.56,48.4,48.45,156500.0,33.0402,33.0538,32.9449,32.9789,156500.0
2006-11-09 11:00:00,48.44,48.61,48.38,48.61,122800.0,32.9721,33.0878,32.9313,33.0878,122800.0
2006-11-09 11:30:00,48.61,48.65,48.44,48.46,84100.0,33.0878,33.1151,32.9721,32.9857,84100.0
2006-11-09 12:00:00,48.45,48.47,48.34,48.4,117300.0,32.9789,32.9925,32.9041,32.9449,117300.0
2006-11-09 12:30:00,48.4,48.4,48.34,48.4,42600.0,32.9449,32.9449,32.9041,32.9449,42600.0
2006-11-09 13:00:00,48.38,48.4,48.18,48.19,80600.0,32.9313,32.9449,32.7952,32.802,80600.0
2006-11-09 13:30:00,48.19,48.39,48.18,48.23,57400.0,32.802,32.9381,32.7952,32.8292,57400.0
2006-11-09 14:00:00,48.23,48.3,48.05,48.06,136100.0,32.8292,32.8768,32.7067,32.7135,136100.0
2006-11-09 14:30:00,48.06,48.13,48.05,48.12,81500.0,32.7135,32.7611,32.7067,32.7543,81500.0
2006-11-09 15:00:00,48.13,48.19,48.05,48.17,70000.0,32.7611,32.802,32.7067,32.7883,70000.0
2006-11-09 15:30:00,48.18,48.2,48.05,48.16,159400.0,32.7952,32.8088,32.7067,32.7815,159400.0
2006-11-10 09:30:00,48.6,48.6,48.22,48.32,265300.0,33.081,33.081,32.8224,32.8904,265300.0
2006-11-10 10:00:00,48.34,48.37,48.18,48.25,133500.0,32.9041,32.9245,32.7952,32.8428,133500.0
2006-11-10 10:30:00,48.25,48.27,48.12,48.14,126000.0,32.8428,32.8564,32.7543,32.7679,126000.0
2006-11-10 11:00:00,48.14,48.14,48.02,48.06,147500.0,32.7679,32.7679,32.6862,32.7135,147500.0
2006-11-10 11:30:00,48.06,48.1,47.94,47.95,100200.0,32.7135,32.7407,32.6318,32.6386,100200.0
2006-11-10 12:00:00,47.96,48.05,47.96,48.05,80600.0,32.6454,32.7067,32.6454,32.7067,80600.0
2006-11-10 12:30:00,48.05,48.21,48.05,48.17,78000.0,32.7067,32.8156,32.7067,32.7883,78000.0
2006-11-10 13:00:00,48.17,48.2,48.1,48.1,66800.0,32.7883,32.8088,32.7407,32.7407,66800.0
2006-11-10 13:30:00,48.09,48.1,48.02,48.08,60800.0,32.7339,32.7407,32.6862,32.7271,60800.0
2006-11-10 14:00:00,48.08,48.2,48.05,48.18,136400.0,32.7271,32.8088,32.7067,32.7952,136400.0
2006-11-10 14:30:00,48.18,48.35,48.12,48.35,184400.0,32.7952,32.9109,32.7543,32.9109,184400.0
2006-11-10 15:00:00,48.35,48.35,48.27,48.33,150000.0,32.9109,32.9109,32.8564,32.8973,150000.0
2006-11-10 15:30:00,48.34,48.39,48.24,48.29,312400.0,32.9041,32.9381,32.836,32.87,312400.0
2006-11-13 09:30:00,48.29,48.5,47.98,48.33,193900.0,32.87,33.013,32.659,32.8973,193900.0
2006-11-13 10:00:00,48.33,48.6,48.3,48.56,218400.0,32.8973,33.081,32.8768,33.0538,218400.0
2006-11-13 10:30:00,48.56,48.83,48.56,48.81,287000.0,33.0538,33.2376,33.0538,33.224,287000.0
2006-11-13 11:00:00,48.81,48.92,48.75,48.87,250200.0,33.224,33.2989,33.1831,33.2648,250200.0
2006-11-13 11:30:00,48.88,48.88,48.71,48.87,764500.0,33.2716,33.2716,33.1559,33.2648,764500.0
2006-11-13 12:00:00,48.85,48.9,48.78,48.82,135000.0,33.2512,33.2852,33.2036,33.2308,135000.0
2006-11-13 12:30:00,48.82,48.82,48.64,48.7,142300.0,33.2308,33.2308,33.1083,33.1491,142300.0
2006-11-13 13:00:00,48.7,48.81,48.69,48.8,155800.0,33.1491,33.224,33.1423,33.2172,155800.0
2006-11-13 13:30:00,48.8,48.81,48.58,48.62,180800.0,33.2172,33.224,33.0674,33.0946,180800.0
2006-11-13 14:00:00,48.64,48.72,48.55,48.61,155100.0,33.1083,33.1627,33.047,33.0878,155100.0
2006-11-13 14:30:00,48.62,48.95,48.61,48.92,191300.0,33.0946,33.3193,33.0878,33.2989,191300.0
2006-11-13 15:00:00,48.93,48.97,48.88,48.97,258100.0,33.3057,33.3329,33.2716,33.3329,258100.0
2006-11-13 15:30:00,48.97,48.97,48.74,48.75,320800.0,33.3329,33.3329,33.1763,33.1831,320800.0
2006-11-14 09:30:00,49.0,49.38,48.99,49.31,324300.0,33.3533,33.612,33.3465,33.5643,324300.0
2006-11-14 10:00:00,49.31,49.33,49.17,49.17,286600.0,33.5643,33.5779,33.469,33.469,286600.0
2006-11-14 10:30:00,49.18,49.18,49.01,49.14,198000.0,33.4758,33.4758,33.3601,33.4486,198000.0
2006-11-14 11:00:00,49.13,49.19,49.07,49.15,126900.0,33.4418,33.4826,33.401,33.4554,126900.0
2006-11-14 11:30:00,49.15,49.21,49.06,49.08,103900.0,33.4554,33.4963,33.3941,33.4078,103900.0
2006-11-14 12:00:00,49.08,49.09,48.97,49.06,99900.0,33.4078,33.4146,33.3329,33.3941,99900.0
2006-11-14 12:30:00,49.05,49.06,48.94,48.96,65100.0,33.3873,33.3941,33.3125,33.3261,65100.0
2006-11-14 13:00:00,48.96,49.12,48.89,49.1,64000.0,33.3261,33.435,33.2784,33.4214,64000.0
2006-11-14 13:30:00,49.11,49.16,49.05,49.05,67100.0,33.4282,33.4622,33.3873,33.3873,67100.0
2006-11-14 14:00:00,49.05,49.05,48.94,48.99,128800.0,33.3873,33.3873,33.3125,33.3465,128800.0
2006-11-14 14:30:00,49.0,49.34,48.99,49.31,370200.0,33.3533,33.5847,33.3465,33.5643,370200.0
2006-11-14 15:00:00,49.32,49.37,49.17,49.18,177600.0,33.5711,33.6052,33.469,33.4758,177600.0
2006-11-14 15:30:00,49.18,49.3,49.12,49.16,282800.0,33.4758,33.5575,33.435,33.4622,282800.0
2006-11-15 09:30:00,49.06,49.35,49.06,49.29,187100.0,33.579,33.7775,33.579,33.7364,187100.0
2006-11-15 10:00:00,49.29,49.49,49.22,49.42,232300.0,33.7364,33.8733,33.6885,33.8254,232300.0
2006-11-15 10:30:00,49.42,49.55,49.4,49.53,186400.0,33.8254,33.9143,33.8117,33.9007,186400.0
2006-11-15 11:00:00,49.53,49.58,49.48,49.53,121600.0,33.9007,33.9349,33.8664,33.9007,121600.0
2006-11-15 11:30:00,49.53,49.59,49.45,49.49,93000.0,33.9007,33.9417,33.8459,33.8733,93000.0
2006-11-15 12:00:00,49.5,49.56,49.32,49.34,132600.0,33.8801,33.9212,33.7569,33.7706,132600.0
2006-11-15 12:30:00,49.34,49.37,49.27,49.37,108200.0,33.7706,33.7911,33.7227,33.7911,108200.0
2006-11-15 13:00:00,49.37,49.37,49.2,49.25,68700.0,33.7911,33.7911,33.6748,33.709,68700.0
2006-11-15 13:30:00,49.25,49.5,49.22,49.47,171400.0,33.709,33.8801,33.6885,33.8596,171400.0
2006-11-15 14:00:00,49.47,49.57,49.38,49.51,163400.0,33.8596,33.928,33.798,33.887,163400.0
2006-11-15 14:30:00,49.5,49.51,49.34,49.45,124300.0,33.8801,33.887,33.7706,33.8459,124300.0
2006-11-15 15:00:00,49.46,49.65,49.45,49.65,187900.0,33.8527,33.9828,33.8459,33.9828,187900.0
2006-11-15 15:30:00,49.65,49.71,49.58,49.7,283400.0,33.9828,34.0239,33.9349,34.017,283400.0
2006-11-16 09:30:00,49.73,49.94,49.67,49.82,245200.0,34.0375,34.1813,33.9965,34.0991,245200.0
2006-11-16 10:00:00,49.82,49.88,49.76,49.78,147000.0,34.0991,34.1402,34.0581,34.0718,147000.0
2006-11-16 10:30:00,49.78,49.87,49.7,49.74,110100.0,34.0718,34.1334,34.017,34.0444,110100.0
2006-11-16 11:00:00,49.74,49.74,49.56,49.62,222700.0,34.0444,34.0444,33.9212,33.9623,222700.0
2006-11-16 11:30:00,49.61,49.9,49.57,49.89,176100.0,33.9554,34.1539,33.928,34.1471,176100.0
2006-11-16 12:00:00,49.89,49.93,49.72,49.73,103300.0,34.1471,34.1744,34.0307,34.0375,103300.0
2006-11-16 12:30:00,49.74,49.75,49.64,49.64,77800.0,34.0444,34.0512,33.9759,33.9759,77800.0
2006-11-16 13:00:00,49.64,49.7,49.58,49.62,87900.0,33.9759,34.017,33.9349,33.9623,87900.0
2006-11-16 13:30:00,49.63,49.85,49.61,49.77,89300.0,33.9691,34.1197,33.9554,34.0649,89300.0
2006-11-16 14:00:00,49.76,49.85,49.66,49.77,105400.0,34.0581,34.1197,33.9896,34.0649,105400.0
2006-11-16 14:30:00,49.77,49.92,49.77,49.88,112300.0,34.0649,34.1676,34.0649,34.1402,112300.0
2006-11-16 15:00:00,49.88,49.97,49.88,49.92,188800.0,34.1402,34.2018,34.1402,34.1676,188800.0
2006-11-16 15:30:00,49.93,49.99,49.91,49.94,235700.0,34.1744,34.2155,34.1607,34.1813,235700.0
2006-11-17 09:30:00,49.91,49.98,49.7,49.98,342500.0,34.1607,34.2087,34.017,34.2087,342500.0
2006-11-17 10:00:00,49.98,50.03,49.94,49.95,227400.0,34.2087,34.2429,34.1813,34.1881,227400.0
2006-11-17 10:30:00,49.95,50.0,49.9,49.95,69400.0,34.1881,34.2223,34.1539,34.1881,69400.0
2006-11-17 11:00:00,49.96,49.98,49.86,49.96,64000.0,34.195,34.2087,34.1265,34.195,64000.0
2006-11-17 11:30:00,49.97,49.98,49.75,49.75,26400.0,34.2018,34.2087,34.0512,34.0512,26400.0
2006-11-17 12:00:00,49.76,49.81,49.71,49.76,63000.0,34.0581,34.0923,34.0239,34.0581,63000.0
2006-11-17 12:30:00,49.77,49.95,49.77,49.91,45000.0,34.0649,34.1881,34.0649,34.1607,45000.0
2006-11-17 13:00:00,49.92,49.92,49.78,49.78,27300.0,34.1676,34.1676,34.0718,34.0718,27300.0
2006-11-17 13:30:00,49.79,49.84,49.74,49.75,33200.0,34.0786,34.1128,34.0444,34.0512,33200.0
2006-11-17 14:00:00,49.76,49.82,49.72,49.8,50700.0,34.0581,34.0991,34.0307,34.0855,50700.0
2006-11-17 14:30:00,49.8,49.97,49.75,49.96,45200.0,34.0855,34.2018,34.0512,34.195,45200.0
2006-11-17 15:00:00,49.96,49.99,49.86,49.92,51800.0,34.195,34.2155,34.1265,34.1676,51800.0
2006-11-17 15:30:00,49.93,49.98,49.85,49.91,107600.0,34.1744,34.2087,34.1197,34.1607,107600.0
2006-11-20 09:30:00,50.2,50.88,50.08,50.19,422700.0,34.3592,34.8247,34.2771,34.3524,422700.0
2006-11-20 10:00:00,50.18,50.23,49.99,50.05,190800.0,34.3455,34.3798,34.2155,34.2566,190800.0
2006-11-20 10:30:00,50.04,50.29,50.04,50.28,147900.0,34.2497,34.4208,34.2497,34.414,147900.0
2006-11-20 11:00:00,50.28,50.45,50.16,50.35,205300.0,34.414,34.5303,34.3319,34.4619,205300.0
2006-11-20 11:30:00,50.34,50.43,50.14,50.16,80500.0,34.4551,34.5167,34.3182,34.3319,80500.0
2006-11-20 12:00:00,50.17,50.36,50.1,50.29,61400.0,34.3387,34.4687,34.2908,34.4208,61400.0
2006-11-20 12:30:00,50.28,50.37,50.22,50.26,64000.0,34.414,34.4756,34.3729,34.4003,64000.0
2006-11-20 13:00:00,50.26,50.32,50.16,50.31,60000.0,34.4003,34.4414,34.3319,34.4345,60000.0
2006-11-20 13:30:00,50.31,50.4,50.3,50.35,54100.0,34.4345,34.4961,34.4277,34.4619,54100.0
2006-11-20 14:00:00,50.35,50.42,50.07,50.07,114700.0,34.4619,34.5098,34.2703,34.2703,114700.0
2006-11-20 14:30:00,50.06,50.07,49.87,49.92,146000.0,34.2634,34.2703,34.1334,34.1676,146000.0
2006-11-20 15:00:00,49.94,50.02,49.93,49.97,97300.0,34.1813,34.236,34.1744,34.2018,97300.0
2006-11-20 15:30:00,49.96,50.03,49.9,49.95,321900.0,34.195,34.2429,34.1539,34.1881,321900.0
2006-11-21 09:30:00,50.15,50.28,50.1,50.15,209000.0,34.325,34.414,34.2908,34.325,209000.0
2006-11-21 10:00:00,50.13,50.29,50.13,50.26,114800.0,34.3113,34.4208,34.3113,34.4003,114800.0
2006-11-21 10:30:00,50.26,50.35,50.2,50.21,105900.0,34.4003,34.4619,34.3592,34.3661,105900.0
2006-11-21 11:00:00,50.21,50.3,50.13,50.16,121300.0,34.3661,34.4277,34.3113,34.3319,121300.0
2006-11-21 11:30:00,50.16,50.19,50.1,50.17,83500.0,34.3319,34.3524,34.2908,34.3387,83500.0
2006-11-21 12:00:00,50.18,50.44,50.18,50.42,290800.0,34.3455,34.5235,34.3455,34.5098,290800.0
2006-11-21 12:30:00,50.41,50.49,50.36,50.39,121000.0,34.503,34.5577,34.4687,34.4893,121000.0
2006-11-21 13:00:00,50.39,50.48,50.38,50.39,73100.0,34.4893,34.5509,34.4824,34.4893,73100.0
2006-11-21 13:30:00,50.39,50.43,50.32,50.33,99700.0,34.4893,34.5167,34.4414,34.4482,99700.0
2006-11-21 14:00:00,50.32,50.35,50.25,50.28,85600.0,34.4414,34.4619,34.3935,34.414,85600.0
2006-11-21 14:30:00,50.28,50.34,50.25,50.31,76700.0,34.414,34.4551,34.3935,34.4345,76700.0
2006-11-21 15:00:00,50.3,50.37,50.25,50.33,110300.0,34.4277,34.4756,34.3935,34.4482,110300.0
2006-11-21 15:30:00,50.33,50.47,50.32,50.39,182400.0,34.4482,34.544,34.4414,34.4893,182400.0
2006-11-22 09:30:00,50.3,50.6,50.3,50.55,292200.0,34.4277,34.633,34.4277,34.5988,292200.0
2006-11-22 10:00:00,50.54,50.57,50.46,50.53,169600.0,34.5919,34.6125,34.5372,34.5851,169600.0
2006-11-22 10:30:00,50.53,50.65,50.41,50.41,165200.0,34.5851,34.6672,34.503,34.503,165200.0
2006-11-22 11:00:00,50.41,50.65,50.41,50.51,102100.0,34.503,34.6672,34.503,34.5714,102100.0
2006-11-22 11:30:00,50.51,50.64,50.51,50.59,79700.0,34.5714,34.6604,34.5714,34.6262,79700.0
2006-11-22 12:00:00,50.59,50.7,50.56,50.64,57800.0,34.6262,34.7015,34.6056,34.6604,57800.0
2006-11-22 12:30:00,50.64,50.72,50.63,50.7,63100.0,34.6604,34.7151,34.6535,34.7015,63100.0
2006-11-22 13:00:00,50.68,50.72,50.55,50.55,51600.0,34.6878,34.7151,34.5988,34.5988,51600.0
2006-11-22 13:30:00,50.54,50.54,50.45,50.45,62600.0,34.5919,34.5919,34.5303,34.5303,62600.0
2006-11-22 14:00:00,50.45,50.45,50.42,50.45,34700.0,34.5303,34.5303,34.5098,34.5303,34700.0
2006-11-22 14:30:00,50.44,50.56,50.44,50.52,80400.0,34.5235,34.6056,34.5235,34.5783,80400.0
2006-11-22 15:00:00,50.53,50.55,50.49,50.5,69500.0,34.5851,34.5988,34.5577,34.5646,69500.0
2006-11-22 15:30:00,50.5,50.6,50.48,50.57,125300.0,34.5646,34.633,34.5509,34.6125,125300.0
2006-11-24 09:30:00,50.16,50.41,50.16,50.37,95500.0,34.3319,34.503,34.3319,34.4756,95500.0
2006-11-24 10:00:00,50.38,50.75,50.38,50.73,120500.0,34.4824,34.7357,34.4824,34.722,120500.0
2006-11-24 10:30:00,50.72,50.95,50.71,50.91,81900.0,34.7151,34.8726,34.7083,34.8452,81900.0
2006-11-24 11:00:00,50.91,50.99,50.84,50.91,50900.0,34.8452,34.8999,34.7973,34.8452,50900.0
2006-11-24 11:30:00,50.91,50.96,50.78,50.81,55500.0,34.8452,34.8794,34.7562,34.7767,55500.0
2006-11-24 12:00:00,50.8,50.84,50.73,50.82,54600.0,34.7699,34.7973,34.722,34.7836,54600.0
2006-11-24 12:30:00,50.8,50.8,50.55,50.56,72000.0,34.7699,34.7699,34.5988,34.6056,72000.0
2006-11-24 13:00:00,50.56,50.56,50.51,50.56,39900.0,34.6056,34.6056,34.5714,34.6056,39900.0
2006-11-24 13:30:00,50.38,50.38,50.38,50.38,300.0,34.4824,34.4824,34.4824,34.4824,300.0
2006-11-24 14:00:00,50.38,50.38,50.38,50.38,300.0,34.4824,34.4824,34.4824,34.4824,300.0
2006-11-24 14:30:00,50.38,50.38,50.38,50.38,0.0,34.4824,34.4824,34.4824,34.4824,0.0
2006-11-24 15:00:00,50.38,50.38,50.38,50.38,0.0,34.4824,34.4824,34.4824,34.4824,0.0
2006-11-24 15:30:00,50.38,50.38,50.38,50.38,0.0,34.4824,34.4824,34.4824,34.4824,0.0
2006-11-27 09:30:00,50.73,50.92,50.24,50.24,186100.0,34.722,34.852,34.3866,34.3866,186100.0
2006-11-27 10:00:00,50.25,50.25,49.9,49.97,277800.0,34.3935,34.3935,34.1539,34.2018,277800.0
2006-11-27 10:30:00,49.97,50.03,49.65,49.78,350900.0,34.2018,34.2429,33.9828,34.0718,350900.0
2006-11-27 11:00:00,49.78,49.78,49.39,49.45,204400.0,34.0718,34.0718,33.8048,33.8459,204400.0
2006-11-27 11:30:00,49.45,49.75,49.38,49.45,171300.0,33.8459,34.0512,33.798,33.8459,171300.0
2006-11-27 12:00:00,49.45,49.46,49.25,49.3,170500.0,33.8459,33.8527,33.709,33.7432,170500.0
2006-11-27 12:30:00,49.29,49.3,49.09,49.17,136100.0,33.7364,33.7432,33.5995,33.6543,136100.0
2006-11-27 13:00:00,49.16,49.37,49.09,49.37,120900.0,33.6474,33.7911,33.5995,33.7911,120900.0
2006-11-27 13:30:00,49.38,49.68,49.38,49.68,130900.0,33.798,34.0033,33.798,34.0033,130900.0
2006-11-27 14:00:00,49.68,49.71,49.53,49.61,156300.0,34.0033,34.0239,33.9007,33.9554,156300.0
2006-11-27 14:30:00,49.61,49.75,49.61,49.74,245600.0,33.9554,34.0512,33.9554,34.0444,245600.0
2006-11-27 15:00:00,49.75,49.85,49.71,49.79,196900.0,34.0512,34.1197,34.0239,34.0786,196900.0
2006-11-27 15:30:00,49.78,49.86,49.66,49.71,302900.0,34.0718,34.1265,33.9896,34.0239,302900.0
2006-11-28 09:30:00,49.61,49.63,49.2,49.31,247600.0,33.9554,33.9691,33.6748,33.7501,247600.0
2006-11-28 10:00:00,49.31,49.41,49.12,49.4,217900.0,33.7501,33.8185,33.62,33.8117,217900.0
2006-11-28 10:30:00,49.4,49.6,49.39,49.45,186900.0,33.8117,33.9486,33.8048,33.8459,186900.0
2006-11-28 11:00:00,49.46,49.55,49.33,49.34,113800.0,33.8527,33.9143,33.7638,33.7706,113800.0
2006-11-28 11:30:00,49.34,49.37,49.15,49.15,63300.0,33.7706,33.7911,33.6406,33.6406,63300.0
2006-11-28 12:00:00,49.16,49.35,49.13,49.34,154400.0,33.6474,33.7775,33.6269,33.7706,154400.0
2006-11-28 12:30:00,49.33,49.35,49.17,49.2,99900.0,33.7638,33.7775,33.6543,33.6748,99900.0
2006-11-28 13:00:00,49.2,49.39,49.1,49.21,114600.0,33.6748,33.8048,33.6063,33.6816,114600.0
2006-11-28 13:30:00,49.2,49.29,49.06,49.06,50700.0,33.6748,33.7364,33.579,33.579,50700.0
2006-11-28 14:00:00,49.07,49.16,49.06,49.12,320500.0,33.5858,33.6474,33.579,33.62,320500.0
2006-11-28 14:30:00,49.12,49.12,48.97,48.99,181700.0,33.62,33.62,33.5174,33.5311,181700.0
2006-11-28 15:00:00,48.98,49.01,48.82,48.83,322200.0,33.5242,33.5447,33.4147,33.4215,322200.0
2006-11-28 15:30:00,48.82,48.98,48.79,48.88,641000.0,33.4147,33.5242,33.3942,33.4558,641000.0
2006-11-29 09:30:00,48.99,49.06,48.91,48.99,191500.0,33.5311,33.579,33.4763,33.5311,191500.0
2006-11-29 10:00:00,48.98,49.0,48.94,48.94,179000.0,33.5242,33.5379,33.4968,33.4968,179000.0
2006-11-29 10:30:00,48.94,48.96,48.76,48.8,199000.0,33.4968,33.5105,33.3736,33.401,199000.0
2006-11-29 11:00:00,48.78,48.81,48.44,48.49,324400.0,33.3873,33.4079,33.1546,33.1888,324400.0
2006-11-29 11:30:00,48.48,48.58,48.47,48.57,153300.0,33.182,33.2504,33.1751,33.2436,153300.0
2006-11-29 12:00:00,48.56,48.66,48.5,48.52,180400.0,33.2367,33.3052,33.1957,33.2094,180400.0
2006-11-29 12:30:00,48.51,48.63,48.51,48.61,212700.0,33.2025,33.2846,33.2025,33.271,212700.0
2006-11-29 13:00:00,48.6,48.67,48.58,48.6,270900.0,33.2641,33.312,33.2504,33.2641,270900.0
2006-11-29 13:30:00,48.6,48.72,48.59,48.7,157600.0,33.2641,33.3463,33.2573,33.3326,157600.0
2006-11-29 14:00:00,48.69,48.69,48.61,48.61,83500.0,33.3257,33.3257,33.271,33.271,83500.0
2006-11-29 14:30:00,48.62,48.8,48.61,48.75,185000.0,33.2778,33.401,33.271,33.3668,185000.0
2006-11-29 15:00:00,48.75,48.8,48.62,48.64,164700.0,33.3668,33.401,33.2778,33.2915,164700.0
2006-11-29 15:30:00,48.65,48.72,48.61,48.67,384200.0,33.2983,33.3463,33.271,33.312,384200.0
2006-11-30 09:30:00,48.46,48.47,48.29,48.35,280600.0,33.1683,33.1751,33.0519,33.093,280600.0
2006-11-30 10:00:00,48.35,48.36,48.12,48.28,209200.0,33.093,33.0998,32.9356,33.0451,209200.0
2006-11-30 10:30:00,48.28,48.6,48.21,48.48,245200.0,33.0451,33.2641,32.9972,33.182,245200.0
2006-11-30 11:00:00,48.48,48.66,48.45,48.53,111800.0,33.182,33.3052,33.1614,33.2162,111800.0
2006-11-30 11:30:00,48.53,48.63,48.51,48.61,72300.0,33.2162,33.2846,33.2025,33.271,72300.0
2006-11-30 12:00:00,48.62,48.91,48.61,48.88,108900.0,33.2778,33.4763,33.271,33.4558,108900.0
2006-11-30 12:30:00,48.88,49.05,48.87,48.99,88700.0,33.4558,33.5721,33.4489,33.5311,88700.0
2006-11-30 13:00:00,48.99,49.2,48.99,49.2,99000.0,33.5311,33.6748,33.5311,33.6748,99000.0
2006-11-30 13:30:00,49.2,49.21,48.89,48.9,106700.0,33.6748,33.6816,33.4626,33.4695,106700.0
2006-11-30 14:00:00,48.9,49.16,48.9,49.07,112500.0,33.4695,33.6474,33.4695,33.5858,112500.0
2006-11-30 14:30:00,49.07,49.25,49.06,49.25,140200.0,33.5858,33.709,33.579,33.709,140200.0
2006-11-30 15:00:00,49.25,49.26,49.15,49.21,115300.0,33.709,33.7159,33.6406,33.6816,115300.0
2006-11-30 15:30:00,49.21,49.22,48.99,48.99,187700.0,33.6816,33.6885,33.5311,33.5311,187700.0
2006-12-01 09:30:00,48.25,48.29,48.03,48.03,483300.0,33.0246,33.0519,32.874,32.874,483300.0
2006-12-01 10:00:00,48.03,48.04,47.55,47.58,550600.0,32.874,32.8808,32.5454,32.566,550600.0
2006-12-01 10:30:00,47.56,47.67,47.39,47.52,502200.0,32.5523,32.6276,32.4359,32.5249,502200.0
2006-12-01 11:00:00,47.51,47.65,47.49,47.62,315400.0,32.5181,32.6139,32.5044,32.5934,315400.0
2006-12-01 11:30:00,47.63,47.65,47.5,47.57,295500.0,32.6002,32.6139,32.5112,32.5591,295500.0
2006-12-01 12:00:00,47.57,47.57,47.41,47.49,207300.0,32.5591,32.5591,32.4496,32.5044,207300.0
2006-12-01 12:30:00,47.47,47.51,47.4,47.45,167500.0,32.4907,32.5181,32.4428,32.477,167500.0
2006-12-01 13:00:00,47.45,47.49,47.2,47.3,209800.0,32.477,32.5044,32.3059,32.3743,209800.0
2006-12-01 13:30:00,47.3,47.38,47.2,47.21,236700.0,32.3743,32.4291,32.3059,32.3127,236700.0
2006-12-01 14:00:00,47.22,47.32,46.94,46.97,238000.0,32.3196,32.388,32.1279,32.1485,238000.0
2006-12-01 14:30:00,46.97,47.03,46.81,47.0,296600.0,32.1485,32.1895,32.039,32.169,296600.0
2006-12-01 15:00:00,47.0,47.06,46.85,46.95,389300.0,32.169,32.2101,32.0663,32.1348,389300.0
2006-12-01 15:30:00,46.95,47.14,46.88,47.07,480200.0,32.1348,32.2648,32.0869,32.2169,480200.0
2006-12-04 09:30:00,47.48,47.85,47.3,47.72,540900.0,32.4975,32.7508,32.3743,32.6618,540900.0
2006-12-04 10:00:00,47.7,47.96,47.68,47.78,483700.0,32.6481,32.8261,32.6344,32.7029,483700.0
2006-12-04 10:30:00,47.78,47.88,47.65,47.8,314000.0,32.7029,32.7713,32.6139,32.7166,314000.0
2006-12-04 11:00:00,47.8,47.94,47.72,47.82,444000.0,32.7166,32.8124,32.6618,32.7302,444000.0
2006-12-04 11:30:00,47.83,47.88,47.73,47.79,166200.0,32.7371,32.7713,32.6686,32.7097,166200.0
2006-12-04 12:00:00,47.78,47.82,47.65,47.67,181900.0,32.7029,32.7302,32.6139,32.6276,181900.0
2006-12-04 12:30:00,47.67,47.97,47.67,47.85,158500.0,32.6276,32.8329,32.6276,32.7508,158500.0
2006-12-04 13:00:00,47.87,47.87,47.73,47.79,180800.0,32.7645,32.7645,32.6686,32.7097,180800.0
2006-12-04 13:30:00,47.79,47.88,47.74,47.8,168300.0,32.7097,32.7713,32.6755,32.7166,168300.0
2006-12-04 14:00:00,47.8,47.83,47.61,47.64,276300.0,32.7166,32.7371,32.5865,32.607,276300.0
2006-12-04 14:30:00,47.63,47.65,47.53,47.64,169700.0,32.6002,32.6139,32.5318,32.607,169700.0
2006-12-04 15:00:00,47.64,47.66,47.49,47.59,215900.0,32.607,32.6207,32.5044,32.5728,215900.0
2006-12-04 15:30:00,47.59,47.63,47.41,47.55,330300.0,32.5728,32.6002,32.4496,32.5454,330300.0
2006-12-05 09:30:00,47.52,47.57,47.36,47.5,408900.0,32.5249,32.5591,32.4154,32.5112,408900.0
2006-12-05 10:00:00,47.49,47.9,47.48,47.66,308600.0,32.5044,32.785,32.4975,32.6207,308600.0
2006-12-05 10:30:00,47.65,47.77,47.65,47.77,210000.0,32.6139,32.696,32.6139,32.696,210000.0
2006-12-05 11:00:00,47.77,47.96,47.73,47.9,161200.0,32.696,32.8261,32.6686,32.785,161200.0
2006-12-05 11:30:00,47.89,47.89,47.78,47.85,109800.0,32.7782,32.7782,32.7029,32.7508,109800.0
2006-12-05 12:00:00,47.85,47.94,47.85,47.91,95700.0,32.7508,32.8124,32.7508,32.7918,95700.0
2006-12-05 12:30:00,47.9,48.0,47.89,47.98,98600.0,32.785,32.8534,32.7782,32.8398,98600.0
2006-12-05 13:00:00,47.98,48.04,47.86,47.91,172900.0,32.8398,32.8808,32.7576,32.7918,172900.0
2006-12-05 13:30:00,47.92,47.94,47.9,47.91,72400.0,32.7987,32.8124,32.785,32.7918,72400.0
2006-12-05 14:00:00,47.91,47.96,47.9,47.91,108600.0,32.7918,32.8261,32.785,32.7918,108600.0
2006-12-05 14:30:00,47.91,47.93,47.9,47.91,79500.0,32.7918,32.8055,32.785,32.7918,79500.0
2006-12-05 15:00:00,47.91,47.91,47.68,47.73,257700.0,32.7918,32.7918,32.6344,32.6686,257700.0
2006-12-05 15:30:00,47.72,47.75,47.63,47.72,216800.0,32.6618,32.6823,32.6002,32.6618,216800.0
2006-12-06 09:30:00,47.81,47.94,47.78,47.94,176700.0,32.7234,32.8124,32.7029,32.8124,176700.0
2006-12-06 10:00:00,47.95,47.95,47.8,47.8,149400.0,32.8192,32.8192,32.7166,32.7166,149400.0
2006-12-06 10:30:00,47.81,47.94,47.7,47.85,167800.0,32.7234,32.8124,32.6481,32.7508,167800.0
2006-12-06 11:00:00,47.85,48.08,47.84,48.07,148000.0,32.7508,32.9082,32.7439,32.9014,148000.0
2006-12-06 11:30:00,48.08,48.08,47.67,47.68,109200.0,32.9082,32.9082,32.6276,32.6344,109200.0
2006-12-06 12:00:00,47.67,48.0,47.63,47.98,137300.0,32.6276,32.8534,32.6002,32.8398,137300.0
2006-12-06 12:30:00,47.99,48.05,47.98,48.04,81800.0,32.8466,32.8877,32.8398,32.8808,81800.0
2006-12-06 13:00:00,48.04,48.05,47.8,47.82,64500.0,32.8808,32.8877,32.7166,32.7302,64500.0
2006-12-06 13:30:00,47.82,48.01,47.8,48.0,72400.0,32.7302,32.8603,32.7166,32.8534,72400.0
2006-12-06 14:00:00,48.0,48.02,47.93,48.0,70100.0,32.8534,32.8671,32.8055,32.8534,70100.0
2006-12-06 14:30:00,48.01,48.01,47.81,47.93,63800.0,32.8603,32.8603,32.7234,32.8055,63800.0
2006-12-06 15:00:00,47.93,48.0,47.89,47.97,112200.0,32.8055,32.8534,32.7782,32.8329,112200.0
2006-12-06 15:30:00,47.98,48.02,47.91,47.98,259100.0,32.8398,32.8671,32.7918,32.8398,259100.0
2006-12-07 09:30:00,47.42,47.52,47.26,47.51,348200.0,32.4565,32.5249,32.347,32.5181,348200.0
2006-12-07 10:00:00,47.51,47.61,47.47,47.49,160500.0,32.5181,32.5865,32.4907,32.5044,160500.0
2006-12-07 10:30:00,47.49,47.59,47.42,47.55,125100.0,32.5044,32.5728,32.4565,32.5454,125100.0
2006-12-07 11:00:00,47.55,47.66,47.5,47.57,178400.0,32.5454,32.6207,32.5112,32.5591,178400.0
2006-12-07 11:30:00,47.57,47.7,47.54,47.66,94500.0,32.5591,32.6481,32.5386,32.6207,94500.0
2006-12-07 12:00:00,47.66,47.82,47.66,47.72,118600.0,32.6207,32.7302,32.6207,32.6618,118600.0
2006-12-07 12:30:00,47.71,47.72,47.62,47.63,42600.0,32.655,32.6618,32.5934,32.6002,42600.0
2006-12-07 13:00:00,47.63,47.81,47.61,47.8,61900.0,32.6002,32.7234,32.5865,32.7166,61900.0
2006-12-07 13:30:00,47.8,47.8,47.63,47.63,46400.0,32.7166,32.7166,32.6002,32.6002,46400.0
2006-12-07 14:00:00,47.64,47.64,47.49,47.51,88100.0,32.607,32.607,32.5044,32.5181,88100.0
2006-12-07 14:30:00,47.5,47.66,47.5,47.56,298500.0,32.5112,32.6207,32.5112,32.5523,298500.0
2006-12-07 15:00:00,47.54,47.59,47.43,47.51,115800.0,32.5386,32.5728,32.4633,32.5181,115800.0
2006-12-07 15:30:00,47.51,47.55,47.39,47.41,168700.0,32.5181,32.5454,32.4359,32.4496,168700.0
2006-12-08 09:30:00,47.33,47.4,47.16,47.34,213900.0,32.3949,32.4428,32.2785,32.4017,213900.0
2006-12-08 10:00:00,47.34,47.37,47.18,47.26,141300.0,32.4017,32.4222,32.2922,32.347,141300.0
2006-12-08 10:30:00,47.26,47.4,47.2,47.33,103300.0,32.347,32.4428,32.3059,32.3949,103300.0
2006-12-08 11:00:00,47.34,47.59,47.34,47.59,89700.0,32.4017,32.5728,32.4017,32.5728,89700.0
2006-12-08 11:30:00,47.59,47.66,47.41,47.52,76700.0,32.5728,32.6207,32.4496,32.5249,76700.0
2006-12-08 12:00:00,47.52,47.65,47.47,47.51,53000.0,32.5249,32.6139,32.4907,32.5181,53000.0
2006-12-08 12:30:00,47.51,47.53,47.39,47.49,43600.0,32.5181,32.5318,32.4359,32.5044,43600.0
2006-12-08 13:00:00,47.47,47.48,47.31,47.31,49000.0,32.4907,32.4975,32.3812,32.3812,49000.0
2006-12-08 13:30:00,47.32,47.44,47.32,47.44,62400.0,32.388,32.4702,32.388,32.4702,62400.0
2006-12-08 14:00:00,47.43,47.52,47.35,47.43,68400.0,32.4633,32.5249,32.4086,32.4633,68400.0
2006-12-08 14:30:00,47.42,47.55,47.42,47.5,86300.0,32.4565,32.5454,32.4565,32.5112,86300.0
2006-12-08 15:00:00,47.5,47.5,47.34,47.34,56400.0,32.5112,32.5112,32.4017,32.4017,56400.0
2006-12-08 15:30:00,47.34,47.37,47.27,47.27,132000.0,32.4017,32.4222,32.3538,32.3538,132000.0
2006-12-11 09:30:00,47.46,47.59,47.37,47.43,159100.0,32.4838,32.5728,32.4222,32.4633,159100.0
2006-12-11 10:00:00,47.44,47.55,47.38,47.5,187800.0,32.4702,32.5454,32.4291,32.5112,187800.0
2006-12-11 10:30:00,47.51,47.56,47.44,47.52,221300.0,32.5181,32.5523,32.4702,32.5249,221300.0
2006-12-11 11:00:00,47.53,47.59,47.45,47.46,95900.0,32.5318,32.5728,32.477,32.4838,95900.0
2006-12-11 11:30:00,47.47,47.54,47.33,47.38,99600.0,32.4907,32.5386,32.3949,32.4291,99600.0
2006-12-11 12:00:00,47.38,47.44,47.2,47.44,95800.0,32.4291,32.4702,32.3059,32.4702,95800.0
2006-12-11 12:30:00,47.44,47.55,47.44,47.54,73600.0,32.4702,32.5454,32.4702,32.5386,73600.0
2006-12-11 13:00:00,47.54,47.71,47.46,47.66,83100.0,32.5386,32.655,32.4838,32.6207,83100.0
2006-12-11 13:30:00,47.66,47.73,47.63,47.72,75000.0,32.6207,32.6686,32.6002,32.6618,75000.0
2006-12-11 14:00:00,47.72,47.72,47.63,47.69,87800.0,32.6618,32.6618,32.6002,32.6413,87800.0
2006-12-11 14:30:00,47.69,47.69,47.49,47.52,164900.0,32.6413,32.6413,32.5044,32.5249,164900.0
2006-12-11 15:00:00,47.52,47.6,47.51,47.55,96300.0,32.5249,32.5797,32.5181,32.5454,96300.0
2006-12-11 15:30:00,47.55,47.6,47.48,47.57,169800.0,32.5454,32.5797,32.4975,32.5591,169800.0
2006-12-12 09:30:00,47.45,47.67,47.41,47.61,168100.0,32.477,32.6276,32.4496,32.5865,168100.0
2006-12-12 10:00:00,47.61,47.78,47.61,47.77,80700.0,32.5865,32.7029,32.5865,32.696,80700.0
2006-12-12 10:30:00,47.77,47.8,47.58,47.61,153200.0,32.696,32.7166,32.566,32.5865,153200.0
2006-12-12 11:00:00,47.61,47.69,47.6,47.61,106200.0,32.5865,32.6413,32.5797,32.5865,106200.0
2006-12-12 11:30:00,47.62,47.65,47.35,47.38,115200.0,32.5934,32.6139,32.4086,32.4291,115200.0
2006-12-12 12:00:00,47.37,47.37,47.14,47.17,129400.0,32.4222,32.4222,32.2648,32.2854,129400.0
2006-12-12 12:30:00,47.17,47.19,47.09,47.15,157900.0,32.2854,32.299,32.2306,32.2717,157900.0
2006-12-12 13:00:00,47.15,47.17,47.09,47.13,87100.0,32.2717,32.2854,32.2306,32.258,87100.0
2006-12-12 13:30:00,47.14,47.29,47.13,47.19,44100.0,32.2648,32.3675,32.258,32.299,44100.0
2006-12-12 14:00:00,47.19,47.4,47.11,47.33,142400.0,32.299,32.4428,32.2443,32.3949,142400.0
2006-12-12 14:30:00,47.34,47.43,47.21,47.33,146500.0,32.4017,32.4633,32.3127,32.3949,146500.0
2006-12-12 15:00:00,47.32,47.36,47.18,47.34,216700.0,32.388,32.4154,32.2922,32.4017,216700.0
2006-12-12 15:30:00,47.35,47.52,47.33,47.44,314300.0,32.4086,32.5249,32.3949,32.4702,314300.0
2006-12-13 09:30:00,47.7,47.8,47.59,47.67,105700.0,32.6481,32.7166,32.5728,32.6276,105700.0
2006-12-13 10:00:00,47.66,47.71,47.43,47.52,204600.0,32.6207,32.655,32.4633,32.5249,204600.0
2006-12-13 10:30:00,47.52,47.58,47.26,47.58,234100.0,32.5249,32.566,32.347,32.566,234100.0
2006-12-13 11:00:00,47.56,47.59,47.5,47.54,116400.0,32.5523,32.5728,32.5112,32.5386,116400.0
2006-12-13 11:30:00,47.53,47.68,47.49,47.59,107100.0,32.5318,32.6344,32.5044,32.5728,107100.0
2006-12-13 12:00:00,47.59,47.59,47.46,47.48,60400.0,32.5728,32.5728,32.4838,32.4975,60400.0
2006-12-13 12:30:00,47.48,47.56,47.48,47.54,65500.0,32.4975,32.5523,32.4975,32.5386,65500.0
2006-12-13 13:00:00,47.54,47.61,47.54,47.55,37900.0,32.5386,32.5865,32.5386,32.5454,37900.0
2006-12-13 13:30:00,47.56,47.6,47.5,47.59,57200.0,32.5523,32.5797,32.5112,32.5728,57200.0
2006-12-13 14:00:00,47.6,47.66,47.58,47.64,54800.0,32.5797,32.6207,32.566,32.607,54800.0
2006-12-13 14:30:00,47.64,47.71,47.6,47.66,82200.0,32.607,32.655,32.5797,32.6207,82200.0
2006-12-13 15:00:00,47.67,47.74,47.66,47.7,74600.0,32.6276,32.6755,32.6207,32.6481,74600.0
2006-12-13 15:30:00,47.7,47.8,47.69,47.76,232800.0,32.6481,32.7166,32.6413,32.6892,232800.0
2006-12-14 09:30:00,47.88,48.27,47.78,48.24,259200.0,32.7713,33.0382,32.7029,33.0177,259200.0
2006-12-14 10:00:00,48.22,48.33,47.76,47.95,220500.0,33.004,33.0793,32.6892,32.8192,220500.0
2006-12-14 10:30:00,47.95,48.05,47.82,48.03,138800.0,32.8192,32.8877,32.7302,32.874,138800.0
2006-12-14 11:00:00,48.03,48.16,48.0,48.05,114100.0,32.874,32.963,32.8534,32.8877,114100.0
2006-12-14 11:30:00,48.05,48.17,48.01,48.04,84200.0,32.8877,32.9698,32.8603,32.8808,84200.0
2006-12-14 12:00:00,48.04,48.08,48.02,48.08,80900.0,32.8808,32.9082,32.8671,32.9082,80900.0
2006-12-14 12:30:00,48.08,48.09,47.94,48.0,107100.0,32.9082,32.915,32.8124,32.8534,107100.0
2006-12-14 13:00:00,48.0,48.05,47.97,48.0,187200.0,32.8534,32.8877,32.8329,32.8534,187200.0
2006-12-14 13:30:00,48.01,48.01,47.88,47.97,75700.0,32.8603,32.8603,32.7713,32.8329,75700.0
2006-12-14 14:00:00,47.98,48.05,47.95,47.96,79600.0,32.8398,32.8877,32.8192,32.8261,79600.0
2006-12-14 14:30:00,47.96,48.04,47.92,47.95,84400.0,32.8261,32.8808,32.7987,32.8192,84400.0
2006-12-14 15:00:00,47.95,47.97,47.82,47.88,101500.0,32.8192,32.8329,32.7302,32.7713,101500.0
2006-12-14 15:30:00,47.87,47.88,47.78,47.8,141400.0,32.7645,32.7713,32.7029,32.7166,141400.0
2006-12-15 09:30:00,47.8,47.9,47.68,47.78,747300.0,32.7166,32.785,32.6344,32.7029,747300.0
2006-12-15 10:00:00,47.78,47.84,47.7,47.81,272300.0,32.7029,32.7439,32.6481,32.7234,272300.0
2006-12-15 10:30:00,47.82,47.85,47.77,47.84,114300.0,32.7302,32.7508,32.696,32.7439,114300.0
2006-12-15 11:00:00,47.83,47.84,47.73,47.75,177000.0,32.7371,32.7439,32.6686,32.6823,177000.0
2006-12-15 11:30:00,47.75,47.78,47.74,47.75,95500.0,32.6823,32.7029,32.6755,32.6823,95500.0
2006-12-15 12:00:00,47.75,47.8,47.72,47.73,155800.0,32.6823,32.7166,32.6618,32.6686,155800.0
2006-12-15 12:30:00,47.73,47.79,47.73,47.76,164200.0,32.6686,32.7097,32.6686,32.6892,164200.0
2006-12-15 13:00:00,47.77,47.79,47.73,47.73,137900.0,32.696,32.7097,32.6686,32.6686,137900.0
2006-12-15 13:30:00,47.73,47.78,47.72,47.77,177700.0,32.6686,32.7029,32.6618,32.696,177700.0
2006-12-15 14:00:00,47.78,47.81,47.75,47.79,113400.0,32.7029,32.7234,32.6823,32.7097,113400.0
2006-12-15 14:30:00,47.79,47.84,47.77,47.83,137600.0,32.7097,32.7439,32.696,32.7371,137600.0
2006-12-15 15:00:00,47.83,47.86,47.8,47.83,177200.0,32.7371,32.7576,32.7166,32.7371,177200.0
2006-12-15 15:30:00,47.84,47.85,47.66,47.66,239900.0,32.7439,32.7508,32.6207,32.6207,239900.0
2006-12-18 09:30:00,47.86,48.12,47.51,47.91,154800.0,32.7576,32.9356,32.5181,32.7918,154800.0
2006-12-18 10:00:00,47.92,48.12,47.87,48.09,134100.0,32.7987,32.9356,32.7645,32.915,134100.0
2006-12-18 10:30:00,48.09,48.18,47.98,48.17,59800.0,32.915,32.9766,32.8398,32.9698,59800.0
2006-12-18 11:00:00,48.16,48.37,48.16,48.28,166800.0,32.963,33.1067,32.963,33.0451,166800.0
2006-12-18 11:30:00,48.27,48.28,48.17,48.23,47300.0,33.0382,33.0451,32.9698,33.0109,47300.0
2006-12-18 12:00:00,48.23,48.23,47.95,48.12,83800.0,33.0109,33.0109,32.8192,32.9356,83800.0
2006-12-18 12:30:00,48.13,48.17,48.06,48.08,67300.0,32.9424,32.9698,32.8945,32.9082,67300.0
2006-12-18 13:00:00,48.07,48.09,47.97,48.07,74700.0,32.9014,32.915,32.8329,32.9014,74700.0
2006-12-18 13:30:00,48.06,48.2,48.06,48.15,61800.0,32.8945,32.9903,32.8945,32.9561,61800.0
2006-12-18 14:00:00,48.15,48.15,48.01,48.01,57900.0,32.9561,32.9561,32.8603,32.8603,57900.0
2006-12-18 14:30:00,48.0,48.08,47.9,47.92,69400.0,32.8534,32.9082,32.785,32.7987,69400.0
2006-12-18 15:00:00,47.91,48.06,47.87,48.06,100200.0,32.7918,32.8945,32.7645,32.8945,100200.0
2006-12-18 15:30:00,48.06,48.13,48.02,48.08,173300.0,32.8945,32.9424,32.8671,32.9082,173300.0
2006-12-19 09:30:00,48.33,48.33,47.91,47.98,348900.0,33.0793,33.0793,32.7918,32.8398,348900.0
2006-12-19 10:00:00,48.0,48.03,47.86,47.96,177700.0,32.8534,32.874,32.7576,32.8261,177700.0
2006-12-19 10:30:00,47.97,48.09,47.95,48.06,179800.0,32.8329,32.915,32.8192,32.8945,179800.0
2006-12-19 11:00:00,48.05,48.14,47.95,47.97,195900.0,32.8877,32.9493,32.8192,32.8329,195900.0
2006-12-19 11:30:00,47.97,47.98,47.72,47.78,88400.0,32.8329,32.8398,32.6618,32.7029,88400.0
2006-12-19 12:00:00,47.78,47.84,47.58,47.63,122100.0,32.7029,32.7439,32.566,32.6002,122100.0
2006-12-19 12:30:00,47.64,47.74,47.61,47.62,74600.0,32.607,32.6755,32.5865,32.5934,74600.0
2006-12-19 13:00:00,47.63,47.69,47.62,47.68,83900.0,32.6002,32.6413,32.5934,32.6344,83900.0
2006-12-19 13:30:00,47.68,47.82,47.68,47.8,67400.0,32.6344,32.7302,32.6344,32.7166,67400.0
2006-12-19 14:00:00,47.8,48.06,47.78,48.06,135800.0,32.7166,32.8945,32.7029,32.8945,135800.0
2006-12-19 14:30:00,48.05,48.26,48.05,48.18,130500.0,32.8877,33.0314,32.8877,32.9766,130500.0
2006-12-19 15:00:00,48.19,48.27,48.16,48.19,171000.0,32.9835,33.0382,32.963,32.9835,171000.0
2006-12-19 15:30:00,48.18,48.19,48.04,48.08,189700.0,32.9766,32.9835,32.8808,32.9082,189700.0
2006-12-20 09:30:00,47.95,48.73,47.81,48.11,126600.0,32.8192,33.3531,32.7234,32.9287,126600.0
2006-12-20 10:00:00,48.11,48.19,48.08,48.17,133800.0,32.9287,32.9835,32.9082,32.9698,133800.0
2006-12-20 10:30:00,48.17,48.3,48.14,48.24,84200.0,32.9698,33.0588,32.9493,33.0177,84200.0
2006-12-20 11:00:00,48.25,48.37,48.15,48.15,123900.0,33.0246,33.1067,32.9561,32.9561,123900.0
2006-12-20 11:30:00,48.15,48.26,48.01,48.1,140500.0,32.9561,33.0314,32.8603,32.9219,140500.0
2006-12-20 12:00:00,48.1,48.13,47.87,47.97,255700.0,32.9219,32.9424,32.7645,32.8329,255700.0
2006-12-20 12:30:00,47.97,48.08,47.93,48.01,179800.0,32.8329,32.9082,32.8055,32.8603,179800.0
2006-12-20 13:00:00,48.01,48.05,47.94,47.96,302200.0,32.8603,32.8877,32.8124,32.8261,302200.0
2006-12-20 13:30:00,47.97,48.06,47.94,48.01,85600.0,32.8329,32.8945,32.8124,32.8603,85600.0
2006-12-20 14:00:00,48.01,48.08,47.93,47.97,142800.0,32.8603,32.9082,32.8055,32.8329,142800.0
2006-12-20 14:30:00,47.97,48.06,47.93,48.06,98400.0,32.8329,32.8945,32.8055,32.8945,98400.0
2006-12-20 15:00:00,48.06,48.08,47.94,47.96,102500.0,32.8945,32.9082,32.8124,32.8261,102500.0
2006-12-20 15:30:00,47.95,48.08,47.95,48.01,217500.0,32.8192,32.9082,32.8192,32.8603,217500.0
2006-12-21 09:30:00,48.5,48.53,47.78,47.9,461500.0,33.1957,33.2162,32.7029,32.785,461500.0
2006-12-21 10:00:00,47.88,48.75,47.81,48.55,518600.0,32.7713,33.3668,32.7234,33.2299,518600.0
2006-12-21 10:30:00,48.56,48.81,48.5,48.7,415500.0,33.2367,33.4079,33.1957,33.3326,415500.0
2006-12-21 11:00:00,48.7,49.28,48.66,49.15,455500.0,33.3326,33.7295,33.3052,33.6406,455500.0
2006-12-21 11:30:00,49.18,49.26,48.92,49.08,207600.0,33.6611,33.7159,33.4831,33.5927,207600.0
2006-12-21 12:00:00,49.07,49.09,48.89,48.98,143700.0,33.5858,33.5995,33.4626,33.5242,143700.0
2006-12-21 12:30:00,48.99,49.04,48.86,48.96,118500.0,33.5311,33.5653,33.4421,33.5105,118500.0
2006-12-21 13:00:00,48.96,49.17,48.95,49.15,116800.0,33.5105,33.6543,33.5037,33.6406,116800.0
2006-12-21 13:30:00,49.14,49.25,49.06,49.11,166300.0,33.6337,33.709,33.579,33.6132,166300.0
2006-12-21 14:00:00,49.1,49.27,48.98,49.26,185600.0,33.6063,33.7227,33.5242,33.7159,185600.0
2006-12-21 14:30:00,49.26,49.26,49.07,49.21,141000.0,33.7159,33.7159,33.5858,33.6816,141000.0
2006-12-21 15:00:00,49.2,49.24,49.11,49.16,226400.0,33.6748,33.7022,33.6132,33.6474,226400.0
2006-12-21 15:30:00,49.16,49.24,49.05,49.1,258100.0,33.6474,33.7022,33.5721,33.6063,258100.0
2006-12-22 09:30:00,49.61,49.91,49.05,49.43,323900.0,33.9554,34.1607,33.5721,33.8322,323900.0
2006-12-22 10:00:00,49.44,49.55,49.15,49.5,232600.0,33.8391,33.9143,33.6406,33.8801,232600.0
2006-12-22 10:30:00,49.52,49.6,49.05,49.08,102600.0,33.8938,33.9486,33.5721,33.5927,102600.0
2006-12-22 11:00:00,49.08,49.11,48.62,48.88,152300.0,33.5927,33.6132,33.2778,33.4558,152300.0
2006-12-22 11:30:00,48.89,49.09,48.84,48.98,98600.0,33.4626,33.5995,33.4284,33.5242,98600.0
2006-12-22 12:00:00,48.98,48.99,48.84,48.93,101000.0,33.5242,33.5311,33.4284,33.49,101000.0
2006-12-22 12:30:00,48.92,48.99,48.87,48.94,53900.0,33.4831,33.5311,33.4489,33.4968,53900.0
2006-12-22 13:00:00,48.94,49.14,48.85,48.9,139800.0,33.4968,33.6337,33.4352,33.4695,139800.0
2006-12-22 13:30:00,48.9,49.01,48.87,48.98,77000.0,33.4695,33.5447,33.4489,33.5242,77000.0
2006-12-22 14:00:00,48.98,49.02,48.76,49.02,127000.0,33.5242,33.5516,33.3736,33.5516,127000.0
2006-12-22 14:30:00,49.0,49.03,48.87,48.88,56900.0,33.5379,33.5584,33.4489,33.4558,56900.0
2006-12-22 15:00:00,48.88,49.06,48.87,49.01,79000.0,33.4558,33.579,33.4489,33.5447,79000.0
2006-12-22 15:30:00,49.0,49.1,48.76,48.87,121300.0,33.5379,33.6063,33.3736,33.4489,121300.0
2006-12-26 09:30:00,48.8,48.95,48.65,48.72,68900.0,33.401,33.5037,33.2983,33.3463,68900.0
2006-12-26 10:00:00,48.73,48.85,48.73,48.78,30900.0,33.3531,33.4352,33.3531,33.3873,30900.0
2006-12-26 10:30:00,48.77,48.79,48.74,48.79,28400.0,33.3805,33.3942,33.3599,33.3942,28400.0
2006-12-26 11:00:00,48.79,48.95,48.79,48.91,59700.0,33.3942,33.5037,33.3942,33.4763,59700.0
2006-12-26 11:30:00,48.91,49.1,48.91,49.09,31100.0,33.4763,33.6063,33.4763,33.5995,31100.0
2006-12-26 12:00:00,49.09,49.15,48.98,48.99,28600.0,33.5995,33.6406,33.5242,33.5311,28600.0
2006-12-26 12:30:00,48.99,49.0,48.81,48.86,31800.0,33.5311,33.5379,33.4079,33.4421,31800.0
2006-12-26 13:00:00,48.85,48.86,48.82,48.82,21700.0,33.4352,33.4421,33.4147,33.4147,21700.0
2006-12-26 13:30:00,48.82,48.86,48.75,48.86,27400.0,33.4147,33.4421,33.3668,33.4421,27400.0
2006-12-26 14:00:00,48.85,48.86,48.66,48.67,50600.0,33.4352,33.4421,33.3052,33.312,50600.0
2006-12-26 14:30:00,48.67,48.71,48.63,48.63,63800.0,33.312,33.3394,33.2846,33.2846,63800.0
2006-12-26 15:00:00,48.62,48.73,48.62,48.71,37700.0,33.2778,33.3531,33.2778,33.3394,37700.0
2006-12-26 15:30:00,48.72,48.87,48.71,48.82,80200.0,33.3463,33.4489,33.3394,33.4147,80200.0
2006-12-27 09:30:00,49.76,50.31,49.76,49.99,693600.0,34.0581,34.4345,34.0581,34.2155,693600.0
2006-12-27 10:00:00,50.0,50.04,49.9,50.04,108600.0,34.2223,34.2497,34.1539,34.2497,108600.0
2006-12-27 10:30:00,50.04,50.06,49.9,49.92,203200.0,34.2497,34.2634,34.1539,34.1676,203200.0
2006-12-27 11:00:00,49.91,50.0,49.88,49.95,95900.0,34.1607,34.2223,34.1402,34.1881,95900.0
2006-12-27 11:30:00,49.93,49.93,49.72,49.78,66900.0,34.1744,34.1744,34.0307,34.0718,66900.0
2006-12-27 12:00:00,49.79,49.87,49.76,49.87,107000.0,34.0786,34.1334,34.0581,34.1334,107000.0
2006-12-27 12:30:00,49.86,49.96,49.77,49.91,104100.0,34.1265,34.195,34.0649,34.1607,104100.0
2006-12-27 13:00:00,49.91,49.99,49.9,49.99,49800.0,34.1607,34.2155,34.1539,34.2155,49800.0
2006-12-27 13:30:00,49.99,50.0,49.97,50.0,53200.0,34.2155,34.2223,34.2018,34.2223,53200.0
2006-12-27 14:00:00,50.0,50.02,49.94,49.95,81700.0,34.2223,34.236,34.1813,34.1881,81700.0
2006-12-27 14:30:00,49.94,49.99,49.94,49.94,44400.0,34.1813,34.2155,34.1813,34.1813,44400.0
2006-12-27 15:00:00,49.94,49.97,49.92,49.95,61300.0,34.1813,34.2018,34.1676,34.1881,61300.0
2006-12-27 15:30:00,49.94,49.94,49.88,49.93,188400.0,34.1813,34.1813,34.1402,34.1744,188400.0
2006-12-28 09:30:00,49.93,50.07,49.87,49.87,223800.0,34.1744,34.2703,34.1334,34.1334,223800.0
2006-12-28 10:00:00,49.89,49.93,49.65,49.68,126700.0,34.1471,34.1744,33.9828,34.0033,126700.0
2006-12-28 10:30:00,49.65,49.69,49.51,49.6,114100.0,33.9828,34.0102,33.887,33.9486,114100.0
2006-12-28 11:00:00,49.59,49.59,49.5,49.56,69000.0,33.9417,33.9417,33.8801,33.9212,69000.0
2006-12-28 11:30:00,49.56,49.58,49.44,49.5,33200.0,33.9212,33.9349,33.8391,33.8801,33200.0
2006-12-28 12:00:00,49.5,49.5,49.35,49.48,48200.0,33.8801,33.8801,33.7775,33.8664,48200.0
2006-12-28 12:30:00,49.49,49.67,49.46,49.67,29700.0,33.8733,33.9965,33.8527,33.9965,29700.0
2006-12-28 13:00:00,49.67,49.75,49.65,49.75,27800.0,33.9965,34.0512,33.9828,34.0512,27800.0
2006-12-28 13:30:00,49.75,49.83,49.74,49.79,35400.0,34.0512,34.106,34.0444,34.0786,35400.0
2006-12-28 14:00:00,49.8,49.94,49.8,49.87,68700.0,34.0855,34.1813,34.0855,34.1334,68700.0
2006-12-28 14:30:00,49.86,49.97,49.86,49.96,66200.0,34.1265,34.2018,34.1265,34.195,66200.0
2006-12-28 15:00:00,49.97,49.97,49.8,49.83,80800.0,34.2018,34.2018,34.0855,34.106,80800.0
2006-12-28 15:30:00,49.83,49.84,49.69,49.69,131200.0,34.106,34.1128,34.0102,34.0102,131200.0
2006-12-29 09:30:00,49.66,49.74,49.48,49.69,82700.0,33.9896,34.0444,33.8664,34.0102,82700.0
2006-12-29 10:00:00,49.7,49.85,49.55,49.58,111000.0,34.017,34.1197,33.9143,33.9349,111000.0
2006-12-29 10:30:00,49.59,49.62,49.55,49.55,46900.0,33.9417,33.9623,33.9143,33.9143,46900.0
2006-12-29 11:00:00,49.55,49.58,49.36,49.42,71200.0,33.9143,33.9349,33.7843,33.8254,71200.0
2006-12-29 11:30:00,49.42,49.5,49.41,49.46,38600.0,33.8254,33.8801,33.8185,33.8527,38600.0
2006-12-29 12:00:00,49.47,49.48,49.41,49.43,35200.0,33.8596,33.8664,33.8185,33.8322,35200.0
2006-12-29 12:30:00,49.43,49.44,49.31,49.4,39100.0,33.8322,33.8391,33.7501,33.8117,39100.0
2006-12-29 13:00:00,49.4,49.4,49.3,49.3,42200.0,33.8117,33.8117,33.7432,33.7432,42200.0
2006-12-29 13:30:00,49.31,49.31,49.21,49.21,62100.0,33.7501,33.7501,33.6816,33.6816,62100.0
2006-12-29 14:00:00,49.21,49.24,49.19,49.2,56300.0,33.6816,33.7022,33.6679,33.6748,56300.0
2006-12-29 14:30:00,49.2,49.24,49.15,49.2,76100.0,33.6748,33.7022,33.6406,33.6748,76100.0
2006-12-29 15:00:00,49.2,49.21,49.04,49.07,101200.0,33.6748,33.6816,33.5653,33.5858,101200.0
2006-12-29 15:30:00,49.06,49.2,48.98,48.98,191800.0,33.579,33.6748,33.5242,33.5242,191800.0
2007-01-03 09:30:00,50.53,50.76,50.4,50.62,759500.0,34.5851,34.7425,34.4961,34.6467,759500.0
2007-01-03 10:00:00,50.63,51.2,50.61,51.12,567400.0,34.6535,35.0437,34.6399,34.9889,567400.0
2007-01-03 10:30:00,51.12,51.15,50.79,50.81,345300.0,34.9889,35.0095,34.7631,34.7767,345300.0
2007-01-03 11:00:00,50.8,50.83,50.51,50.73,645900.0,34.7699,34.7904,34.5714,34.722,645900.0
2007-01-03 11:30:00,50.73,50.75,50.59,50.69,372500.0,34.722,34.7357,34.6262,34.6946,372500.0
2007-01-03 12:00:00,50.69,50.79,50.52,50.77,114700.0,34.6946,34.7631,34.5783,34.7494,114700.0
2007-01-03 12:30:00,50.77,50.83,50.71,50.75,104200.0,34.7494,34.7904,34.7083,34.7357,104200.0
2007-01-03 13:00:00,50.75,50.89,50.59,50.65,111700.0,34.7357,34.8315,34.6262,34.6672,111700.0
2007-01-03 13:30:00,50.65,50.73,50.44,50.48,179400.0,34.6672,34.722,34.5235,34.5509,179400.0
2007-01-03 14:00:00,50.48,50.62,50.39,50.49,182700.0,34.5509,34.6467,34.4893,34.5577,182700.0
2007-01-03 14:30:00,50.49,50.55,50.35,50.45,211400.0,34.5577,34.5988,34.4619,34.5303,211400.0
2007-01-03 15:00:00,50.44,50.78,50.44,50.7,194500.0,34.5235,34.7562,34.5235,34.7015,194500.0
2007-01-03 15:30:00,50.55,50.96,50.55,50.93,379300.0,34.5988,34.8794,34.5988,34.8589,379300.0
2007-01-04 09:30:00,51.05,51.32,50.82,51.06,362700.0,34.941,35.1258,34.7836,34.9479,362700.0
2007-01-04 10:00:00,51.06,51.09,50.84,50.97,380100.0,34.9479,34.9684,34.7973,34.8863,380100.0
2007-01-04 10:30:00,50.98,51.11,50.96,51.01,324200.0,34.8931,34.9821,34.8794,34.9136,324200.0
2007-01-04 11:00:00,51.01,51.1,50.93,51.08,277300.0,34.9136,34.9752,34.8589,34.9615,277300.0
2007-01-04 11:30:00,51.08,51.08,50.8,50.8,170400.0,34.9615,34.9615,34.7699,34.7699,170400.0
2007-01-04 12:00:00,50.8,50.93,50.76,50.93,102100.0,34.7699,34.8589,34.7425,34.8589,102100.0
2007-01-04 12:30:00,50.92,50.93,50.77,50.8,84500.0,34.852,34.8589,34.7494,34.7699,84500.0
2007-01-04 13:00:00,50.8,50.82,50.65,50.75,99300.0,34.7699,34.7836,34.6672,34.7357,99300.0
2007-01-04 13:30:00,50.74,50.78,50.58,50.62,106700.0,34.7288,34.7562,34.6193,34.6467,106700.0
2007-01-04 14:00:00,50.61,50.72,50.57,50.7,156300.0,34.6399,34.7151,34.6125,34.7015,156300.0
2007-01-04 14:30:00,50.69,50.97,50.67,50.96,131100.0,34.6946,34.8863,34.6809,34.8794,131100.0
2007-01-04 15:00:00,50.96,51.04,50.9,50.98,173900.0,34.8794,34.9342,34.8383,34.8931,173900.0
2007-01-04 15:30:00,50.98,51.0,50.88,50.88,241100.0,34.8931,34.9068,34.8247,34.8247,241100.0
2007-01-05 09:30:00,50.63,50.63,50.35,50.44,268700.0,34.6535,34.6535,34.4619,34.5235,268700.0
2007-01-05 10:00:00,50.44,50.54,50.22,50.25,134600.0,34.5235,34.5919,34.3729,34.3935,134600.0
2007-01-05 10:30:00,50.23,50.32,50.08,50.08,139100.0,34.3798,34.4414,34.2771,34.2771,139100.0
2007-01-05 11:00:00,50.08,50.18,49.92,49.97,159100.0,34.2771,34.3455,34.1676,34.2018,159100.0
2007-01-05 11:30:00,49.97,49.99,49.9,49.97,109200.0,34.2018,34.2155,34.1539,34.2018,109200.0
2007-01-05 12:00:00,49.97,50.07,49.94,49.96,152800.0,34.2018,34.2703,34.1813,34.195,152800.0
2007-01-05 12:30:00,49.98,50.07,49.98,50.06,111200.0,34.2087,34.2703,34.2087,34.2634,111200.0
2007-01-05 13:00:00,50.06,50.09,50.0,50.01,191400.0,34.2634,34.2839,34.2223,34.2292,191400.0
2007-01-05 13:30:00,50.03,50.05,49.93,49.98,71400.0,34.2429,34.2566,34.1744,34.2087,71400.0
2007-01-05 14:00:00,49.99,50.03,49.9,49.98,62500.0,34.2155,34.2429,34.1539,34.2087,62500.0
2007-01-05 14:30:00,49.99,50.0,49.82,49.85,66600.0,34.2155,34.2223,34.0991,34.1197,66600.0
2007-01-05 15:00:00,49.85,49.99,49.75,49.99,135200.0,34.1197,34.2155,34.0512,34.2155,135200.0
2007-01-05 15:30:00,49.99,50.0,49.78,49.84,266900.0,34.2155,34.2223,34.0718,34.1128,266900.0
2007-01-08 09:30:00,50.11,50.44,49.88,49.98,372500.0,34.2976,34.5235,34.1402,34.2087,372500.0
2007-01-08 10:00:00,49.97,50.15,49.83,49.88,183000.0,34.2018,34.325,34.106,34.1402,183000.0
2007-01-08 10:30:00,49.89,50.12,49.86,49.98,214300.0,34.1471,34.3045,34.1265,34.2087,214300.0
2007-01-08 11:00:00,49.98,50.05,49.9,49.92,131900.0,34.2087,34.2566,34.1539,34.1676,131900.0
2007-01-08 11:30:00,49.91,49.99,49.83,49.97,171500.0,34.1607,34.2155,34.106,34.2018,171500.0
2007-01-08 12:00:00,49.97,49.99,49.83,49.86,96500.0,34.2018,34.2155,34.106,34.1265,96500.0
2007-01-08 12:30:00,49.86,49.91,49.79,49.91,113500.0,34.1265,34.1607,34.0786,34.1607,113500.0
2007-01-08 13:00:00,49.93,49.94,49.86,49.88,87600.0,34.1744,34.1813,34.1265,34.1402,87600.0
2007-01-08 13:30:00,49.88,49.99,49.86,49.9,98300.0,34.1402,34.2155,34.1265,34.1539,98300.0
2007-01-08 14:00:00,49.9,50.0,49.9,49.98,100600.0,34.1539,34.2223,34.1539,34.2087,100600.0
2007-01-08 14:30:00,49.99,50.12,49.98,50.04,170400.0,34.2155,34.3045,34.2087,34.2497,170400.0
2007-01-08 15:00:00,50.05,50.08,49.95,50.0,222600.0,34.2566,34.2771,34.1881,34.2223,222600.0
2007-01-08 15:30:00,50.0,50.04,49.69,49.86,557700.0,34.2223,34.2497,34.0102,34.1265,557700.0
2007-01-09 09:30:00,50.3,50.66,50.3,50.47,353300.0,34.4277,34.6741,34.4277,34.544,353300.0
2007-01-09 10:00:00,50.47,50.56,50.26,50.48,347700.0,34.544,34.6056,34.4003,34.5509,347700.0
2007-01-09 10:30:00,50.47,50.63,50.42,50.5,152400.0,34.544,34.6535,34.5098,34.5646,152400.0
2007-01-09 11:00:00,50.52,50.59,50.44,50.45,131300.0,34.5783,34.6262,34.5235,34.5303,131300.0
2007-01-09 11:30:00,50.45,50.47,50.21,50.23,128700.0,34.5303,34.544,34.3661,34.3798,128700.0
2007-01-09 12:00:00,50.23,50.31,50.16,50.2,58100.0,34.3798,34.4345,34.3319,34.3592,58100.0
2007-01-09 12:30:00,50.2,50.27,50.15,50.19,78400.0,34.3592,34.4071,34.325,34.3524,78400.0
2007-01-09 13:00:00,50.19,50.4,50.16,50.36,122400.0,34.3524,34.4961,34.3319,34.4687,122400.0
2007-01-09 13:30:00,50.37,50.47,50.33,50.43,83900.0,34.4756,34.544,34.4482,34.5167,83900.0
2007-01-09 14:00:00,50.43,50.55,50.43,50.54,144800.0,34.5167,34.5988,34.5167,34.5919,144800.0
2007-01-09 14:30:00,50.55,50.55,50.43,50.45,129800.0,34.5988,34.5988,34.5167,34.5303,129800.0
2007-01-09 15:00:00,50.46,50.5,50.43,50.46,133100.0,34.5372,34.5646,34.5167,34.5372,133100.0
2007-01-09 15:30:00,50.47,50.54,50.33,50.42,292200.0,34.544,34.5919,34.4482,34.5098,292200.0
2007-01-10 09:30:00,50.24,50.55,50.22,50.39,256900.0,34.3866,34.5988,34.3729,34.4893,256900.0
2007-01-10 10:00:00,50.42,50.45,50.34,50.37,270900.0,34.5098,34.5303,34.4551,34.4756,270900.0
2007-01-10 10:30:00,50.34,50.36,50.22,50.36,241000.0,34.4551,34.4687,34.3729,34.4687,241000.0
2007-01-10 11:00:00,50.35,50.38,50.16,50.26,214600.0,34.4619,34.4824,34.3319,34.4003,214600.0
2007-01-10 11:30:00,50.26,50.47,50.19,50.4,140400.0,34.4003,34.544,34.3524,34.4961,140400.0
2007-01-10 12:00:00,50.41,50.41,50.2,50.22,53300.0,34.503,34.503,34.3592,34.3729,53300.0
2007-01-10 12:30:00,50.22,50.23,50.1,50.22,120000.0,34.3729,34.3798,34.2908,34.3729,120000.0
2007-01-10 13:00:00,50.21,50.26,50.11,50.19,153300.0,34.3661,34.4003,34.2976,34.3524,153300.0
2007-01-10 13:30:00,50.19,50.38,50.1,50.26,83700.0,34.3524,34.4824,34.2908,34.4003,83700.0
2007-01-10 14:00:00,50.26,50.43,50.25,50.33,84200.0,34.4003,34.5167,34.3935,34.4482,84200.0
2007-01-10 14:30:00,50.35,50.44,50.25,50.28,79800.0,34.4619,34.5235,34.3935,34.414,79800.0
2007-01-10 15:00:00,50.29,50.37,50.25,50.29,126400.0,34.4208,34.4756,34.3935,34.4208,126400.0
2007-01-10 15:30:00,50.29,50.35,50.22,50.24,265100.0,34.4208,34.4619,34.3729,34.3866,265100.0
2007-01-11 09:30:00,51.1,51.25,50.83,51.06,867900.0,34.9752,35.0779,34.7904,34.9479,867900.0
2007-01-11 10:00:00,51.06,51.08,50.78,50.8,213000.0,34.9479,34.9615,34.7562,34.7699,213000.0
2007-01-11 10:30:00,50.8,51.0,50.75,50.86,422700.0,34.7699,34.9068,34.7357,34.811,422700.0
2007-01-11 11:00:00,50.87,50.87,50.77,50.83,295600.0,34.8178,34.8178,34.7494,34.7904,295600.0
2007-01-11 11:30:00,50.83,51.06,50.82,50.99,358400.0,34.7904,34.9479,34.7836,34.8999,358400.0
2007-01-11 12:00:00,50.99,51.05,50.94,50.96,116300.0,34.8999,34.941,34.8657,34.8794,116300.0
2007-01-11 12:30:00,50.96,51.0,50.84,50.85,106000.0,34.8794,34.9068,34.7973,34.8041,106000.0
2007-01-11 13:00:00,50.85,50.86,50.64,50.68,187100.0,34.8041,34.811,34.6604,34.6878,187100.0
2007-01-11 13:30:00,50.68,50.75,50.67,50.74,163100.0,34.6878,34.7357,34.6809,34.7288,163100.0
2007-01-11 14:00:00,50.73,50.74,50.67,50.72,206300.0,34.722,34.7288,34.6809,34.7151,206300.0
2007-01-11 14:30:00,50.72,50.8,50.71,50.75,722800.0,34.7151,34.7699,34.7083,34.7357,722800.0
2007-01-11 15:00:00,50.75,50.77,50.57,50.66,284300.0,34.7357,34.7494,34.6125,34.6741,284300.0
2007-01-11 15:30:00,50.66,50.8,50.63,50.8,279500.0,34.6741,34.7699,34.6535,34.7699,279500.0
2007-01-12 09:30:00,51.12,51.28,51.07,51.17,422300.0,34.9889,35.0984,34.9547,35.0231,422300.0
2007-01-12 10:00:00,51.17,51.2,51.02,51.03,126100.0,35.0231,35.0437,34.9205,34.9273,126100.0
2007-01-12 10:30:00,51.02,51.18,50.94,51.07,249500.0,34.9205,35.03,34.8657,34.9547,249500.0
2007-01-12 11:00:00,51.07,51.07,50.88,50.95,204600.0,34.9547,34.9547,34.8247,34.8726,204600.0
2007-01-12 11:30:00,50.94,51.0,50.82,50.86,98100.0,34.8657,34.9068,34.7836,34.811,98100.0
2007-01-12 12:00:00,50.86,50.95,50.8,50.9,83300.0,34.811,34.8726,34.7699,34.8383,83300.0
2007-01-12 12:30:00,50.9,50.95,50.88,50.92,64400.0,34.8383,34.8726,34.8247,34.852,64400.0
2007-01-12 13:00:00,50.91,50.91,50.85,50.86,100400.0,34.8452,34.8452,34.8041,34.811,100400.0
2007-01-12 13:30:00,50.86,50.9,50.84,50.86,76900.0,34.811,34.8383,34.7973,34.811,76900.0
2007-01-12 14:00:00,50.85,50.86,50.71,50.73,93600.0,34.8041,34.811,34.7083,34.722,93600.0
2007-01-12 14:30:00,50.72,50.76,50.6,50.75,100400.0,34.7151,34.7425,34.633,34.7357,100400.0
2007-01-12 15:00:00,50.76,50.78,50.69,50.75,120800.0,34.7425,34.7562,34.6946,34.7357,120800.0
2007-01-12 15:30:00,50.75,50.94,50.75,50.89,319200.0,34.7357,34.8657,34.7357,34.8315,319200.0
2007-01-16 09:30:00,51.27,51.6,51.25,51.46,759200.0,35.0916,35.3175,35.0779,35.2216,759200.0
2007-01-16 10:00:00,51.45,51.49,51.4,51.46,268100.0,35.2148,35.2422,35.1806,35.2216,268100.0
2007-01-16 10:30:00,51.46,51.48,51.4,51.45,209000.0,35.2216,35.2353,35.1806,35.2148,209000.0
2007-01-16 11:00:00,51.45,51.47,51.35,51.39,221200.0,35.2148,35.2285,35.1463,35.1737,221200.0
2007-01-16 11:30:00,51.39,51.4,50.96,51.01,150700.0,35.1737,35.1806,34.8794,34.9136,150700.0
2007-01-16 12:00:00,51.0,51.19,50.98,51.17,38900.0,34.9068,35.0368,34.8931,35.0231,38900.0
2007-01-16 12:30:00,51.17,51.24,51.07,51.11,47500.0,35.0231,35.0711,34.9547,34.9821,47500.0
2007-01-16 13:00:00,51.09,51.23,51.09,51.21,39300.0,34.9684,35.0642,34.9684,35.0505,39300.0
2007-01-16 13:30:00,51.21,51.25,51.11,51.17,74200.0,35.0505,35.0779,34.9821,35.0231,74200.0
2007-01-16 14:00:00,51.16,51.23,51.14,51.14,64000.0,35.0163,35.0642,35.0026,35.0026,64000.0
2007-01-16 14:30:00,51.15,51.21,51.14,51.17,80800.0,35.0095,35.0505,35.0026,35.0231,80800.0
2007-01-16 15:00:00,51.18,51.2,50.98,50.99,511700.0,35.03,35.0437,34.8931,34.8999,511700.0
2007-01-16 15:30:00,50.99,51.0,50.87,50.9,278800.0,34.8999,34.9068,34.8178,34.8383,278800.0
2007-01-17 09:30:00,51.4,51.69,51.33,51.66,615000.0,35.1806,35.3791,35.1327,35.3585,615000.0
2007-01-17 10:00:00,51.65,51.69,51.53,51.55,266600.0,35.3517,35.3791,35.2695,35.2832,266600.0
2007-01-17 10:30:00,51.54,51.59,51.53,51.59,299900.0,35.2764,35.3106,35.2695,35.3106,299900.0
2007-01-17 11:00:00,51.59,51.65,51.59,51.62,181700.0,35.3106,35.3517,35.3106,35.3311,181700.0
2007-01-17 11:30:00,51.62,51.63,51.51,51.58,199700.0,35.3311,35.338,35.2559,35.3038,199700.0
2007-01-17 12:00:00,51.58,51.61,51.38,51.4,176700.0,35.3038,35.3243,35.1669,35.1806,176700.0
2007-01-17 12:30:00,51.39,51.43,51.28,51.43,126500.0,35.1737,35.2011,35.0984,35.2011,126500.0
2007-01-17 13:00:00,51.43,51.44,51.25,51.26,101000.0,35.2011,35.2079,35.0779,35.0847,101000.0
2007-01-17 13:30:00,51.27,51.41,51.27,51.37,85000.0,35.0916,35.1874,35.0916,35.16,85000.0
2007-01-17 14:00:00,51.37,51.47,51.12,51.19,154200.0,35.16,35.2285,34.9889,35.0368,154200.0
2007-01-17 14:30:00,51.18,51.2,50.83,50.95,281200.0,35.03,35.0437,34.7904,34.8726,281200.0
2007-01-17 15:00:00,50.94,51.22,50.93,51.22,417200.0,34.8657,35.0574,34.8589,35.0574,417200.0
2007-01-17 15:30:00,51.24,51.42,51.23,51.35,435000.0,35.0711,35.1943,35.0642,35.1463,435000.0
2007-01-18 09:30:00,52.4,52.5,51.8,51.87,737000.0,35.865,35.9335,35.4543,35.5023,737000.0
2007-01-18 10:00:00,51.88,52.0,51.8,51.88,311400.0,35.5091,35.5912,35.4543,35.5091,311400.0
2007-01-18 10:30:00,51.88,52.09,51.88,52.0,242500.0,35.5091,35.6528,35.5091,35.5912,242500.0
2007-01-18 11:00:00,52.01,52.17,51.95,51.98,330500.0,35.5981,35.7076,35.557,35.5775,330500.0
2007-01-18 11:30:00,51.98,51.99,51.7,51.82,110300.0,35.5775,35.5844,35.3859,35.468,110300.0
2007-01-18 12:00:00,51.84,51.97,51.8,51.82,89300.0,35.4817,35.5707,35.4543,35.468,89300.0
2007-01-18 12:30:00,51.83,51.98,51.8,51.84,90100.0,35.4749,35.5775,35.4543,35.4817,90100.0
2007-01-18 13:00:00,51.85,51.85,51.6,51.68,108400.0,35.4886,35.4886,35.3175,35.3722,108400.0
2007-01-18 13:30:00,51.68,51.69,51.55,51.6,134500.0,35.3722,35.3791,35.2832,35.3175,134500.0
2007-01-18 14:00:00,51.62,51.62,51.48,51.61,198700.0,35.3311,35.3311,35.2353,35.3243,198700.0
2007-01-18 14:30:00,51.61,51.67,51.53,51.58,372600.0,35.3243,35.3654,35.2695,35.3038,372600.0
2007-01-18 15:00:00,51.58,51.73,51.55,51.72,209600.0,35.3038,35.4064,35.2832,35.3996,209600.0
2007-01-18 15:30:00,51.72,52.01,51.7,51.96,586000.0,35.3996,35.5981,35.3859,35.5639,586000.0
2007-01-19 09:30:00,52.47,53.5,52.33,52.49,853300.0,35.9129,36.6179,35.8171,35.9266,853300.0
2007-01-19 10:00:00,52.5,52.58,52.46,52.56,414000.0,35.9335,35.9882,35.9061,35.9745,414000.0
2007-01-19 10:30:00,52.56,52.73,52.52,52.67,302500.0,35.9745,36.0909,35.9471,36.0498,302500.0
2007-01-19 11:00:00,52.67,52.71,52.51,52.57,439200.0,36.0498,36.0772,35.9403,35.9814,439200.0
2007-01-19 11:30:00,52.56,52.56,52.21,52.28,198000.0,35.9745,35.9745,35.735,35.7829,198000.0
2007-01-19 12:00:00,52.28,52.31,52.11,52.14,447200.0,35.7829,35.8034,35.6665,35.6871,447200.0
2007-01-19 12:30:00,52.14,52.18,52.05,52.07,250900.0,35.6871,35.7144,35.6255,35.6391,250900.0
2007-01-19 13:00:00,52.08,52.33,52.08,52.3,140500.0,35.646,35.8171,35.646,35.7966,140500.0
2007-01-19 13:30:00,52.31,52.45,52.2,52.42,135900.0,35.8034,35.8992,35.7281,35.8787,135900.0
2007-01-19 14:00:00,52.43,52.55,52.26,52.31,232600.0,35.8855,35.9677,35.7692,35.8034,232600.0
2007-01-19 14:30:00,52.31,52.31,52.13,52.19,174200.0,35.8034,35.8034,35.6802,35.7213,174200.0
2007-01-19 15:00:00,52.22,52.36,52.18,52.32,195500.0,35.7418,35.8376,35.7144,35.8103,195500.0
2007-01-19 15:30:00,52.32,52.4,52.27,52.36,287500.0,35.8103,35.865,35.776,35.8376,287500.0
2007-01-22 09:30:00,52.36,52.55,52.0,52.21,476100.0,35.8376,35.9677,35.5912,35.735,476100.0
2007-01-22 10:00:00,52.16,52.21,51.95,52.02,226200.0,35.7007,35.735,35.557,35.6049,226200.0
2007-01-22 10:30:00,52.02,52.04,51.85,51.99,174200.0,35.6049,35.6186,35.4886,35.5844,174200.0
2007-01-22 11:00:00,52.0,52.09,51.93,51.97,152100.0,35.5912,35.6528,35.5433,35.5707,152100.0
2007-01-22 11:30:00,51.97,51.99,51.87,51.91,86200.0,35.5707,35.5844,35.5023,35.5296,86200.0
2007-01-22 12:00:00,51.9,52.02,51.9,51.99,134100.0,35.5228,35.6049,35.5228,35.5844,134100.0
2007-01-22 12:30:00,51.99,52.03,51.98,52.01,49700.0,35.5844,35.6118,35.5775,35.5981,49700.0
2007-01-22 13:00:00,52.0,52.14,52.0,52.09,118100.0,35.5912,35.6871,35.5912,35.6528,118100.0
2007-01-22 13:30:00,52.08,52.25,52.04,52.22,123500.0,35.646,35.7623,35.6186,35.7418,123500.0
2007-01-22 14:00:00,52.22,52.36,52.19,52.34,163400.0,35.7418,35.8376,35.7213,35.8239,163400.0
2007-01-22 14:30:00,52.33,52.33,52.17,52.24,122800.0,35.8171,35.8171,35.7076,35.7555,122800.0
2007-01-22 15:00:00,52.24,52.3,52.11,52.13,111300.0,35.7555,35.7966,35.6665,35.6802,111300.0
2007-01-22 15:30:00,52.13,52.25,52.12,52.16,183300.0,35.6802,35.7623,35.6734,35.7007,183300.0
2007-01-23 09:30:00,52.15,52.32,52.01,52.27,229700.0,35.6939,35.8103,35.5981,35.776,229700.0
2007-01-23 10:00:00,52.25,52.35,52.18,52.31,214800.0,35.7623,35.8308,35.7144,35.8034,214800.0
2007-01-23 10:30:00,52.31,52.35,52.2,52.28,206900.0,35.8034,35.8308,35.7281,35.7829,206900.0
2007-01-23 11:00:00,52.28,52.3,52.11,52.15,358700.0,35.7829,35.7966,35.6665,35.6939,358700.0
2007-01-23 11:30:00,52.15,52.19,51.96,52.0,138000.0,35.6939,35.7213,35.5639,35.5912,138000.0
2007-01-23 12:00:00,52.0,52.03,51.8,51.95,205700.0,35.5912,35.6118,35.4543,35.557,205700.0
2007-01-23 12:30:00,51.95,52.09,51.94,52.05,97000.0,35.557,35.6528,35.5502,35.6255,97000.0
2007-01-23 13:00:00,52.08,52.09,51.9,51.97,96800.0,35.646,35.6528,35.5228,35.5707,96800.0
2007-01-23 13:30:00,51.97,52.15,51.94,52.06,91200.0,35.5707,35.6939,35.5502,35.6323,91200.0
2007-01-23 14:00:00,52.05,52.09,51.82,51.84,183400.0,35.6255,35.6528,35.468,35.4817,183400.0
2007-01-23 14:30:00,51.81,51.82,51.55,51.64,152900.0,35.4612,35.468,35.2832,35.3448,152900.0
2007-01-23 15:00:00,51.63,51.8,51.63,51.72,120300.0,35.338,35.4543,35.338,35.3996,120300.0
2007-01-23 15:30:00,51.73,52.0,51.7,52.0,342600.0,35.4064,35.5912,35.3859,35.5912,342600.0
2007-01-24 09:30:00,52.0,52.2,51.98,52.12,203100.0,35.5912,35.7281,35.5775,35.6734,203100.0
2007-01-24 10:00:00,52.1,52.16,51.83,51.85,172100.0,35.6597,35.7007,35.4749,35.4886,172100.0
2007-01-24 10:30:00,51.84,52.09,51.84,52.07,73600.0,35.4817,35.6528,35.4817,35.6391,73600.0
2007-01-24 11:00:00,52.06,52.2,51.88,51.89,112400.0,35.6323,35.7281,35.5091,35.5159,112400.0
2007-01-24 11:30:00,51.89,51.91,51.84,51.87,105900.0,35.5159,35.5296,35.4817,35.5023,105900.0
2007-01-24 12:00:00,51.87,52.18,51.87,52.17,140700.0,35.5023,35.7144,35.5023,35.7076,140700.0
2007-01-24 12:30:00,52.17,52.29,52.13,52.16,80600.0,35.7076,35.7897,35.6802,35.7007,80600.0
2007-01-24 13:00:00,52.16,52.16,51.91,51.92,410000.0,35.7007,35.7007,35.5296,35.5365,410000.0
2007-01-24 13:30:00,51.91,52.07,51.91,52.03,1028200.0,35.5296,35.6391,35.5296,35.6118,1028200.0
2007-01-24 14:00:00,52.03,52.15,52.01,52.14,207900.0,35.6118,35.6939,35.5981,35.6871,207900.0
2007-01-24 14:30:00,52.14,52.35,52.14,52.35,215700.0,35.6871,35.8308,35.6871,35.8308,215700.0
2007-01-24 15:00:00,52.34,52.4,52.32,52.38,402600.0,35.8239,35.865,35.8103,35.8513,402600.0
2007-01-24 15:30:00,52.38,52.42,52.26,52.28,283200.0,35.8513,35.8787,35.7692,35.7829,283200.0
2007-01-25 09:30:00,52.05,52.23,52.0,52.12,221300.0,35.6255,35.7487,35.5912,35.6734,221300.0
2007-01-25 10:00:00,52.1,52.12,51.95,52.06,153700.0,35.6597,35.6734,35.557,35.6323,153700.0
2007-01-25 10:30:00,52.06,52.1,51.98,52.1,128400.0,35.6323,35.6597,35.5775,35.6597,128400.0
2007-01-25 11:00:00,52.1,52.29,52.08,52.25,114900.0,35.6597,35.7897,35.646,35.7623,114900.0
2007-01-25 11:30:00,52.23,52.25,51.68,51.72,128100.0,35.7487,35.7623,35.3722,35.3996,128100.0
2007-01-25 12:00:00,51.7,51.72,51.47,51.58,102600.0,35.3859,35.3996,35.2285,35.3038,102600.0
2007-01-25 12:30:00,51.58,51.74,51.54,51.72,83300.0,35.3038,35.4133,35.2764,35.3996,83300.0
2007-01-25 13:00:00,51.72,51.9,51.7,51.85,87900.0,35.3996,35.5228,35.3859,35.4886,87900.0
2007-01-25 13:30:00,51.83,51.85,51.4,51.41,148500.0,35.4749,35.4886,35.1806,35.1874,148500.0
2007-01-25 14:00:00,51.41,51.55,51.32,51.36,161600.0,35.1874,35.2832,35.1258,35.1532,161600.0
2007-01-25 14:30:00,51.36,51.6,51.31,51.59,223800.0,35.1532,35.3175,35.119,35.3106,223800.0
2007-01-25 15:00:00,51.59,51.68,51.5,51.66,192400.0,35.3106,35.3722,35.249,35.3585,192400.0
2007-01-25 15:30:00,51.66,51.71,51.59,51.68,221800.0,35.3585,35.3927,35.3106,35.3722,221800.0
2007-01-26 09:30:00,52.12,52.22,51.92,52.08,340900.0,35.6734,35.7418,35.5365,35.646,340900.0
2007-01-26 10:00:00,52.07,52.1,51.83,51.94,273200.0,35.6391,35.6597,35.4749,35.5502,273200.0
2007-01-26 10:30:00,51.94,51.97,51.72,51.82,325100.0,35.5502,35.5707,35.3996,35.468,325100.0
2007-01-26 11:00:00,51.83,51.94,51.82,51.9,235800.0,35.4749,35.5502,35.468,35.5228,235800.0
2007-01-26 11:30:00,51.89,51.89,51.65,51.88,166100.0,35.5159,35.5159,35.3517,35.5091,166100.0
2007-01-26 12:00:00,51.89,51.96,51.77,51.79,112900.0,35.5159,35.5639,35.4338,35.4475,112900.0
2007-01-26 12:30:00,51.79,51.85,51.76,51.85,108600.0,35.4475,35.4886,35.427,35.4886,108600.0
2007-01-26 13:00:00,51.85,51.87,51.74,51.77,105900.0,35.4886,35.5023,35.4133,35.4338,105900.0
2007-01-26 13:30:00,51.77,51.9,51.77,51.87,196600.0,35.4338,35.5228,35.4338,35.5023,196600.0
2007-01-26 14:00:00,51.87,51.97,51.77,51.78,117600.0,35.5023,35.5707,35.4338,35.4407,117600.0
2007-01-26 14:30:00,51.77,51.85,51.72,51.85,160300.0,35.4338,35.4886,35.3996,35.4886,160300.0
2007-01-26 15:00:00,51.83,52.09,51.83,52.08,604600.0,35.4749,35.6528,35.4749,35.646,604600.0
2007-01-26 15:30:00,52.09,52.09,51.91,52.0,243400.0,35.6528,35.6528,35.5296,35.5912,243400.0
2007-01-29 09:30:00,52.01,52.1,51.9,51.96,468000.0,35.5981,35.6597,35.5228,35.5639,468000.0
2007-01-29 10:00:00,51.97,52.06,51.94,51.96,176000.0,35.5707,35.6323,35.5502,35.5639,176000.0
2007-01-29 10:30:00,51.95,52.05,51.87,52.03,152000.0,35.557,35.6255,35.5023,35.6118,152000.0
2007-01-29 11:00:00,52.04,52.1,51.93,51.98,165200.0,35.6186,35.6597,35.5433,35.5775,165200.0
2007-01-29 11:30:00,51.99,51.99,51.85,51.93,119300.0,35.5844,35.5844,35.4886,35.5433,119300.0
2007-01-29 12:00:00,51.93,52.04,51.89,51.91,91100.0,35.5433,35.6186,35.5159,35.5296,91100.0
2007-01-29 12:30:00,51.91,51.99,51.9,51.94,56600.0,35.5296,35.5844,35.5228,35.5502,56600.0
2007-01-29 13:00:00,51.95,52.01,51.93,52.01,79500.0,35.557,35.5981,35.5433,35.5981,79500.0
2007-01-29 13:30:00,52.01,52.03,51.85,51.85,122000.0,35.5981,35.6118,35.4886,35.4886,122000.0
2007-01-29 14:00:00,51.85,51.94,51.75,51.8,97800.0,35.4886,35.5502,35.4201,35.4543,97800.0
2007-01-29 14:30:00,51.84,51.99,51.82,51.95,63800.0,35.4817,35.5844,35.468,35.557,63800.0
2007-01-29 15:00:00,51.95,52.05,51.92,52.0,93800.0,35.557,35.6255,35.5365,35.5912,93800.0
2007-01-29 15:30:00,52.0,52.0,51.96,51.96,166600.0,35.5912,35.5912,35.5639,35.5639,166600.0
2007-01-30 09:30:00,52.05,52.2,52.0,52.03,225300.0,35.6255,35.7281,35.5912,35.6118,225300.0
2007-01-30 10:00:00,52.03,52.12,51.96,52.08,291500.0,35.6118,35.6734,35.5639,35.646,291500.0
2007-01-30 10:30:00,52.07,52.13,51.96,52.03,142500.0,35.6391,35.6802,35.5639,35.6118,142500.0
2007-01-30 11:00:00,52.04,52.14,51.99,52.11,116300.0,35.6186,35.6871,35.5844,35.6665,116300.0
2007-01-30 11:30:00,52.13,52.13,52.0,52.05,82600.0,35.6802,35.6802,35.5912,35.6255,82600.0
2007-01-30 12:00:00,52.05,52.14,52.04,52.09,159700.0,35.6255,35.6871,35.6186,35.6528,159700.0
2007-01-30 12:30:00,52.07,52.17,52.06,52.15,132900.0,35.6391,35.7076,35.6323,35.6939,132900.0
2007-01-30 13:00:00,52.16,52.17,52.05,52.12,119800.0,35.7007,35.7076,35.6255,35.6734,119800.0
2007-01-30 13:30:00,52.12,52.17,52.05,52.1,39700.0,35.6734,35.7076,35.6255,35.6597,39700.0
2007-01-30 14:00:00,52.1,52.11,52.0,52.05,68000.0,35.6597,35.6665,35.5912,35.6255,68000.0
2007-01-30 14:30:00,52.04,52.11,52.03,52.09,63400.0,35.6186,35.6665,35.6118,35.6528,63400.0
2007-01-30 15:00:00,52.1,52.11,52.05,52.07,61800.0,35.6597,35.6665,35.6255,35.6391,61800.0
2007-01-30 15:30:00,52.07,52.19,52.04,52.14,162000.0,35.6391,35.7213,35.6186,35.6871,162000.0
2007-01-31 09:30:00,51.49,51.53,51.35,51.37,295900.0,35.2422,35.2695,35.1463,35.16,295900.0
2007-01-31 10:00:00,51.38,51.38,51.25,51.28,190900.0,35.1669,35.1669,35.0779,35.0984,190900.0
2007-01-31 10:30:00,51.29,51.32,51.25,51.28,258300.0,35.1053,35.1258,35.0779,35.0984,258300.0
2007-01-31 11:00:00,51.29,51.39,51.22,51.36,193900.0,35.1053,35.1737,35.0574,35.1532,193900.0
2007-01-31 11:30:00,51.36,51.56,51.36,51.39,114700.0,35.1532,35.2901,35.1532,35.1737,114700.0
2007-01-31 12:00:00,51.4,51.41,51.26,51.28,73300.0,35.1806,35.1874,35.0847,35.0984,73300.0
2007-01-31 12:30:00,51.29,51.34,51.25,51.34,98000.0,35.1053,35.1395,35.0779,35.1395,98000.0
2007-01-31 13:00:00,51.33,51.34,51.31,51.32,85900.0,35.1327,35.1395,35.119,35.1258,85900.0
2007-01-31 13:30:00,51.32,51.33,51.27,51.31,596000.0,35.1258,35.1327,35.0916,35.119,596000.0
2007-01-31 14:00:00,51.32,51.38,51.26,51.35,1102800.0,35.1258,35.1669,35.0847,35.1463,1102800.0
2007-01-31 14:30:00,51.35,51.6,51.32,51.5,269500.0,35.1463,35.3175,35.1258,35.249,269500.0
2007-01-31 15:00:00,51.48,51.63,51.46,51.58,218600.0,35.2353,35.338,35.2216,35.3038,218600.0
2007-01-31 15:30:00,51.57,51.69,51.48,51.58,333200.0,35.2969,35.3791,35.2353,35.3038,333200.0
2007-02-01 09:30:00,52.09,52.21,51.76,51.91,501900.0,35.6528,35.735,35.427,35.5296,501900.0
2007-02-01 10:00:00,51.9,52.0,51.75,51.9,239000.0,35.5228,35.5912,35.4201,35.5228,239000.0
2007-02-01 10:30:00,51.9,52.04,51.88,51.97,265000.0,35.5228,35.6186,35.5091,35.5707,265000.0
2007-02-01 11:00:00,51.97,52.0,51.84,51.87,134500.0,35.5707,35.5912,35.4817,35.5023,134500.0
2007-02-01 11:30:00,51.87,51.91,51.72,51.78,144200.0,35.5023,35.5296,35.3996,35.4407,144200.0
2007-02-01 12:00:00,51.77,51.8,51.61,51.67,117800.0,35.4338,35.4543,35.3243,35.3654,117800.0
2007-02-01 12:30:00,51.66,51.79,51.6,51.7,93900.0,35.3585,35.4475,35.3175,35.3859,93900.0
2007-02-01 13:00:00,51.69,51.73,51.63,51.67,56200.0,35.3791,35.4064,35.338,35.3654,56200.0
2007-02-01 13:30:00,51.65,51.75,51.63,51.68,63300.0,35.3517,35.4201,35.338,35.3722,63300.0
2007-02-01 14:00:00,51.68,51.75,51.66,51.73,95900.0,35.3722,35.4201,35.3585,35.4064,95900.0
2007-02-01 14:30:00,51.73,51.74,51.61,51.72,73400.0,35.4064,35.4133,35.3243,35.3996,73400.0
2007-02-01 15:00:00,51.73,51.93,51.72,51.93,205100.0,35.4064,35.5433,35.3996,35.5433,205100.0
2007-02-01 15:30:00,51.93,52.19,51.92,52.14,577400.0,35.5433,35.7213,35.5365,35.6871,577400.0
2007-02-02 09:30:00,52.01,52.28,51.9,52.2,330400.0,35.5981,35.7829,35.5228,35.7281,330400.0
2007-02-02 10:00:00,52.19,52.3,52.15,52.21,277200.0,35.7213,35.7966,35.6939,35.735,277200.0
2007-02-02 10:30:00,52.21,52.41,52.21,52.24,236600.0,35.735,35.8719,35.735,35.7555,236600.0
2007-02-02 11:00:00,52.25,52.3,52.1,52.11,126900.0,35.7623,35.7966,35.6597,35.6665,126900.0
2007-02-02 11:30:00,52.11,52.15,52.0,52.13,89100.0,35.6665,35.6939,35.5912,35.6802,89100.0
2007-02-02 12:00:00,52.15,52.2,52.06,52.06,213500.0,35.6939,35.7281,35.6323,35.6323,213500.0
2007-02-02 12:30:00,52.06,52.1,51.91,52.04,88900.0,35.6323,35.6597,35.5296,35.6186,88900.0
2007-02-02 13:00:00,52.05,52.18,52.05,52.15,37600.0,35.6255,35.7144,35.6255,35.6939,37600.0
2007-02-02 13:30:00,52.15,52.2,52.09,52.09,77400.0,35.6939,35.7281,35.6528,35.6528,77400.0
2007-02-02 14:00:00,52.1,52.14,51.91,51.92,109700.0,35.6597,35.6871,35.5296,35.5365,109700.0
2007-02-02 14:30:00,51.93,51.99,51.87,51.89,163600.0,35.5433,35.5844,35.5023,35.5159,163600.0
2007-02-02 15:00:00,51.9,51.91,51.86,51.9,1151100.0,35.5228,35.5296,35.4954,35.5228,1151100.0
2007-02-02 15:30:00,51.89,51.9,51.69,51.78,397000.0,35.5159,35.5228,35.3791,35.4407,397000.0
2007-02-05 09:30:00,51.0,51.25,50.64,50.69,560500.0,34.9068,35.0779,34.6604,34.6946,560500.0
2007-02-05 10:00:00,50.68,50.7,50.35,50.52,479800.0,34.6878,34.7015,34.4619,34.5783,479800.0
2007-02-05 10:30:00,50.51,50.64,50.36,50.44,206900.0,34.5714,34.6604,34.4687,34.5235,206900.0
2007-02-05 11:00:00,50.45,50.5,50.27,50.43,428300.0,34.5303,34.5646,34.4071,34.5167,428300.0
2007-02-05 11:30:00,50.44,50.81,50.44,50.79,228900.0,34.5235,34.7767,34.5235,34.7631,228900.0
2007-02-05 12:00:00,50.79,50.96,50.79,50.92,136800.0,34.7631,34.8794,34.7631,34.852,136800.0
2007-02-05 12:30:00,50.93,50.99,50.82,50.99,103900.0,34.8589,34.8999,34.7836,34.8999,103900.0
2007-02-05 13:00:00,50.98,51.05,50.82,50.83,88400.0,34.8931,34.941,34.7836,34.7904,88400.0
2007-02-05 13:30:00,50.83,50.92,50.82,50.84,105500.0,34.7904,34.852,34.7836,34.7973,105500.0
2007-02-05 14:00:00,50.85,50.85,50.77,50.81,116600.0,34.8041,34.8041,34.7494,34.7767,116600.0
2007-02-05 14:30:00,50.82,50.85,50.76,50.79,151400.0,34.7836,34.8041,34.7425,34.7631,151400.0
2007-02-05 15:00:00,50.78,50.78,50.7,50.77,155900.0,34.7562,34.7562,34.7015,34.7494,155900.0
2007-02-05 15:30:00,50.77,50.84,50.74,50.8,401500.0,34.7494,34.7973,34.7288,34.7699,401500.0
2007-02-06 09:30:00,50.15,50.15,49.47,49.73,711200.0,34.325,34.325,33.8596,34.0375,711200.0
2007-02-06 10:00:00,49.73,49.89,49.7,49.88,356400.0,34.0375,34.1471,34.017,34.1402,356400.0
2007-02-06 10:30:00,49.89,50.01,49.81,49.83,369400.0,34.1471,34.2292,34.0923,34.106,369400.0
2007-02-06 11:00:00,49.83,49.85,49.37,49.38,280200.0,34.106,34.1197,33.7911,33.798,280200.0
2007-02-06 11:30:00,49.38,49.39,49.16,49.16,210000.0,33.798,33.8048,33.6474,33.6474,210000.0
2007-02-06 12:00:00,49.17,49.2,48.95,48.96,356600.0,33.6543,33.6748,33.5037,33.5105,356600.0
2007-02-06 12:30:00,48.95,49.07,48.87,49.05,425400.0,33.5037,33.5858,33.4489,33.5721,425400.0
2007-02-06 13:00:00,49.05,49.3,49.05,49.29,571900.0,33.5721,33.7432,33.5721,33.7364,571900.0
2007-02-06 13:30:00,49.28,49.29,49.22,49.25,492200.0,33.7295,33.7364,33.6885,33.709,492200.0
2007-02-06 14:00:00,49.25,49.28,49.12,49.16,228100.0,33.709,33.7295,33.62,33.6474,228100.0
2007-02-06 14:30:00,49.16,49.19,49.14,49.18,251100.0,33.6474,33.6679,33.6337,33.6611,251100.0
2007-02-06 15:00:00,49.18,49.2,49.08,49.15,404100.0,33.6611,33.6748,33.5927,33.6406,404100.0
2007-02-06 15:30:00,49.13,49.28,49.08,49.22,549700.0,33.6269,33.7295,33.5927,33.6885,549700.0
2007-02-07 09:30:00,49.44,49.57,49.04,49.51,346000.0,33.8391,33.928,33.5653,33.887,346000.0
2007-02-07 10:00:00,49.51,49.84,49.44,49.81,186100.0,33.887,34.1128,33.8391,34.0923,186100.0
2007-02-07 10:30:00,49.81,50.19,49.8,50.19,308900.0,34.0923,34.3524,34.0855,34.3524,308900.0
2007-02-07 11:00:00,50.2,50.34,50.17,50.23,512700.0,34.3592,34.4551,34.3387,34.3798,512700.0
2007-02-07 11:30:00,50.23,50.31,50.19,50.21,131700.0,34.3798,34.4345,34.3524,34.3661,131700.0
2007-02-07 12:00:00,50.21,50.21,49.87,49.9,148300.0,34.3661,34.3661,34.1334,34.1539,148300.0
2007-02-07 12:30:00,49.9,50.02,49.89,50.0,94000.0,34.1539,34.236,34.1471,34.2223,94000.0
2007-02-07 13:00:00,50.0,50.06,49.84,49.85,141500.0,34.2223,34.2634,34.1128,34.1197,141500.0
2007-02-07 13:30:00,49.85,49.86,49.69,49.69,214300.0,34.1197,34.1265,34.0102,34.0102,214300.0
2007-02-07 14:00:00,49.7,49.83,49.63,49.8,172700.0,34.017,34.106,33.9691,34.0855,172700.0
2007-02-07 14:30:00,49.78,49.86,49.75,49.77,120400.0,34.0718,34.1265,34.0512,34.0649,120400.0
2007-02-07 15:00:00,49.76,49.79,49.71,49.76,141000.0,34.0581,34.0786,34.0239,34.0581,141000.0
2007-02-07 15:30:00,49.76,49.9,49.7,49.9,352400.0,34.0581,34.1539,34.017,34.1539,352400.0
2007-02-09 09:30:00,49.55,49.74,49.3,49.38,236700.0,33.9143,34.0444,33.7432,33.798,236700.0
2007-02-09 10:00:00,49.39,49.45,49.22,49.25,109300.0,33.8048,33.8459,33.6885,33.709,109300.0
2007-02-09 10:30:00,49.26,49.36,49.23,49.23,77600.0,33.7159,33.7843,33.6953,33.6953,77600.0
2007-02-09 11:00:00,49.24,49.41,49.23,49.35,139600.0,33.7022,33.8185,33.6953,33.7775,139600.0
2007-02-09 11:30:00,49.35,49.35,49.1,49.12,122700.0,33.7775,33.7775,33.6063,33.62,122700.0
2007-02-09 12:00:00,49.12,49.19,48.93,49.0,105000.0,33.62,33.6679,33.49,33.5379,105000.0
2007-02-09 12:30:00,49.0,49.02,48.83,48.86,114900.0,33.5379,33.5516,33.4215,33.4421,114900.0
2007-02-09 13:00:00,48.85,48.88,48.77,48.77,143100.0,33.4352,33.4558,33.3805,33.3805,143100.0
2007-02-09 13:30:00,48.76,48.76,48.54,48.64,292900.0,33.3736,33.3736,33.223,33.2915,292900.0
2007-02-09 14:00:00,48.64,48.69,48.36,48.4,271200.0,33.2915,33.3257,33.0998,33.1272,271200.0
2007-02-09 14:30:00,48.4,48.44,48.25,48.32,210200.0,33.1272,33.1546,33.0246,33.0725,210200.0
2007-02-09 15:00:00,48.32,48.61,48.3,48.58,281300.0,33.0725,33.271,33.0588,33.2504,281300.0
2007-02-09 15:30:00,48.58,48.59,48.37,48.47,353400.0,33.2504,33.2573,33.1067,33.1751,353400.0
2007-02-12 09:30:00,48.94,49.1,48.85,48.87,243100.0,33.4968,33.6063,33.4352,33.4489,243100.0
2007-02-12 10:00:00,48.87,48.89,48.73,48.8,156400.0,33.4489,33.4626,33.3531,33.401,156400.0
2007-02-12 10:30:00,48.8,48.84,48.76,48.79,92200.0,33.401,33.4284,33.3736,33.3942,92200.0
2007-02-12 11:00:00,48.8,48.93,48.8,48.88,92800.0,33.401,33.49,33.401,33.4558,92800.0
2007-02-12 11:30:00,48.88,48.89,48.58,48.58,95300.0,33.4558,33.4626,33.2504,33.2504,95300.0
2007-02-12 12:00:00,48.59,48.93,48.51,48.92,89800.0,33.2573,33.49,33.2025,33.4831,89800.0
2007-02-12 12:30:00,48.93,48.99,48.92,48.95,58800.0,33.49,33.5311,33.4831,33.5037,58800.0
2007-02-12 13:00:00,48.95,48.95,48.85,48.93,54500.0,33.5037,33.5037,33.4352,33.49,54500.0
2007-02-12 13:30:00,48.93,48.93,48.65,48.66,45400.0,33.49,33.49,33.2983,33.3052,45400.0
2007-02-12 14:00:00,48.66,48.8,48.66,48.77,47000.0,33.3052,33.401,33.3052,33.3805,47000.0
2007-02-12 14:30:00,48.77,48.77,48.63,48.68,109900.0,33.3805,33.3805,33.2846,33.3189,109900.0
2007-02-12 15:00:00,48.68,48.76,48.6,48.75,122100.0,33.3189,33.3736,33.2641,33.3668,122100.0
2007-02-12 15:30:00,48.74,48.77,48.58,48.66,145800.0,33.3599,33.3805,33.2504,33.3052,145800.0
2007-02-13 09:30:00,48.72,48.87,48.56,48.83,248600.0,33.3463,33.4489,33.2367,33.4215,248600.0
2007-02-13 10:00:00,48.84,49.1,48.76,49.07,191400.0,33.4284,33.6063,33.3736,33.5858,191400.0
2007-02-13 10:30:00,49.07,49.15,48.88,48.9,126100.0,33.5858,33.6406,33.4558,33.4695,126100.0
2007-02-13 11:00:00,48.89,49.02,48.89,49.01,148100.0,33.4626,33.5516,33.4626,33.5447,148100.0
2007-02-13 11:30:00,49.01,49.04,48.99,49.01,141400.0,33.5447,33.5653,33.5311,33.5447,141400.0
2007-02-13 12:00:00,49.01,49.15,49.0,49.06,146000.0,33.5447,33.6406,33.5379,33.579,146000.0
2007-02-13 12:30:00,49.06,49.07,48.95,48.97,122800.0,33.579,33.5858,33.5037,33.5174,122800.0
2007-02-13 13:00:00,48.97,48.98,48.85,48.86,87600.0,33.5174,33.5242,33.4352,33.4421,87600.0
2007-02-13 13:30:00,48.85,48.87,48.8,48.82,55500.0,33.4352,33.4489,33.401,33.4147,55500.0
2007-02-13 14:00:00,48.82,48.87,48.81,48.82,92600.0,33.4147,33.4489,33.4079,33.4147,92600.0
2007-02-13 14:30:00,48.84,48.84,48.75,48.77,86500.0,33.4284,33.4284,33.3668,33.3805,86500.0
2007-02-13 15:00:00,48.77,48.78,48.66,48.7,147200.0,33.3805,33.3873,33.3052,33.3326,147200.0
2007-02-13 15:30:00,48.71,48.83,48.69,48.78,286100.0,33.3394,33.4215,33.3257,33.3873,286100.0
2007-02-14 09:30:00,48.72,48.79,48.58,48.63,191900.0,33.5337,33.5818,33.4373,33.4717,191900.0
2007-02-14 10:00:00,48.62,48.87,48.62,48.83,423600.0,33.4648,33.6369,33.4648,33.6094,423600.0
2007-02-14 10:30:00,48.83,48.84,48.68,48.7,287600.0,33.6094,33.6163,33.5061,33.5199,287600.0
2007-02-14 11:00:00,48.7,48.91,48.7,48.9,159700.0,33.5199,33.6644,33.5199,33.6576,159700.0
2007-02-14 11:30:00,48.9,48.93,48.87,48.9,90600.0,33.6576,33.6782,33.6369,33.6576,90600.0
2007-02-14 12:00:00,48.89,48.95,48.75,48.77,63900.0,33.6507,33.692,33.5543,33.5681,63900.0
2007-02-14 12:30:00,48.77,48.95,48.77,48.95,181600.0,33.5681,33.692,33.5681,33.692,181600.0
2007-02-14 13:00:00,48.95,48.97,48.88,48.95,51900.0,33.692,33.7057,33.6438,33.692,51900.0
2007-02-14 13:30:00,48.95,49.02,48.95,48.97,66500.0,33.692,33.7402,33.692,33.7057,66500.0
2007-02-14 14:00:00,48.98,49.0,48.95,48.98,49400.0,33.7126,33.7264,33.692,33.7126,49400.0
2007-02-14 14:30:00,48.99,49.01,48.95,48.97,158600.0,33.7195,33.7333,33.692,33.7057,158600.0
2007-02-14 15:00:00,48.98,49.01,48.96,48.97,91400.0,33.7126,33.7333,33.6989,33.7057,91400.0
2007-02-14 15:30:00,48.98,49.01,48.89,48.95,232500.0,33.7126,33.7333,33.6507,33.692,232500.0
2007-02-15 09:30:00,48.83,48.92,48.66,48.79,132400.0,33.6094,33.6713,33.4924,33.5818,132400.0
2007-02-15 10:00:00,48.79,48.81,48.74,48.77,57900.0,33.5818,33.5956,33.5474,33.5681,57900.0
2007-02-15 10:30:00,48.76,48.81,48.6,48.61,78500.0,33.5612,33.5956,33.4511,33.458,78500.0
2007-02-15 11:00:00,48.62,48.64,48.55,48.57,103700.0,33.4648,33.4786,33.4167,33.4304,103700.0
2007-02-15 11:30:00,48.58,48.58,48.51,48.51,66000.0,33.4373,33.4373,33.3891,33.3891,66000.0
2007-02-15 12:00:00,48.5,48.56,48.46,48.56,71400.0,33.3822,33.4235,33.3547,33.4235,71400.0
2007-02-15 12:30:00,48.56,48.59,48.53,48.54,96700.0,33.4235,33.4442,33.4029,33.4098,96700.0
2007-02-15 13:00:00,48.54,48.59,48.46,48.58,107100.0,33.4098,33.4442,33.3547,33.4373,107100.0
2007-02-15 13:30:00,48.57,48.62,48.51,48.58,85900.0,33.4304,33.4648,33.3891,33.4373,85900.0
2007-02-15 14:00:00,48.58,48.72,48.55,48.69,129300.0,33.4373,33.5337,33.4167,33.513,129300.0
2007-02-15 14:30:00,48.69,48.74,48.65,48.72,185100.0,33.513,33.5474,33.4855,33.5337,185100.0
2007-02-15 15:00:00,48.72,48.72,48.64,48.68,315500.0,33.5337,33.5337,33.4786,33.5061,315500.0
2007-02-15 15:30:00,48.68,48.68,48.64,48.65,206200.0,33.5061,33.5061,33.4786,33.4855,206200.0
2007-02-16 09:30:00,48.18,48.29,48.07,48.12,485600.0,33.162,33.2377,33.0863,33.1207,485600.0
2007-02-16 10:00:00,48.11,48.29,48.03,48.2,129200.0,33.1138,33.2377,33.0587,33.1758,129200.0
2007-02-16 10:30:00,48.2,48.24,48.15,48.22,139900.0,33.1758,33.2033,33.1413,33.1895,139900.0
2007-02-16 11:00:00,48.22,48.28,48.21,48.26,246700.0,33.1895,33.2308,33.1826,33.2171,246700.0
2007-02-16 11:30:00,48.25,48.25,48.24,48.25,79300.0,33.2102,33.2102,33.2033,33.2102,79300.0
2007-02-16 12:00:00,48.25,48.26,48.24,48.24,154300.0,33.2102,33.2171,33.2033,33.2033,154300.0
2007-02-16 12:30:00,48.24,48.29,48.2,48.29,67500.0,33.2033,33.2377,33.1758,33.2377,67500.0
2007-02-16 13:00:00,48.29,48.29,48.14,48.15,144500.0,33.2377,33.2377,33.1345,33.1413,144500.0
2007-02-16 13:30:00,48.15,48.2,48.14,48.16,72900.0,33.1413,33.1758,33.1345,33.1482,72900.0
2007-02-16 14:00:00,48.16,48.16,48.1,48.14,81200.0,33.1482,33.1482,33.1069,33.1345,81200.0
2007-02-16 14:30:00,48.13,48.15,48.13,48.15,74000.0,33.1276,33.1413,33.1276,33.1413,74000.0
2007-02-16 15:00:00,48.15,48.33,48.15,48.32,128800.0,33.1413,33.2652,33.1413,33.2583,128800.0
2007-02-16 15:30:00,48.32,48.45,48.3,48.37,192200.0,33.2583,33.3478,33.2446,33.2928,192200.0
2007-02-20 09:30:00,48.66,48.84,48.15,48.49,368600.0,33.4924,33.6163,33.1413,33.3754,368600.0
2007-02-20 10:00:00,48.49,48.71,48.36,48.69,291200.0,33.3754,33.5268,33.2859,33.513,291200.0
2007-02-20 10:30:00,48.71,48.72,48.51,48.58,135400.0,33.5268,33.5337,33.3891,33.4373,135400.0
2007-02-20 11:00:00,48.59,48.65,48.4,48.58,172000.0,33.4442,33.4855,33.3134,33.4373,172000.0
2007-02-20 11:30:00,48.58,48.67,48.58,48.64,132000.0,33.4373,33.4993,33.4373,33.4786,132000.0
2007-02-20 12:00:00,48.64,48.69,48.61,48.61,70900.0,33.4786,33.513,33.458,33.458,70900.0
2007-02-20 12:30:00,48.61,48.76,48.51,48.76,80400.0,33.458,33.5612,33.3891,33.5612,80400.0
2007-02-20 13:00:00,48.76,48.87,48.75,48.87,66000.0,33.5612,33.6369,33.5543,33.6369,66000.0
2007-02-20 13:30:00,48.87,48.95,48.85,48.94,89600.0,33.6369,33.692,33.6231,33.6851,89600.0
2007-02-20 14:00:00,48.92,48.93,48.7,48.79,104600.0,33.6713,33.6782,33.5199,33.5818,104600.0
2007-02-20 14:30:00,48.79,48.86,48.76,48.85,94300.0,33.5818,33.63,33.5612,33.6231,94300.0
2007-02-20 15:00:00,48.84,48.92,48.77,48.92,140400.0,33.6163,33.6713,33.5681,33.6713,140400.0
2007-02-20 15:30:00,48.92,48.94,48.82,48.86,196600.0,33.6713,33.6851,33.6025,33.63,196600.0
2007-02-21 09:30:00,48.9,48.9,48.11,48.23,302200.0,33.6576,33.6576,33.1138,33.1964,302200.0
2007-02-21 10:00:00,48.22,48.36,48.17,48.3,91800.0,33.1895,33.2859,33.1551,33.2446,91800.0
2007-02-21 10:30:00,48.31,48.33,48.12,48.2,90600.0,33.2515,33.2652,33.1207,33.1758,90600.0
2007-02-21 11:00:00,48.21,48.22,48.04,48.09,185900.0,33.1826,33.1895,33.0656,33.1,185900.0
2007-02-21 11:30:00,48.1,48.44,48.09,48.39,86300.0,33.1069,33.3409,33.1,33.3065,86300.0
2007-02-21 12:00:00,48.39,48.5,48.38,48.47,42100.0,33.3065,33.3822,33.2996,33.3616,42100.0
2007-02-21 12:30:00,48.47,48.49,48.37,48.47,103900.0,33.3616,33.3754,33.2928,33.3616,103900.0
2007-02-21 13:00:00,48.48,48.52,48.44,48.5,130500.0,33.3685,33.396,33.3409,33.3822,130500.0
2007-02-21 13:30:00,48.5,48.6,48.45,48.59,142300.0,33.3822,33.4511,33.3478,33.4442,142300.0
2007-02-21 14:00:00,48.57,48.69,48.47,48.64,122200.0,33.4304,33.513,33.3616,33.4786,122200.0
2007-02-21 14:30:00,48.63,48.74,48.6,48.69,159400.0,33.4717,33.5474,33.4511,33.513,159400.0
2007-02-21 15:00:00,48.69,48.72,48.58,48.69,126600.0,33.513,33.5337,33.4373,33.513,126600.0
2007-02-21 15:30:00,48.69,48.77,48.55,48.65,188900.0,33.513,33.5681,33.4167,33.4855,188900.0
2007-02-22 09:30:00,48.53,48.95,48.38,48.92,233000.0,33.4029,33.692,33.2996,33.6713,233000.0
2007-02-22 10:00:00,48.92,48.98,48.69,48.7,160800.0,33.6713,33.7126,33.513,33.5199,160800.0
2007-02-22 10:30:00,48.7,48.88,48.62,48.84,120800.0,33.5199,33.6438,33.4648,33.6163,120800.0
2007-02-22 11:00:00,48.84,48.9,48.67,48.77,107600.0,33.6163,33.6576,33.4993,33.5681,107600.0
2007-02-22 11:30:00,48.77,48.89,48.7,48.88,92600.0,33.5681,33.6507,33.5199,33.6438,92600.0
2007-02-22 12:00:00,48.9,48.93,48.79,48.81,60300.0,33.6576,33.6782,33.5818,33.5956,60300.0
2007-02-22 12:30:00,48.81,48.85,48.74,48.75,118900.0,33.5956,33.6231,33.5474,33.5543,118900.0
2007-02-22 13:00:00,48.75,48.78,48.67,48.72,94600.0,33.5543,33.575,33.4993,33.5337,94600.0
2007-02-22 13:30:00,48.72,48.73,48.66,48.67,42200.0,33.5337,33.5405,33.4924,33.4993,42200.0
2007-02-22 14:00:00,48.68,48.69,48.53,48.54,97600.0,33.5061,33.513,33.4029,33.4098,97600.0
2007-02-22 14:30:00,48.54,48.54,48.4,48.45,105000.0,33.4098,33.4098,33.3134,33.3478,105000.0
2007-02-22 15:00:00,48.45,48.68,48.44,48.64,98100.0,33.3478,33.5061,33.3409,33.4786,98100.0
2007-02-22 15:30:00,48.64,48.7,48.58,48.68,227500.0,33.4786,33.5199,33.4373,33.5061,227500.0
2007-02-23 09:30:00,48.16,48.33,48.0,48.01,285300.0,33.1482,33.2652,33.0381,33.045,285300.0
2007-02-23 10:00:00,48.01,48.01,47.78,47.87,221300.0,33.045,33.045,32.8867,32.9486,221300.0
2007-02-23 10:30:00,47.86,47.99,47.85,47.92,99700.0,32.9417,33.0312,32.9348,32.983,99700.0
2007-02-23 11:00:00,47.93,47.95,47.8,47.8,64600.0,32.9899,33.0037,32.9004,32.9004,64600.0
2007-02-23 11:30:00,47.82,48.0,47.72,47.92,153000.0,32.9142,33.0381,32.8454,32.983,153000.0
2007-02-23 12:00:00,47.92,47.93,47.76,47.84,136100.0,32.983,32.9899,32.8729,32.928,136100.0
2007-02-23 12:30:00,47.85,48.0,47.83,47.99,482900.0,32.9348,33.0381,32.9211,33.0312,482900.0
2007-02-23 13:00:00,48.0,48.0,47.82,47.94,86400.0,33.0381,33.0381,32.9142,32.9968,86400.0
2007-02-23 13:30:00,47.93,47.93,47.79,47.8,68600.0,32.9899,32.9899,32.8936,32.9004,68600.0
2007-02-23 14:00:00,47.8,47.92,47.78,47.9,164800.0,32.9004,32.983,32.8867,32.9693,164800.0
2007-02-23 14:30:00,47.88,47.9,47.7,47.82,148200.0,32.9555,32.9693,32.8316,32.9142,148200.0
2007-02-23 15:00:00,47.81,47.94,47.81,47.93,122600.0,32.9073,32.9968,32.9073,32.9899,122600.0
2007-02-23 15:30:00,47.93,47.94,47.64,47.65,502300.0,32.9899,32.9968,32.7903,32.7972,502300.0
2007-02-26 09:30:00,47.77,47.91,47.55,47.65,264100.0,32.8798,32.9761,32.7284,32.7972,264100.0
2007-02-26 10:00:00,47.65,47.72,47.61,47.68,126100.0,32.7972,32.8454,32.7697,32.8178,126100.0
2007-02-26 10:30:00,47.68,47.68,47.5,47.51,116800.0,32.8178,32.8178,32.6939,32.7008,116800.0
2007-02-26 11:00:00,47.5,47.51,47.25,47.25,230600.0,32.6939,32.7008,32.5219,32.5219,230600.0
2007-02-26 11:30:00,47.25,47.41,47.18,47.41,169500.0,32.5219,32.632,32.4737,32.632,169500.0
2007-02-26 12:00:00,47.41,47.42,47.33,47.42,346900.0,32.632,32.6389,32.5769,32.6389,346900.0
2007-02-26 12:30:00,47.42,47.42,47.2,47.21,108700.0,32.6389,32.6389,32.4875,32.4943,108700.0
2007-02-26 13:00:00,47.22,47.34,47.2,47.34,60700.0,32.5012,32.5838,32.4875,32.5838,60700.0
2007-02-26 13:30:00,47.34,47.36,47.26,47.31,70700.0,32.5838,32.5976,32.5288,32.5632,70700.0
2007-02-26 14:00:00,47.31,47.36,47.28,47.33,89800.0,32.5632,32.5976,32.5425,32.5769,89800.0
2007-02-26 14:30:00,47.33,47.41,47.33,47.4,169100.0,32.5769,32.632,32.5769,32.6251,169100.0
2007-02-26 15:00:00,47.41,47.48,47.38,47.38,205400.0,32.632,32.6802,32.6114,32.6114,205400.0
2007-02-26 15:30:00,47.37,47.42,47.32,47.36,235800.0,32.6045,32.6389,32.5701,32.5976,235800.0
2007-02-27 09:30:00,46.51,46.67,46.16,46.6,600600.0,32.0125,32.1227,31.7716,32.0745,600600.0
2007-02-27 10:00:00,46.59,46.76,46.52,46.63,225300.0,32.0676,32.1846,32.0194,32.0951,225300.0
2007-02-27 10:30:00,46.64,46.92,46.54,46.86,221000.0,32.102,32.2947,32.0332,32.2534,221000.0
2007-02-27 11:00:00,46.83,47.02,46.77,46.84,822900.0,32.2328,32.3636,32.1915,32.2397,822900.0
2007-02-27 11:30:00,46.86,47.03,46.84,46.87,127300.0,32.2534,32.3704,32.2397,32.2603,127300.0
2007-02-27 12:00:00,46.88,46.89,46.7,46.72,182300.0,32.2672,32.2741,32.1433,32.1571,182300.0
2007-02-27 12:30:00,46.73,46.79,46.71,46.74,128700.0,32.164,32.2053,32.1502,32.1708,128700.0
2007-02-27 13:00:00,46.74,46.84,46.7,46.8,93200.0,32.1708,32.2397,32.1433,32.2121,93200.0
2007-02-27 13:30:00,46.79,46.8,46.7,46.71,87500.0,32.2053,32.2121,32.1433,32.1502,87500.0
2007-02-27 14:00:00,46.72,46.74,46.28,46.29,168900.0,32.1571,32.1708,31.8542,31.8611,168900.0
2007-02-27 14:30:00,46.28,46.47,45.99,46.06,1096500.0,31.8542,31.985,31.6546,31.7028,1096500.0
2007-02-27 15:00:00,45.99,46.53,45.86,46.11,423800.0,31.6546,32.0263,31.5651,31.7372,423800.0
2007-02-27 15:30:00,46.11,46.59,45.85,46.26,610100.0,31.7372,32.0676,31.5583,31.8405,610100.0
2007-02-28 09:30:00,45.92,46.19,45.75,45.93,459700.0,31.6064,31.7923,31.4894,31.6133,459700.0
2007-02-28 10:00:00,45.94,46.1,45.8,46.09,323600.0,31.6202,31.7303,31.5238,31.7235,323600.0
2007-02-28 10:30:00,46.09,46.37,45.91,46.34,327800.0,31.7235,31.9162,31.5996,31.8955,327800.0
2007-02-28 11:00:00,46.02,46.49,46.02,46.32,168000.0,31.6753,31.9988,31.6753,31.8818,168000.0
2007-02-28 11:30:00,46.31,46.53,46.25,46.51,214500.0,31.8749,32.0263,31.8336,32.0125,214500.0
2007-02-28 12:00:00,46.52,46.53,46.12,46.12,265700.0,32.0194,32.0263,31.7441,31.7441,265700.0
2007-02-28 12:30:00,46.13,46.3,46.13,46.26,82100.0,31.751,31.868,31.751,31.8405,82100.0
2007-02-28 13:00:00,46.25,46.3,46.1,46.27,81400.0,31.8336,31.868,31.7303,31.8473,81400.0
2007-02-28 13:30:00,46.26,46.28,46.07,46.21,137900.0,31.8405,31.8542,31.7097,31.806,137900.0
2007-02-28 14:00:00,46.2,46.3,46.15,46.23,166200.0,31.7992,31.868,31.7648,31.8198,166200.0
2007-02-28 14:30:00,46.23,46.33,46.18,46.28,121700.0,31.8198,31.8886,31.7854,31.8542,121700.0
2007-02-28 15:00:00,46.29,46.54,46.28,46.51,227000.0,31.8611,32.0332,31.8542,32.0125,227000.0
2007-02-28 15:30:00,46.52,46.55,46.4,46.41,406600.0,32.0194,32.0401,31.9368,31.9437,406600.0
2007-03-01 09:30:00,45.94,45.94,45.4,45.5,379700.0,31.6202,31.6202,31.2485,31.3174,379700.0
2007-03-01 10:00:00,45.5,46.11,45.42,45.95,570200.0,31.3174,31.7372,31.2623,31.6271,570200.0
2007-03-01 10:30:00,45.95,46.21,45.81,46.05,323000.0,31.6271,31.806,31.5307,31.6959,323000.0
2007-03-01 11:00:00,46.05,46.22,45.84,46.04,325600.0,31.6959,31.8129,31.5514,31.689,325600.0
2007-03-01 11:30:00,46.03,46.38,45.85,46.35,230900.0,31.6822,31.9231,31.5583,31.9024,230900.0
2007-03-01 12:00:00,46.36,46.55,46.21,46.48,402300.0,31.9093,32.0401,31.806,31.9919,402300.0
2007-03-01 12:30:00,46.48,46.5,46.42,46.44,125800.0,31.9919,32.0057,31.9506,31.9644,125800.0
2007-03-01 13:00:00,46.44,46.44,46.32,46.32,198100.0,31.9644,31.9644,31.8818,31.8818,198100.0
2007-03-01 13:30:00,46.32,46.34,46.11,46.17,147200.0,31.8818,31.8955,31.7372,31.7785,147200.0
2007-03-01 14:00:00,46.17,46.25,46.12,46.15,204100.0,31.7785,31.8336,31.7441,31.7648,204100.0
2007-03-01 14:30:00,46.15,46.34,46.09,46.28,244100.0,31.7648,31.8955,31.7235,31.8542,244100.0
2007-03-01 15:00:00,46.28,46.32,45.93,45.98,182900.0,31.8542,31.8818,31.6133,31.6477,182900.0
2007-03-01 15:30:00,45.97,46.1,45.94,46.09,363200.0,31.6409,31.7303,31.6202,31.7235,363200.0
2007-03-02 09:30:00,45.54,46.13,45.54,45.89,911700.0,31.3449,31.751,31.3449,31.5858,911700.0
2007-03-02 10:00:00,45.88,46.06,45.75,45.96,287700.0,31.5789,31.7028,31.4894,31.634,287700.0
2007-03-02 10:30:00,45.97,45.98,45.84,45.93,282900.0,31.6409,31.6477,31.5514,31.6133,282900.0
2007-03-02 11:00:00,45.92,46.18,45.9,46.09,312400.0,31.6064,31.7854,31.5927,31.7235,312400.0
2007-03-02 11:30:00,46.09,46.1,46.01,46.03,156100.0,31.7235,31.7303,31.6684,31.6822,156100.0
2007-03-02 12:00:00,46.04,46.16,45.9,45.9,139200.0,31.689,31.7716,31.5927,31.5927,139200.0
2007-03-02 12:30:00,45.9,46.03,45.85,45.99,183600.0,31.5927,31.6822,31.5583,31.6546,183600.0
2007-03-02 13:00:00,46.0,46.02,45.85,45.89,199400.0,31.6615,31.6753,31.5583,31.5858,199400.0
2007-03-02 13:30:00,45.88,45.98,45.73,45.8,166800.0,31.5789,31.6477,31.4757,31.5238,166800.0
2007-03-02 14:00:00,45.81,45.83,45.56,45.6,176500.0,31.5307,31.5445,31.3587,31.3862,176500.0
2007-03-02 14:30:00,45.61,45.89,45.59,45.82,300300.0,31.3931,31.5858,31.3793,31.5376,300300.0
2007-03-02 15:00:00,45.83,45.94,45.79,45.91,324000.0,31.5445,31.6202,31.517,31.5996,324000.0
2007-03-02 15:30:00,45.92,45.92,45.68,45.7,332700.0,31.6064,31.6064,31.4413,31.455,332700.0
2007-03-05 09:30:00,45.0,45.27,44.97,45.16,641600.0,30.9732,31.1591,30.9526,31.0833,641600.0
2007-03-05 10:00:00,45.16,45.34,45.0,45.33,364400.0,31.0833,31.2072,30.9732,31.2003,364400.0
2007-03-05 10:30:00,45.33,45.4,45.16,45.4,313800.0,31.2003,31.2485,31.0833,31.2485,313800.0
2007-03-05 11:00:00,45.37,45.41,45.22,45.28,375200.0,31.2279,31.2554,31.1246,31.1659,375200.0
2007-03-05 11:30:00,45.3,45.34,45.16,45.2,264700.0,31.1797,31.2072,31.0833,31.1109,264700.0
2007-03-05 12:00:00,45.2,45.26,45.15,45.19,195700.0,31.1109,31.1522,31.0765,31.104,195700.0
2007-03-05 12:30:00,45.2,45.25,45.03,45.04,95800.0,31.1109,31.1453,30.9939,31.0007,95800.0
2007-03-05 13:00:00,45.04,45.22,45.0,45.22,459900.0,31.0007,31.1246,30.9732,31.1246,459900.0
2007-03-05 13:30:00,45.22,45.22,45.13,45.21,142900.0,31.1246,31.1246,31.0627,31.1178,142900.0
2007-03-05 14:00:00,45.22,45.35,45.14,45.16,139700.0,31.1246,31.2141,31.0696,31.0833,139700.0
2007-03-05 14:30:00,45.16,45.19,45.07,45.15,126200.0,31.0833,31.104,31.0214,31.0765,126200.0
2007-03-05 15:00:00,45.16,45.18,44.94,45.13,213700.0,31.0833,31.0971,30.9319,31.0627,213700.0
2007-03-05 15:30:00,45.13,45.18,44.91,44.93,321400.0,31.0627,31.0971,30.9113,30.925,321400.0
2007-03-06 09:30:00,45.17,45.55,45.14,45.44,349100.0,31.0902,31.3518,31.0696,31.2761,349100.0
2007-03-06 10:00:00,45.42,45.47,45.19,45.26,213600.0,31.2623,31.2967,31.104,31.1522,213600.0
2007-03-06 10:30:00,45.25,45.29,45.16,45.24,118300.0,31.1453,31.1728,31.0833,31.1384,118300.0
2007-03-06 11:00:00,45.24,45.4,45.22,45.4,259700.0,31.1384,31.2485,31.1246,31.2485,259700.0
2007-03-06 11:30:00,45.4,45.43,45.32,45.35,133900.0,31.2485,31.2692,31.1935,31.2141,133900.0
2007-03-06 12:00:00,45.36,45.47,45.36,45.43,113700.0,31.221,31.2967,31.221,31.2692,113700.0
2007-03-06 12:30:00,45.44,45.62,45.44,45.62,89100.0,31.2761,31.4,31.2761,31.4,89100.0
2007-03-06 13:00:00,45.62,45.63,45.55,45.6,54600.0,31.4,31.4068,31.3518,31.3862,54600.0
2007-03-06 13:30:00,45.61,45.82,45.61,45.76,139800.0,31.3931,31.5376,31.3931,31.4963,139800.0
2007-03-06 14:00:00,45.77,45.84,45.75,45.84,142900.0,31.5032,31.5514,31.4894,31.5514,142900.0
2007-03-06 14:30:00,45.84,45.95,45.76,45.95,155600.0,31.5514,31.6271,31.4963,31.6271,155600.0
2007-03-06 15:00:00,45.94,46.14,45.94,46.1,258400.0,31.6202,31.7579,31.6202,31.7303,258400.0
2007-03-06 15:30:00,46.1,46.11,45.91,45.93,279700.0,31.7303,31.7372,31.5996,31.6133,279700.0
2007-03-07 09:30:00,45.97,46.03,45.89,45.93,349700.0,31.6409,31.6822,31.5858,31.6133,349700.0
2007-03-07 10:00:00,45.95,46.0,45.78,45.83,223300.0,31.6271,31.6615,31.5101,31.5445,223300.0
2007-03-07 10:30:00,45.82,45.87,45.56,45.56,243300.0,31.5376,31.572,31.3587,31.3587,243300.0
2007-03-07 11:00:00,45.57,45.57,45.43,45.51,197100.0,31.3655,31.3655,31.2692,31.3242,197100.0
2007-03-07 11:30:00,45.5,45.5,45.21,45.31,232000.0,31.3174,31.3174,31.1178,31.1866,232000.0
2007-03-07 12:00:00,45.3,45.44,45.29,45.39,140300.0,31.1797,31.2761,31.1728,31.2416,140300.0
2007-03-07 12:30:00,45.4,45.57,45.36,45.55,68700.0,31.2485,31.3655,31.221,31.3518,68700.0
2007-03-07 13:00:00,45.55,45.7,45.47,45.69,83800.0,31.3518,31.455,31.2967,31.4481,83800.0
2007-03-07 13:30:00,45.68,45.9,45.68,45.78,87400.0,31.4413,31.5927,31.4413,31.5101,87400.0
2007-03-07 14:00:00,45.77,45.79,45.56,45.64,120900.0,31.5032,31.517,31.3587,31.4137,120900.0
2007-03-07 14:30:00,45.65,45.71,45.53,45.56,142400.0,31.4206,31.4619,31.338,31.3587,142400.0
2007-03-07 15:00:00,45.56,45.66,45.48,45.56,164100.0,31.3587,31.4275,31.3036,31.3587,164100.0
2007-03-07 15:30:00,45.56,45.63,45.4,45.43,296200.0,31.3587,31.4068,31.2485,31.2692,296200.0
2007-03-08 09:30:00,45.93,46.27,45.9,46.18,253600.0,31.6133,31.8473,31.5927,31.7854,253600.0
2007-03-08 10:00:00,46.19,46.48,46.18,46.48,337000.0,31.7923,31.9919,31.7854,31.9919,337000.0
2007-03-08 10:30:00,46.47,46.6,46.45,46.52,192600.0,31.985,32.0745,31.9712,32.0194,192600.0
2007-03-08 11:00:00,46.52,46.64,46.5,46.61,240500.0,32.0194,32.102,32.0057,32.0814,240500.0
2007-03-08 11:30:00,46.62,47.03,46.61,46.84,276600.0,32.0882,32.3704,32.0814,32.2397,276600.0
2007-03-08 12:00:00,46.83,46.84,46.78,46.8,80000.0,32.2328,32.2397,32.1984,32.2121,80000.0
2007-03-08 12:30:00,46.79,46.86,46.65,46.86,123200.0,32.2053,32.2534,32.1089,32.2534,123200.0
2007-03-08 13:00:00,46.86,46.92,46.71,46.75,141800.0,32.2534,32.2947,32.1502,32.1777,141800.0
2007-03-08 13:30:00,46.74,46.75,46.68,46.68,140100.0,32.1708,32.1777,32.1295,32.1295,140100.0
2007-03-08 14:00:00,46.68,46.69,46.4,46.45,199400.0,32.1295,32.1364,31.9368,31.9712,199400.0
2007-03-08 14:30:00,46.45,46.49,46.34,46.4,328900.0,31.9712,31.9988,31.8955,31.9368,328900.0
2007-03-08 15:00:00,46.4,46.48,46.34,46.4,257600.0,31.9368,31.9919,31.8955,31.9368,257600.0
2007-03-08 15:30:00,46.4,46.43,46.24,46.25,529300.0,31.9368,31.9575,31.8267,31.8336,529300.0
2007-03-09 09:30:00,46.48,46.51,46.02,46.3,299300.0,31.9919,32.0125,31.6753,31.868,299300.0
2007-03-09 10:00:00,46.3,46.38,46.2,46.35,196600.0,31.868,31.9231,31.7992,31.9024,196600.0
2007-03-09 10:30:00,46.34,46.71,46.28,46.66,152500.0,31.8955,32.1502,31.8542,32.1158,152500.0
2007-03-09 11:00:00,46.67,46.71,46.59,46.67,105400.0,32.1227,32.1502,32.0676,32.1227,105400.0
2007-03-09 11:30:00,46.66,46.67,46.32,46.35,91300.0,32.1158,32.1227,31.8818,31.9024,91300.0
2007-03-09 12:00:00,46.35,46.44,46.33,46.39,129200.0,31.9024,31.9644,31.8886,31.9299,129200.0
2007-03-09 12:30:00,46.4,46.42,46.32,46.38,107600.0,31.9368,31.9506,31.8818,31.9231,107600.0
2007-03-09 13:00:00,46.38,46.42,46.24,46.33,92300.0,31.9231,31.9506,31.8267,31.8886,92300.0
2007-03-09 13:30:00,46.33,46.37,46.16,46.18,93200.0,31.8886,31.9162,31.7716,31.7854,93200.0
2007-03-09 14:00:00,46.18,46.28,46.1,46.19,93100.0,31.7854,31.8542,31.7303,31.7923,93100.0
2007-03-09 14:30:00,46.19,46.27,46.06,46.25,91900.0,31.7923,31.8473,31.7028,31.8336,91900.0
2007-03-09 15:00:00,46.26,46.29,46.18,46.21,104200.0,31.8405,31.8611,31.7854,31.806,104200.0
2007-03-09 15:30:00,46.21,46.4,46.17,46.29,175400.0,31.806,31.9368,31.7785,31.8611,175400.0
2007-03-12 09:30:00,46.28,46.74,46.28,46.62,181400.0,31.8542,32.1708,31.8542,32.0882,181400.0
2007-03-12 10:00:00,46.63,46.84,46.52,46.72,117000.0,32.0951,32.2397,32.0194,32.1571,117000.0
2007-03-12 10:30:00,46.71,46.77,46.53,46.72,86200.0,32.1502,32.1915,32.0263,32.1571,86200.0
2007-03-12 11:00:00,46.71,46.73,46.49,46.5,71600.0,32.1502,32.164,31.9988,32.0057,71600.0
2007-03-12 11:30:00,46.47,46.48,46.35,46.36,66400.0,31.985,31.9919,31.9024,31.9093,66400.0
2007-03-12 12:00:00,46.37,46.43,46.35,46.36,154300.0,31.9162,31.9575,31.9024,31.9093,154300.0
2007-03-12 12:30:00,46.36,46.41,46.31,46.39,105400.0,31.9093,31.9437,31.8749,31.9299,105400.0
2007-03-12 13:00:00,46.38,46.41,46.26,46.28,82400.0,31.9231,31.9437,31.8405,31.8542,82400.0
2007-03-12 13:30:00,46.28,46.41,46.27,46.4,73000.0,31.8542,31.9437,31.8473,31.9368,73000.0
2007-03-12 14:00:00,46.41,46.55,46.31,46.55,88500.0,31.9437,32.0401,31.8749,32.0401,88500.0
2007-03-12 14:30:00,46.56,46.78,46.56,46.75,99000.0,32.047,32.1984,32.047,32.1777,99000.0
2007-03-12 15:00:00,46.75,46.76,46.57,46.57,147400.0,32.1777,32.1846,32.0538,32.0538,147400.0
2007-03-12 15:30:00,46.57,46.58,46.28,46.39,485500.0,32.0538,32.0607,31.8542,31.9299,485500.0
2007-03-13 09:30:00,46.31,46.42,46.21,46.31,332200.0,31.8749,31.9506,31.806,31.8749,332200.0
2007-03-13 10:00:00,46.31,46.53,46.23,46.47,129000.0,31.8749,32.0263,31.8198,31.985,129000.0
2007-03-13 10:30:00,46.48,46.57,46.42,46.52,137600.0,31.9919,32.0538,31.9506,32.0194,137600.0
2007-03-13 11:00:00,46.5,46.56,46.34,46.36,140000.0,32.0057,32.047,31.8955,31.9093,140000.0
2007-03-13 11:30:00,46.35,46.41,46.3,46.34,158300.0,31.9024,31.9437,31.868,31.8955,158300.0
2007-03-13 12:00:00,46.34,46.41,46.17,46.18,205800.0,31.8955,31.9437,31.7785,31.7854,205800.0
2007-03-13 12:30:00,46.19,46.28,46.06,46.19,308900.0,31.7923,31.8542,31.7028,31.7923,308900.0
2007-03-13 13:00:00,46.2,46.27,46.15,46.15,161400.0,31.7992,31.8473,31.7648,31.7648,161400.0
2007-03-13 13:30:00,46.15,46.16,45.96,46.03,263000.0,31.7648,31.7716,31.634,31.6822,263000.0
2007-03-13 14:00:00,46.04,46.06,45.68,45.69,205900.0,31.689,31.7028,31.4413,31.4481,205900.0
2007-03-13 14:30:00,45.71,45.8,45.53,45.55,187200.0,31.4619,31.5238,31.338,31.3518,187200.0
2007-03-13 15:00:00,45.54,45.55,45.37,45.45,326100.0,31.3449,31.3518,31.2279,31.2829,326100.0
2007-03-13 15:30:00,45.45,45.49,45.26,45.32,451400.0,31.2829,31.3105,31.1522,31.1935,451400.0
2007-03-14 09:30:00,45.03,45.34,45.0,45.14,535300.0,30.9939,31.2072,30.9732,31.0696,535300.0
2007-03-14 10:00:00,45.12,45.15,44.83,44.97,423600.0,31.0558,31.0765,30.8562,30.9526,423600.0
2007-03-14 10:30:00,44.95,45.1,44.88,44.94,205600.0,30.9388,31.042,30.8906,30.9319,205600.0
2007-03-14 11:00:00,44.96,44.99,44.84,44.88,256600.0,30.9457,30.9663,30.8631,30.8906,256600.0
2007-03-14 11:30:00,44.88,44.9,44.73,44.78,229000.0,30.8906,30.9044,30.7874,30.8218,229000.0
2007-03-14 12:00:00,44.78,44.8,44.39,44.55,327900.0,30.8218,30.8356,30.5534,30.6635,327900.0
2007-03-14 12:30:00,44.57,44.74,44.42,44.47,258200.0,30.6772,30.7943,30.574,30.6084,258200.0
2007-03-14 13:00:00,44.48,44.85,44.46,44.72,169800.0,30.6153,30.87,30.6015,30.7805,169800.0
2007-03-14 13:30:00,44.72,45.0,44.7,44.83,378400.0,30.7805,30.9732,30.7667,30.8562,378400.0
2007-03-14 14:00:00,44.84,44.99,44.76,44.99,362500.0,30.8631,30.9663,30.808,30.9663,362500.0
2007-03-14 14:30:00,44.97,45.17,44.86,45.03,259500.0,30.9526,31.0902,30.8769,30.9939,259500.0
2007-03-14 15:00:00,45.04,45.13,44.97,45.1,298000.0,31.0007,31.0627,30.9526,31.042,298000.0
2007-03-14 15:30:00,45.1,45.15,44.98,45.13,246000.0,31.042,31.0765,30.9594,31.0627,246000.0
2007-03-15 09:30:00,45.23,45.74,45.0,45.74,690100.0,31.1315,31.4826,30.9732,31.4826,690100.0
2007-03-15 10:00:00,45.72,45.88,45.69,45.81,314800.0,31.4688,31.5789,31.4481,31.5307,314800.0
2007-03-15 10:30:00,45.82,45.87,45.7,45.8,329100.0,31.5376,31.572,31.455,31.5238,329100.0
2007-03-15 11:00:00,45.79,45.81,45.62,45.74,340900.0,31.517,31.5307,31.4,31.4826,340900.0
2007-03-15 11:30:00,45.74,45.79,45.42,45.46,226900.0,31.4826,31.517,31.2623,31.2898,226900.0
2007-03-15 12:00:00,45.46,45.51,45.4,45.49,301800.0,31.2898,31.3242,31.2485,31.3105,301800.0
2007-03-15 12:30:00,45.47,45.54,45.44,45.46,180400.0,31.2967,31.3449,31.2761,31.2898,180400.0
2007-03-15 13:00:00,45.46,45.6,45.43,45.49,209900.0,31.2898,31.3862,31.2692,31.3105,209900.0
2007-03-15 13:30:00,45.49,45.55,45.32,45.53,217000.0,31.3105,31.3518,31.1935,31.338,217000.0
2007-03-15 14:00:00,45.52,45.59,45.45,45.46,189800.0,31.3311,31.3793,31.2829,31.2898,189800.0
2007-03-15 14:30:00,45.47,45.55,45.37,45.46,250500.0,31.2967,31.3518,31.2279,31.2898,250500.0
2007-03-15 15:00:00,45.46,45.52,45.38,45.43,234100.0,31.2898,31.3311,31.2348,31.2692,234100.0
2007-03-15 15:30:00,45.43,45.6,45.41,45.56,328000.0,31.2692,31.3862,31.2554,31.3587,328000.0
2007-03-16 09:30:00,46.04,46.47,45.9,46.25,1406700.0,31.689,31.985,31.5927,31.8336,1406700.0
2007-03-16 10:00:00,46.23,46.34,46.04,46.18,452600.0,31.8198,31.8955,31.689,31.7854,452600.0
2007-03-16 10:30:00,46.17,46.25,45.91,46.06,389700.0,31.7785,31.8336,31.5996,31.7028,389700.0
2007-03-16 11:00:00,46.06,46.1,45.95,46.02,226900.0,31.7028,31.7303,31.6271,31.6753,226900.0
2007-03-16 11:30:00,46.04,46.07,45.8,45.94,200200.0,31.689,31.7097,31.5238,31.6202,200200.0
2007-03-16 12:00:00,45.92,45.92,45.84,45.9,137100.0,31.6064,31.6064,31.5514,31.5927,137100.0
2007-03-16 12:30:00,45.86,46.0,45.8,45.98,177500.0,31.5651,31.6615,31.5238,31.6477,177500.0
2007-03-16 13:00:00,45.98,46.02,45.89,46.0,231600.0,31.6477,31.6753,31.5858,31.6615,231600.0
2007-03-16 13:30:00,45.99,46.02,45.98,46.01,156300.0,31.6546,31.6753,31.6477,31.6684,156300.0
2007-03-16 14:00:00,46.01,46.02,45.89,45.95,194600.0,31.6684,31.6753,31.5858,31.6271,194600.0
2007-03-16 14:30:00,45.94,45.95,45.75,45.79,169900.0,31.6202,31.6271,31.4894,31.517,169900.0
2007-03-16 15:00:00,45.8,45.81,45.67,45.69,334900.0,31.5238,31.5307,31.4344,31.4481,334900.0
2007-03-16 15:30:00,45.7,45.74,45.45,45.55,449300.0,31.455,31.4826,31.2829,31.3518,449300.0
2007-03-19 09:30:00,45.72,45.87,45.57,45.59,348000.0,31.4688,31.572,31.3655,31.3793,348000.0
2007-03-19 10:00:00,45.58,45.69,45.24,45.38,295000.0,31.3724,31.4481,31.1384,31.2348,295000.0
2007-03-19 10:30:00,45.39,45.77,45.35,45.74,168800.0,31.2416,31.5032,31.2141,31.4826,168800.0
2007-03-19 11:00:00,45.75,45.9,45.7,45.83,251500.0,31.4894,31.5927,31.455,31.5445,251500.0
2007-03-19 11:30:00,45.83,45.94,45.78,45.86,94900.0,31.5445,31.6202,31.5101,31.5651,94900.0
2007-03-19 12:00:00,45.88,45.9,45.8,45.82,83100.0,31.5789,31.5927,31.5238,31.5376,83100.0
2007-03-19 12:30:00,45.8,45.91,45.8,45.83,102100.0,31.5238,31.5996,31.5238,31.5445,102100.0
2007-03-19 13:00:00,45.83,45.9,45.8,45.81,53100.0,31.5445,31.5927,31.5238,31.5307,53100.0
2007-03-19 13:30:00,45.81,45.95,45.8,45.91,80300.0,31.5307,31.6271,31.5238,31.5996,80300.0
2007-03-19 14:00:00,45.9,45.94,45.87,45.91,53800.0,31.5927,31.6202,31.572,31.5996,53800.0
2007-03-19 14:30:00,45.92,45.95,45.88,45.89,71400.0,31.6064,31.6271,31.5789,31.5858,71400.0
2007-03-19 15:00:00,45.89,45.9,45.79,45.8,131300.0,31.5858,31.5927,31.517,31.5238,131300.0
2007-03-19 15:30:00,45.81,45.94,45.79,45.9,219700.0,31.5307,31.6202,31.517,31.5927,219700.0
2007-03-20 09:30:00,45.6,46.04,45.49,45.93,337000.0,31.3862,31.689,31.3105,31.6133,337000.0
2007-03-20 10:00:00,45.93,45.97,45.84,45.94,178600.0,31.6133,31.6409,31.5514,31.6202,178600.0
2007-03-20 10:30:00,45.95,46.04,45.91,46.03,135000.0,31.6271,31.689,31.5996,31.6822,135000.0
2007-03-20 11:00:00,46.02,46.14,45.97,46.09,227900.0,31.6753,31.7579,31.6409,31.7235,227900.0
2007-03-20 11:30:00,46.09,46.15,46.04,46.11,150000.0,31.7235,31.7648,31.689,31.7372,150000.0
2007-03-20 12:00:00,46.11,46.23,46.11,46.22,193000.0,31.7372,31.8198,31.7372,31.8129,193000.0
2007-03-20 12:30:00,46.23,46.25,46.09,46.15,272300.0,31.8198,31.8336,31.7235,31.7648,272300.0
2007-03-20 13:00:00,46.15,46.15,46.02,46.08,146700.0,31.7648,31.7648,31.6753,31.7166,146700.0
2007-03-20 13:30:00,46.06,46.12,46.0,46.05,177300.0,31.7028,31.7441,31.6615,31.6959,177300.0
2007-03-20 14:00:00,46.05,46.1,45.99,46.06,176400.0,31.6959,31.7303,31.6546,31.7028,176400.0
2007-03-20 14:30:00,46.05,46.1,46.01,46.05,186400.0,31.6959,31.7303,31.6684,31.6959,186400.0
2007-03-20 15:00:00,46.07,46.09,45.89,45.9,333100.0,31.7097,31.7235,31.5858,31.5927,333100.0
2007-03-20 15:30:00,45.9,46.0,45.83,45.93,429500.0,31.5927,31.6615,31.5445,31.6133,429500.0
2007-03-21 09:30:00,46.31,46.35,46.16,46.24,220200.0,31.8749,31.9024,31.7716,31.8267,220200.0
2007-03-21 10:00:00,46.27,46.35,46.24,46.31,89800.0,31.8473,31.9024,31.8267,31.8749,89800.0
2007-03-21 10:30:00,46.32,46.46,46.3,46.44,86600.0,31.8818,31.9781,31.868,31.9644,86600.0
2007-03-21 11:00:00,46.44,46.47,46.42,46.46,70600.0,31.9644,31.985,31.9506,31.9781,70600.0
2007-03-21 11:30:00,46.46,46.5,46.33,46.34,162600.0,31.9781,32.0057,31.8886,31.8955,162600.0
2007-03-21 12:00:00,46.34,46.59,46.32,46.58,209100.0,31.8955,32.0676,31.8818,32.0607,209100.0
2007-03-21 12:30:00,46.58,46.7,46.58,46.7,277200.0,32.0607,32.1433,32.0607,32.1433,277200.0
2007-03-21 13:00:00,46.69,46.81,46.69,46.8,118600.0,32.1364,32.219,32.1364,32.2121,118600.0
2007-03-21 13:30:00,46.8,46.8,46.69,46.74,139300.0,32.2121,32.2121,32.1364,32.1708,139300.0
2007-03-21 14:00:00,46.73,47.25,46.73,47.17,266900.0,32.164,32.5219,32.164,32.4668,266900.0
2007-03-21 14:30:00,47.17,47.61,47.16,47.57,368900.0,32.4668,32.7697,32.4599,32.7421,368900.0
2007-03-21 15:00:00,47.57,47.69,47.45,47.48,530100.0,32.7421,32.8247,32.6595,32.6802,530100.0
2007-03-21 15:30:00,47.49,47.66,47.38,47.58,535900.0,32.6871,32.8041,32.6114,32.749,535900.0
2007-03-22 09:30:00,47.35,47.75,47.35,47.39,282300.0,32.5907,32.866,32.5907,32.6182,282300.0
2007-03-22 10:00:00,47.38,47.68,47.35,47.58,325900.0,32.6114,32.8178,32.5907,32.749,325900.0
2007-03-22 10:30:00,47.57,47.81,47.55,47.67,439400.0,32.7421,32.9073,32.7284,32.811,439400.0
2007-03-22 11:00:00,47.66,47.89,47.52,47.81,382500.0,32.8041,32.9624,32.7077,32.9073,382500.0
2007-03-22 11:30:00,47.81,47.91,47.63,47.77,184000.0,32.9073,32.9761,32.7834,32.8798,184000.0
2007-03-22 12:00:00,47.77,47.84,47.72,47.79,116400.0,32.8798,32.928,32.8454,32.8936,116400.0
2007-03-22 12:30:00,47.8,47.84,47.71,47.76,102300.0,32.9004,32.928,32.8385,32.8729,102300.0
2007-03-22 13:00:00,47.75,47.76,47.64,47.76,122800.0,32.866,32.8729,32.7903,32.8729,122800.0
2007-03-22 13:30:00,47.76,47.92,47.76,47.92,191700.0,32.8729,32.983,32.8729,32.983,191700.0
2007-03-22 14:00:00,47.92,48.0,47.9,47.98,182800.0,32.983,33.0381,32.9693,33.0243,182800.0
2007-03-22 14:30:00,47.98,48.04,47.9,47.9,239900.0,33.0243,33.0656,32.9693,32.9693,239900.0
2007-03-22 15:00:00,47.91,47.91,47.74,47.81,231400.0,32.9761,32.9761,32.8591,32.9073,231400.0
2007-03-22 15:30:00,47.82,47.95,47.81,47.84,299300.0,32.9142,33.0037,32.9073,32.928,299300.0
2007-03-23 09:30:00,47.94,47.94,47.7,47.82,199100.0,32.9968,32.9968,32.8316,32.9142,199100.0
2007-03-23 10:00:00,47.82,48.08,47.74,47.8,264300.0,32.9142,33.0932,32.8591,32.9004,264300.0
2007-03-23 10:30:00,47.79,47.9,47.76,47.79,163300.0,32.8936,32.9693,32.8729,32.8936,163300.0
2007-03-23 11:00:00,47.79,47.96,47.75,47.95,152200.0,32.8936,33.0106,32.866,33.0037,152200.0
2007-03-23 11:30:00,47.95,48.14,47.93,48.07,143600.0,33.0037,33.1345,32.9899,33.0863,143600.0
2007-03-23 12:00:00,48.08,48.17,47.99,48.0,117500.0,33.0932,33.1551,33.0312,33.0381,117500.0
2007-03-23 12:30:00,47.99,48.08,47.96,48.03,146000.0,33.0312,33.0932,33.0106,33.0587,146000.0
2007-03-23 13:00:00,48.03,48.16,48.01,48.15,100700.0,33.0587,33.1482,33.045,33.1413,100700.0
2007-03-23 13:30:00,48.16,48.28,48.12,48.22,118800.0,33.1482,33.2308,33.1207,33.1895,118800.0
2007-03-23 14:00:00,48.21,48.22,48.07,48.08,222100.0,33.1826,33.1895,33.0863,33.0932,222100.0
2007-03-23 14:30:00,48.08,48.23,48.07,48.23,129200.0,33.0932,33.1964,33.0863,33.1964,129200.0
2007-03-23 15:00:00,48.23,48.28,48.19,48.23,165200.0,33.1964,33.2308,33.1689,33.1964,165200.0
2007-03-23 15:30:00,48.23,48.24,48.07,48.16,277800.0,33.1964,33.2033,33.0863,33.1482,277800.0
2007-03-26 09:30:00,48.13,48.14,47.88,47.88,269000.0,33.1276,33.1345,32.9555,32.9555,269000.0
2007-03-26 10:00:00,47.89,47.89,47.41,47.69,370500.0,32.9624,32.9624,32.632,32.8247,370500.0
2007-03-26 10:30:00,47.69,47.86,47.66,47.77,192200.0,32.8247,32.9417,32.8041,32.8798,192200.0
2007-03-26 11:00:00,47.77,47.78,47.53,47.67,122400.0,32.8798,32.8867,32.7146,32.811,122400.0
2007-03-26 11:30:00,47.66,47.89,47.66,47.85,118200.0,32.8041,32.9624,32.8041,32.9348,118200.0
2007-03-26 12:00:00,47.85,47.9,47.83,47.89,145500.0,32.9348,32.9693,32.9211,32.9624,145500.0
2007-03-26 12:30:00,47.89,47.89,47.68,47.74,131100.0,32.9624,32.9624,32.8178,32.8591,131100.0
2007-03-26 13:00:00,47.75,47.84,47.74,47.83,128000.0,32.866,32.928,32.8591,32.9211,128000.0
2007-03-26 13:30:00,47.83,47.85,47.71,47.8,109900.0,32.9211,32.9348,32.8385,32.9004,109900.0
2007-03-26 14:00:00,47.8,47.92,47.8,47.92,208500.0,32.9004,32.983,32.9004,32.983,208500.0
2007-03-26 14:30:00,47.91,47.92,47.8,47.9,158900.0,32.9761,32.983,32.9004,32.9693,158900.0
2007-03-26 15:00:00,47.9,48.07,47.85,48.06,214000.0,32.9693,33.0863,32.9348,33.0794,214000.0
2007-03-26 15:30:00,48.07,48.2,48.04,48.09,255900.0,33.0863,33.1758,33.0656,33.1,255900.0
2007-03-27 09:30:00,47.6,47.65,47.36,47.43,267500.0,32.7628,32.7972,32.5976,32.6458,267500.0
2007-03-27 10:00:00,47.41,47.57,47.28,47.42,252300.0,32.632,32.7421,32.5425,32.6389,252300.0
2007-03-27 10:30:00,47.42,47.45,47.34,47.43,146100.0,32.6389,32.6595,32.5838,32.6458,146100.0
2007-03-27 11:00:00,47.43,47.44,47.34,47.37,146500.0,32.6458,32.6526,32.5838,32.6045,146500.0
2007-03-27 11:30:00,47.35,47.45,47.28,47.35,140200.0,32.5907,32.6595,32.5425,32.5907,140200.0
2007-03-27 12:00:00,47.35,47.38,47.31,47.38,116500.0,32.5907,32.6114,32.5632,32.6114,116500.0
2007-03-27 12:30:00,47.37,47.39,47.27,47.28,85100.0,32.6045,32.6182,32.5356,32.5425,85100.0
2007-03-27 13:00:00,47.29,47.3,47.16,47.26,127900.0,32.5494,32.5563,32.4599,32.5288,127900.0
2007-03-27 13:30:00,47.26,47.4,47.26,47.33,160100.0,32.5288,32.6251,32.5288,32.5769,160100.0
2007-03-27 14:00:00,47.33,47.39,47.26,47.38,122900.0,32.5769,32.6182,32.5288,32.6114,122900.0
2007-03-27 14:30:00,47.38,47.55,47.35,47.55,209400.0,32.6114,32.7284,32.5907,32.7284,209400.0
2007-03-27 15:00:00,47.55,47.59,47.48,47.59,382200.0,32.7284,32.7559,32.6802,32.7559,382200.0
2007-03-27 15:30:00,47.59,47.63,47.38,47.38,430900.0,32.7559,32.7834,32.6114,32.6114,430900.0
2007-03-28 09:30:00,46.94,46.94,46.53,46.54,347900.0,32.3085,32.3085,32.0263,32.0332,347900.0
2007-03-28 10:00:00,46.54,46.64,46.49,46.5,209400.0,32.0332,32.102,31.9988,32.0057,209400.0
2007-03-28 10:30:00,46.49,46.5,46.32,46.45,282100.0,31.9988,32.0057,31.8818,31.9712,282100.0
2007-03-28 11:00:00,46.43,46.64,46.37,46.59,207800.0,31.9575,32.102,31.9162,32.0676,207800.0
2007-03-28 11:30:00,46.59,46.63,46.5,46.54,107900.0,32.0676,32.0951,32.0057,32.0332,107900.0
2007-03-28 12:00:00,46.53,46.75,46.48,46.64,137600.0,32.0263,32.1777,31.9919,32.102,137600.0
2007-03-28 12:30:00,46.62,46.77,46.57,46.68,66900.0,32.0882,32.1915,32.0538,32.1295,66900.0
2007-03-28 13:00:00,46.67,46.7,46.59,46.64,30500.0,32.1227,32.1433,32.0676,32.102,30500.0
2007-03-28 13:30:00,46.65,46.74,46.59,46.63,123300.0,32.1089,32.1708,32.0676,32.0951,123300.0
2007-03-28 14:00:00,46.64,46.66,46.5,46.59,137100.0,32.102,32.1158,32.0057,32.0676,137100.0
2007-03-28 14:30:00,46.59,46.6,46.47,46.54,63500.0,32.0676,32.0745,31.985,32.0332,63500.0
2007-03-28 15:00:00,46.55,46.65,46.52,46.64,190200.0,32.0401,32.1089,32.0194,32.102,190200.0
2007-03-28 15:30:00,46.63,46.68,46.45,46.45,343300.0,32.0951,32.1295,31.9712,31.9712,343300.0
2007-03-29 09:30:00,46.65,46.84,46.62,46.69,258100.0,32.1089,32.2397,32.0882,32.1364,258100.0
2007-03-29 10:00:00,46.68,46.93,46.67,46.88,169100.0,32.1295,32.3016,32.1227,32.2672,169100.0
2007-03-29 10:30:00,46.88,46.89,46.65,46.66,135800.0,32.2672,32.2741,32.1089,32.1158,135800.0
2007-03-29 11:00:00,46.65,46.91,46.63,46.9,247600.0,32.1089,32.2879,32.0951,32.281,247600.0
2007-03-29 11:30:00,46.9,47.1,46.71,46.71,260000.0,32.281,32.4186,32.1502,32.1502,260000.0
2007-03-29 12:00:00,46.71,46.99,46.69,46.71,105500.0,32.1502,32.3429,32.1364,32.1502,105500.0
2007-03-29 12:30:00,46.71,46.96,46.71,46.87,111700.0,32.1502,32.3223,32.1502,32.2603,111700.0
2007-03-29 13:00:00,46.85,46.89,46.78,46.82,181500.0,32.2466,32.2741,32.1984,32.2259,181500.0
2007-03-29 13:30:00,46.82,46.86,46.74,46.75,128300.0,32.2259,32.2534,32.1708,32.1777,128300.0
2007-03-29 14:00:00,46.75,46.82,46.69,46.8,166100.0,32.1777,32.2259,32.1364,32.2121,166100.0
2007-03-29 14:30:00,46.79,48.8,46.73,46.83,602600.0,32.2053,33.5887,32.164,32.2328,602600.0
2007-03-29 15:00:00,46.84,46.95,46.81,46.85,165700.0,32.2397,32.3154,32.219,32.2466,165700.0
2007-03-29 15:30:00,46.85,47.0,46.85,46.89,257500.0,32.2466,32.3498,32.2466,32.2741,257500.0
2007-03-30 09:30:00,47.02,47.25,46.94,47.07,262500.0,32.3636,32.5219,32.3085,32.398,262500.0
2007-03-30 10:00:00,47.08,47.24,46.9,46.95,167700.0,32.4049,32.515,32.281,32.3154,167700.0
2007-03-30 10:30:00,46.94,47.08,46.88,47.03,127200.0,32.3085,32.4049,32.2672,32.3704,127200.0
2007-03-30 11:00:00,47.01,47.14,46.95,46.95,108700.0,32.3567,32.4462,32.3154,32.3154,108700.0
2007-03-30 11:30:00,46.95,47.09,46.69,46.96,194700.0,32.3154,32.4117,32.1364,32.3223,194700.0
2007-03-30 12:00:00,46.94,46.95,46.8,46.84,83100.0,32.3085,32.3154,32.2121,32.2397,83100.0
2007-03-30 12:30:00,46.83,46.96,46.81,46.81,113800.0,32.2328,32.3223,32.219,32.219,113800.0
2007-03-30 13:00:00,46.81,47.0,46.8,46.98,81900.0,32.219,32.3498,32.2121,32.336,81900.0
2007-03-30 13:30:00,46.99,47.05,46.82,46.88,61700.0,32.3429,32.3842,32.2259,32.2672,61700.0
2007-03-30 14:00:00,46.88,46.94,46.86,46.92,49000.0,32.2672,32.3085,32.2534,32.2947,49000.0
2007-03-30 14:30:00,46.92,47.0,46.85,46.89,99500.0,32.2947,32.3498,32.2466,32.2741,99500.0
2007-03-30 15:00:00,46.89,46.92,46.81,46.91,109300.0,32.2741,32.2947,32.219,32.2879,109300.0
2007-03-30 15:30:00,46.89,46.9,46.8,46.83,233200.0,32.2741,32.281,32.2121,32.2328,233200.0
2007-04-02 09:30:00,47.15,47.24,47.05,47.2,268100.0,32.453,32.515,32.3842,32.4875,268100.0
2007-04-02 10:00:00,47.2,47.2,46.91,47.03,145800.0,32.4875,32.4875,32.2879,32.3704,145800.0
2007-04-02 10:30:00,47.03,47.2,46.99,47.19,123700.0,32.3704,32.4875,32.3429,32.4806,123700.0
2007-04-02 11:00:00,47.21,47.33,47.2,47.27,91000.0,32.4943,32.5769,32.4875,32.5356,91000.0
2007-04-02 11:30:00,47.28,47.28,46.97,46.98,65400.0,32.5425,32.5425,32.3292,32.336,65400.0
2007-04-02 12:00:00,46.97,47.01,46.94,46.96,69700.0,32.3292,32.3567,32.3085,32.3223,69700.0
2007-04-02 12:30:00,46.96,46.97,46.82,46.9,140700.0,32.3223,32.3292,32.2259,32.281,140700.0
2007-04-02 13:00:00,46.9,46.98,46.83,46.96,68100.0,32.281,32.336,32.2328,32.3223,68100.0
2007-04-02 13:30:00,46.96,47.03,46.94,47.01,44300.0,32.3223,32.3704,32.3085,32.3567,44300.0
2007-04-02 14:00:00,47.0,47.11,46.89,47.07,100500.0,32.3498,32.4255,32.2741,32.398,100500.0
2007-04-02 14:30:00,47.08,47.17,47.02,47.14,128400.0,32.4049,32.4668,32.3636,32.4462,128400.0
2007-04-02 15:00:00,47.14,47.37,47.13,47.26,187400.0,32.4462,32.6045,32.4393,32.5288,187400.0
2007-04-02 15:30:00,47.25,47.28,47.2,47.2,208800.0,32.5219,32.5425,32.4875,32.4875,208800.0
2007-04-03 09:30:00,47.35,47.51,47.34,47.42,174900.0,32.5907,32.7008,32.5838,32.6389,174900.0
2007-04-03 10:00:00,47.43,47.61,47.42,47.58,199200.0,32.6458,32.7697,32.6389,32.749,199200.0
2007-04-03 10:30:00,47.57,47.77,47.51,47.61,201100.0,32.7421,32.8798,32.7008,32.7697,201100.0
2007-04-03 11:00:00,47.61,47.65,47.55,47.58,94500.0,32.7697,32.7972,32.7284,32.749,94500.0
2007-04-03 11:30:00,47.57,47.62,47.54,47.6,62600.0,32.7421,32.7765,32.7215,32.7628,62600.0
2007-04-03 12:00:00,47.6,47.6,47.41,47.41,71100.0,32.7628,32.7628,32.632,32.632,71100.0
2007-04-03 12:30:00,47.41,47.41,47.34,47.35,75100.0,32.632,32.632,32.5838,32.5907,75100.0
2007-04-03 13:00:00,47.35,47.52,47.34,47.52,73900.0,32.5907,32.7077,32.5838,32.7077,73900.0
2007-04-03 13:30:00,47.52,47.54,47.44,47.45,44600.0,32.7077,32.7215,32.6526,32.6595,44600.0
2007-04-03 14:00:00,47.44,47.52,47.38,47.43,63900.0,32.6526,32.7077,32.6114,32.6458,63900.0
2007-04-03 14:30:00,47.43,47.5,47.4,47.45,63800.0,32.6458,32.6939,32.6251,32.6595,63800.0
2007-04-03 15:00:00,47.46,47.46,47.35,47.43,115000.0,32.6664,32.6664,32.5907,32.6458,115000.0
2007-04-03 15:30:00,47.43,47.5,47.37,47.42,144600.0,32.6458,32.6939,32.6045,32.6389,144600.0
2007-04-04 09:30:00,47.51,47.6,47.35,47.39,223800.0,32.7008,32.7628,32.5907,32.6182,223800.0
2007-04-04 10:00:00,47.39,47.47,47.19,47.24,239300.0,32.6182,32.6733,32.4806,32.515,239300.0
2007-04-04 10:30:00,47.24,47.25,47.0,47.12,350300.0,32.515,32.5219,32.3498,32.4324,350300.0
2007-04-04 11:00:00,47.1,47.2,47.1,47.14,237100.0,32.4186,32.4875,32.4186,32.4462,237100.0
2007-04-04 11:30:00,47.14,47.15,47.07,47.08,352800.0,32.4462,32.453,32.398,32.4049,352800.0
2007-04-04 12:00:00,47.07,47.09,47.05,47.06,135700.0,32.398,32.4117,32.3842,32.3911,135700.0
2007-04-04 12:30:00,47.05,47.09,47.03,47.04,81100.0,32.3842,32.4117,32.3704,32.3773,81100.0
2007-04-04 13:00:00,47.04,47.04,46.95,47.0,85700.0,32.3773,32.3773,32.3154,32.3498,85700.0
2007-04-04 13:30:00,47.0,47.0,46.95,47.0,95600.0,32.3498,32.3498,32.3154,32.3498,95600.0
2007-04-04 14:00:00,47.0,47.06,46.98,47.04,147300.0,32.3498,32.3911,32.336,32.3773,147300.0
2007-04-04 14:30:00,47.05,47.12,47.04,47.1,31200.0,32.3842,32.4324,32.3773,32.4186,31200.0
2007-04-04 15:00:00,47.1,47.11,46.95,46.98,112800.0,32.4186,32.4255,32.3154,32.336,112800.0
2007-04-04 15:30:00,46.98,47.01,46.97,46.98,138100.0,32.336,32.3567,32.3292,32.336,138100.0
2007-04-05 09:30:00,46.95,47.18,46.86,46.93,192100.0,32.3154,32.4737,32.2534,32.3016,192100.0
2007-04-05 10:00:00,46.93,46.99,46.83,46.85,81600.0,32.3016,32.3429,32.2328,32.2466,81600.0
2007-04-05 10:30:00,46.87,46.92,46.76,46.76,158200.0,32.2603,32.2947,32.1846,32.1846,158200.0
2007-04-05 11:00:00,46.76,46.78,46.71,46.73,145100.0,32.1846,32.1984,32.1502,32.164,145100.0
2007-04-05 11:30:00,46.74,46.84,46.73,46.77,116000.0,32.1708,32.2397,32.164,32.1915,116000.0
2007-04-05 12:00:00,46.78,46.85,46.74,46.74,181200.0,32.1984,32.2466,32.1708,32.1708,181200.0
2007-04-05 12:30:00,46.75,46.82,46.74,46.76,126700.0,32.1777,32.2259,32.1708,32.1846,126700.0
2007-04-05 13:00:00,46.77,46.77,46.71,46.72,133400.0,32.1915,32.1915,32.1502,32.1571,133400.0
2007-04-05 13:30:00,46.71,46.79,46.71,46.75,71500.0,32.1502,32.2053,32.1502,32.1777,71500.0
2007-04-05 14:00:00,46.75,46.79,46.74,46.75,123100.0,32.1777,32.2053,32.1708,32.1777,123100.0
2007-04-05 14:30:00,46.75,46.77,46.72,46.74,103300.0,32.1777,32.1915,32.1571,32.1708,103300.0
2007-04-05 15:00:00,46.75,46.75,46.67,46.73,104100.0,32.1777,32.1777,32.1227,32.164,104100.0
2007-04-05 15:30:00,46.73,46.79,46.72,46.75,231100.0,32.164,32.2053,32.1571,32.1777,231100.0
2007-04-09 09:30:00,46.74,46.84,46.62,46.62,95000.0,32.1708,32.2397,32.0882,32.0882,95000.0
2007-04-09 10:00:00,46.62,46.62,46.44,46.45,113300.0,32.0882,32.0882,31.9644,31.9712,113300.0
2007-04-09 10:30:00,46.45,46.51,46.45,46.49,120600.0,31.9712,32.0125,31.9712,31.9988,120600.0
2007-04-09 11:00:00,46.49,46.54,46.49,46.51,124600.0,31.9988,32.0332,31.9988,32.0125,124600.0
2007-04-09 11:30:00,46.52,46.58,46.5,46.51,228600.0,32.0194,32.0607,32.0057,32.0125,228600.0
2007-04-09 12:00:00,46.51,46.53,46.5,46.51,121900.0,32.0125,32.0263,32.0057,32.0125,121900.0
2007-04-09 12:30:00,46.52,46.52,46.49,46.5,202700.0,32.0194,32.0194,31.9988,32.0057,202700.0
2007-04-09 13:00:00,46.5,46.51,46.49,46.5,129200.0,32.0057,32.0125,31.9988,32.0057,129200.0
2007-04-09 13:30:00,46.49,46.52,46.49,46.49,119900.0,31.9988,32.0194,31.9988,31.9988,119900.0
2007-04-09 14:00:00,46.5,46.55,46.47,46.55,190600.0,32.0057,32.0401,31.985,32.0401,190600.0
2007-04-09 14:30:00,46.54,46.55,46.49,46.5,83100.0,32.0332,32.0401,31.9988,32.0057,83100.0
2007-04-09 15:00:00,46.5,46.52,46.49,46.51,150600.0,32.0057,32.0194,31.9988,32.0125,150600.0
2007-04-09 15:30:00,46.51,46.57,46.48,46.49,224300.0,32.0125,32.0538,31.9919,31.9988,224300.0
2007-04-10 09:30:00,46.77,46.89,46.43,46.53,592500.0,32.1915,32.2741,31.9575,32.0263,592500.0
2007-04-10 10:00:00,46.52,46.6,46.43,46.56,138100.0,32.0194,32.0745,31.9575,32.047,138100.0
2007-04-10 10:30:00,46.57,46.58,46.46,46.46,303700.0,32.0538,32.0607,31.9781,31.9781,303700.0
2007-04-10 11:00:00,46.46,46.49,46.42,46.45,126600.0,31.9781,31.9988,31.9506,31.9712,126600.0
2007-04-10 11:30:00,46.44,46.48,46.21,46.21,145400.0,31.9644,31.9919,31.806,31.806,145400.0
2007-04-10 12:00:00,46.22,46.26,46.17,46.2,85100.0,31.8129,31.8405,31.7785,31.7992,85100.0
2007-04-10 12:30:00,46.2,46.28,46.19,46.2,62100.0,31.7992,31.8542,31.7923,31.7992,62100.0
2007-04-10 13:00:00,46.21,46.28,46.16,46.28,87300.0,31.806,31.8542,31.7716,31.8542,87300.0
2007-04-10 13:30:00,46.27,46.34,46.22,46.24,48300.0,31.8473,31.8955,31.8129,31.8267,48300.0
2007-04-10 14:00:00,46.24,46.37,46.23,46.23,98400.0,31.8267,31.9162,31.8198,31.8198,98400.0
2007-04-10 14:30:00,46.23,46.23,46.07,46.11,209200.0,31.8198,31.8198,31.7097,31.7372,209200.0
2007-04-10 15:00:00,46.1,46.26,46.1,46.16,283400.0,31.7303,31.8405,31.7303,31.7716,283400.0
2007-04-10 15:30:00,46.16,46.17,46.02,46.04,749900.0,31.7716,31.7785,31.6753,31.689,749900.0
2007-04-11 09:30:00,46.0,46.1,45.81,45.82,400900.0,31.6615,31.7303,31.5307,31.5376,400900.0
2007-04-11 10:00:00,45.82,45.82,45.61,45.65,267500.0,31.5376,31.5376,31.3931,31.4206,267500.0
2007-04-11 10:30:00,45.65,45.66,45.31,45.32,866200.0,31.4206,31.4275,31.1866,31.1935,866200.0
2007-04-11 11:00:00,45.32,45.39,45.26,45.39,266000.0,31.1935,31.2416,31.1522,31.2416,266000.0
2007-04-11 11:30:00,45.39,45.5,45.39,45.44,188300.0,31.2416,31.3174,31.2416,31.2761,188300.0
2007-04-11 12:00:00,45.44,45.45,45.36,45.38,200700.0,31.2761,31.2829,31.221,31.2348,200700.0
2007-04-11 12:30:00,45.37,45.42,45.35,45.41,171000.0,31.2279,31.2623,31.2141,31.2554,171000.0
2007-04-11 13:00:00,45.41,45.55,45.4,45.44,149000.0,31.2554,31.3518,31.2485,31.2761,149000.0
2007-04-11 13:30:00,45.45,45.47,45.38,45.38,150800.0,31.2829,31.2967,31.2348,31.2348,150800.0
2007-04-11 14:00:00,45.39,45.39,45.19,45.2,257900.0,31.2416,31.2416,31.104,31.1109,257900.0
2007-04-11 14:30:00,45.2,45.2,45.06,45.08,305100.0,31.1109,31.1109,31.0145,31.0283,305100.0
2007-04-11 15:00:00,45.09,45.19,45.06,45.1,375000.0,31.0352,31.104,31.0145,31.042,375000.0
2007-04-11 15:30:00,45.09,45.19,45.05,45.14,442300.0,31.0352,31.104,31.0076,31.0696,442300.0
2007-04-12 09:30:00,45.23,45.4,45.08,45.12,658400.0,31.1315,31.2485,31.0283,31.0558,658400.0
2007-04-12 10:00:00,45.12,45.2,45.09,45.15,505900.0,31.0558,31.1109,31.0352,31.0765,505900.0
2007-04-12 10:30:00,45.14,45.38,45.09,45.28,489800.0,31.0696,31.2348,31.0352,31.1659,489800.0
2007-04-12 11:00:00,45.29,45.3,45.17,45.23,751400.0,31.1728,31.1797,31.0902,31.1315,751400.0
2007-04-12 11:30:00,45.23,45.42,45.18,45.36,238700.0,31.1315,31.2623,31.0971,31.221,238700.0
2007-04-12 12:00:00,45.36,45.47,45.24,45.25,215400.0,31.221,31.2967,31.1384,31.1453,215400.0
2007-04-12 12:30:00,45.25,45.3,45.17,45.3,147700.0,31.1453,31.1797,31.0902,31.1797,147700.0
2007-04-12 13:00:00,45.3,45.31,45.26,45.27,178700.0,31.1797,31.1866,31.1522,31.1591,178700.0
2007-04-12 13:30:00,45.27,45.27,45.23,45.26,282700.0,31.1591,31.1591,31.1315,31.1522,282700.0
2007-04-12 14:00:00,45.26,45.36,45.24,45.31,97700.0,31.1522,31.221,31.1384,31.1866,97700.0
2007-04-12 14:30:00,45.31,45.43,45.31,45.35,244300.0,31.1866,31.2692,31.1866,31.2141,244300.0
2007-04-12 15:00:00,45.35,45.36,45.17,45.25,151900.0,31.2141,31.221,31.0902,31.1453,151900.0
2007-04-12 15:30:00,45.24,45.34,45.21,45.32,268400.0,31.1384,31.2072,31.1178,31.1935,268400.0
2007-04-13 09:30:00,45.7,45.7,45.27,45.34,484300.0,31.455,31.455,31.1591,31.2072,484300.0
2007-04-13 10:00:00,45.33,45.33,45.1,45.27,215000.0,31.2003,31.2003,31.042,31.1591,215000.0
2007-04-13 10:30:00,45.26,45.37,45.26,45.28,276300.0,31.1522,31.2279,31.1522,31.1659,276300.0
2007-04-13 11:00:00,45.29,45.3,45.23,45.25,221300.0,31.1728,31.1797,31.1315,31.1453,221300.0
2007-04-13 11:30:00,45.25,45.34,45.22,45.27,199400.0,31.1453,31.2072,31.1246,31.1591,199400.0
2007-04-13 12:00:00,45.28,45.3,45.24,45.27,78100.0,31.1659,31.1797,31.1384,31.1591,78100.0
2007-04-13 12:30:00,45.27,45.28,45.23,45.24,73100.0,31.1591,31.1659,31.1315,31.1384,73100.0
2007-04-13 13:00:00,45.24,45.26,45.17,45.22,89100.0,31.1384,31.1522,31.0902,31.1246,89100.0
2007-04-13 13:30:00,45.22,45.25,45.13,45.23,149300.0,31.1246,31.1453,31.0627,31.1315,149300.0
2007-04-13 14:00:00,45.24,45.25,45.19,45.21,152500.0,31.1384,31.1453,31.104,31.1178,152500.0
2007-04-13 14:30:00,45.22,45.29,45.19,45.26,205600.0,31.1246,31.1728,31.104,31.1522,205600.0
2007-04-13 15:00:00,45.26,45.27,45.19,45.2,284300.0,31.1522,31.1591,31.104,31.1109,284300.0
2007-04-13 15:30:00,45.2,45.23,45.17,45.21,528300.0,31.1109,31.1315,31.0902,31.1178,528300.0
2007-04-16 09:30:00,45.54,46.05,45.54,46.0,426300.0,31.3449,31.6959,31.3449,31.6615,426300.0
2007-04-16 10:00:00,46.0,46.36,46.0,46.28,519400.0,31.6615,31.9093,31.6615,31.8542,519400.0
2007-04-16 10:30:00,46.28,46.48,46.27,46.41,282400.0,31.8542,31.9919,31.8473,31.9437,282400.0
2007-04-16 11:00:00,46.4,46.83,46.39,46.77,774400.0,31.9368,32.2328,31.9299,32.1915,774400.0
2007-04-16 11:30:00,46.77,46.93,46.66,46.88,326400.0,32.1915,32.3016,32.1158,32.2672,326400.0
2007-04-16 12:00:00,46.87,46.93,46.79,46.87,213400.0,32.2603,32.3016,32.2053,32.2603,213400.0
2007-04-16 12:30:00,46.87,46.89,46.6,46.73,272500.0,32.2603,32.2741,32.0745,32.164,272500.0
2007-04-16 13:00:00,46.73,46.82,46.71,46.82,78300.0,32.164,32.2259,32.1502,32.2259,78300.0
2007-04-16 13:30:00,46.82,46.85,46.69,46.69,81900.0,32.2259,32.2466,32.1364,32.1364,81900.0
2007-04-16 14:00:00,46.69,46.8,46.67,46.73,129600.0,32.1364,32.2121,32.1227,32.164,129600.0
2007-04-16 14:30:00,46.73,46.85,46.65,46.79,230700.0,32.164,32.2466,32.1089,32.2053,230700.0
2007-04-16 15:00:00,46.79,46.82,46.75,46.75,384800.0,32.2053,32.2259,32.1777,32.1777,384800.0
2007-04-16 15:30:00,46.76,46.77,46.44,46.77,475500.0,32.1846,32.1915,31.9644,32.1915,475500.0
2007-04-17 09:30:00,46.78,46.91,46.51,46.66,459300.0,32.1984,32.2879,32.0125,32.1158,459300.0
2007-04-17 10:00:00,46.66,46.82,46.62,46.74,216500.0,32.1158,32.2259,32.0882,32.1708,216500.0
2007-04-17 10:30:00,46.75,46.79,46.68,46.68,405500.0,32.1777,32.2053,32.1295,32.1295,405500.0
2007-04-17 11:00:00,46.69,46.76,46.62,46.63,282000.0,32.1364,32.1846,32.0882,32.0951,282000.0
2007-04-17 11:30:00,46.63,46.74,46.59,46.6,140000.0,32.0951,32.1708,32.0676,32.0745,140000.0
2007-04-17 12:00:00,46.6,46.65,46.56,46.6,98300.0,32.0745,32.1089,32.047,32.0745,98300.0
2007-04-17 12:30:00,46.6,46.67,46.44,46.45,118500.0,32.0745,32.1227,31.9644,31.9712,118500.0
2007-04-17 13:00:00,46.45,46.53,46.43,46.51,134500.0,31.9712,32.0263,31.9575,32.0125,134500.0
2007-04-17 13:30:00,46.51,46.62,46.51,46.57,88200.0,32.0125,32.0882,32.0125,32.0538,88200.0
2007-04-17 14:00:00,46.58,46.78,46.56,46.7,130900.0,32.0607,32.1984,32.047,32.1433,130900.0
2007-04-17 14:30:00,46.72,46.73,46.59,46.61,157100.0,32.1571,32.164,32.0676,32.0814,157100.0
2007-04-17 15:00:00,46.61,46.72,46.6,46.68,143000.0,32.0814,32.1571,32.0745,32.1295,143000.0
2007-04-17 15:30:00,46.67,46.78,46.66,46.7,197900.0,32.1227,32.1984,32.1158,32.1433,197900.0
2007-04-18 09:30:00,46.43,46.62,46.35,46.48,311100.0,31.9575,32.0882,31.9024,31.9919,311100.0
2007-04-18 10:00:00,46.47,46.77,46.35,46.69,165400.0,31.985,32.1915,31.9024,32.1364,165400.0
2007-04-18 10:30:00,46.69,46.7,46.49,46.49,263700.0,32.1364,32.1433,31.9988,31.9988,263700.0
2007-04-18 11:00:00,46.49,46.49,46.38,46.42,196400.0,31.9988,31.9988,31.9231,31.9506,196400.0
2007-04-18 11:30:00,46.42,46.45,46.38,46.4,188700.0,31.9506,31.9712,31.9231,31.9368,188700.0
2007-04-18 12:00:00,46.41,46.43,46.34,46.39,131200.0,31.9437,31.9575,31.8955,31.9299,131200.0
2007-04-18 12:30:00,46.38,46.4,46.29,46.32,76200.0,31.9231,31.9368,31.8611,31.8818,76200.0
2007-04-18 13:00:00,46.33,46.36,46.29,46.31,101100.0,31.8886,31.9093,31.8611,31.8749,101100.0
2007-04-18 13:30:00,46.3,46.32,46.27,46.3,61200.0,31.868,31.8818,31.8473,31.868,61200.0
2007-04-18 14:00:00,46.3,46.34,46.24,46.3,130000.0,31.868,31.8955,31.8267,31.868,130000.0
2007-04-18 14:30:00,46.3,46.33,46.25,46.27,124500.0,31.868,31.8886,31.8336,31.8473,124500.0
2007-04-18 15:00:00,46.28,46.47,46.23,46.47,405500.0,31.8542,31.985,31.8198,31.985,405500.0
2007-04-18 15:30:00,46.47,46.55,46.41,46.42,256500.0,31.985,32.0401,31.9437,31.9506,256500.0
2007-04-19 09:30:00,46.11,46.3,45.95,46.27,272600.0,31.7372,31.868,31.6271,31.8473,272600.0
2007-04-19 10:00:00,46.28,46.5,46.23,46.48,279400.0,31.8542,32.0057,31.8198,31.9919,279400.0
2007-04-19 10:30:00,46.47,46.51,46.4,46.45,251500.0,31.985,32.0125,31.9368,31.9712,251500.0
2007-04-19 11:00:00,46.43,46.55,46.4,46.42,231000.0,31.9575,32.0401,31.9368,31.9506,231000.0
2007-04-19 11:30:00,46.42,46.47,46.41,46.45,70700.0,31.9506,31.985,31.9437,31.9712,70700.0
2007-04-19 12:00:00,46.44,46.52,46.42,46.52,134800.0,31.9644,32.0194,31.9506,32.0194,134800.0
2007-04-19 12:30:00,46.51,46.68,46.47,46.66,120600.0,32.0125,32.1295,31.985,32.1158,120600.0
2007-04-19 13:00:00,46.65,46.66,46.52,46.6,105000.0,32.1089,32.1158,32.0194,32.0745,105000.0
2007-04-19 13:30:00,46.6,46.62,46.57,46.6,78700.0,32.0745,32.0882,32.0538,32.0745,78700.0
2007-04-19 14:00:00,46.59,46.6,46.44,46.53,137300.0,32.0676,32.0745,31.9644,32.0263,137300.0
2007-04-19 14:30:00,46.53,46.55,46.5,46.53,139000.0,32.0263,32.0401,32.0057,32.0263,139000.0
2007-04-19 15:00:00,46.53,46.64,46.53,46.58,182000.0,32.0263,32.102,32.0263,32.0607,182000.0
2007-04-19 15:30:00,46.58,46.59,46.45,46.56,439000.0,32.0607,32.0676,31.9712,32.047,439000.0
2007-04-20 09:30:00,46.61,47.11,46.61,47.04,1011500.0,32.0814,32.4255,32.0814,32.3773,1011500.0
2007-04-20 10:00:00,47.04,47.23,47.0,47.15,434100.0,32.3773,32.5081,32.3498,32.453,434100.0
2007-04-20 10:30:00,47.15,47.19,46.92,47.09,499500.0,32.453,32.4806,32.2947,32.4117,499500.0
2007-04-20 11:00:00,47.1,47.12,47.01,47.1,207100.0,32.4186,32.4324,32.3567,32.4186,207100.0
2007-04-20 11:30:00,47.1,47.31,47.08,47.3,242800.0,32.4186,32.5632,32.4049,32.5563,242800.0
2007-04-20 12:00:00,47.31,47.45,47.25,47.26,257700.0,32.5632,32.6595,32.5219,32.5288,257700.0
2007-04-20 12:30:00,47.26,47.26,47.05,47.15,201900.0,32.5288,32.5288,32.3842,32.453,201900.0
2007-04-20 13:00:00,47.15,47.22,47.14,47.15,162200.0,32.453,32.5012,32.4462,32.453,162200.0
2007-04-20 13:30:00,47.16,47.16,47.05,47.11,312000.0,32.4599,32.4599,32.3842,32.4255,312000.0
2007-04-20 14:00:00,47.1,47.29,47.09,47.28,233500.0,32.4186,32.5494,32.4117,32.5425,233500.0
2007-04-20 14:30:00,47.27,47.45,47.27,47.45,260200.0,32.5356,32.6595,32.5356,32.6595,260200.0
2007-04-20 15:00:00,47.45,47.45,47.3,47.33,276500.0,32.6595,32.6595,32.5563,32.5769,276500.0
2007-04-20 15:30:00,47.32,47.33,47.16,47.22,489700.0,32.5701,32.5769,32.4599,32.5012,489700.0
2007-04-23 09:30:00,47.29,47.62,47.29,47.59,225900.0,32.5494,32.7765,32.5494,32.7559,225900.0
2007-04-23 10:00:00,47.58,47.59,47.45,47.53,234600.0,32.749,32.7559,32.6595,32.7146,234600.0
2007-04-23 10:30:00,47.53,47.6,47.5,47.54,426300.0,32.7146,32.7628,32.6939,32.7215,426300.0
2007-04-23 11:00:00,47.54,47.58,47.51,47.57,261300.0,32.7215,32.749,32.7008,32.7421,261300.0
2007-04-23 11:30:00,47.56,47.56,47.51,47.53,185000.0,32.7352,32.7352,32.7008,32.7146,185000.0
2007-04-23 12:00:00,47.53,47.54,47.52,47.52,154300.0,32.7146,32.7215,32.7077,32.7077,154300.0
2007-04-23 12:30:00,47.52,47.53,47.5,47.51,146500.0,32.7077,32.7146,32.6939,32.7008,146500.0
2007-04-23 13:00:00,47.5,47.53,47.5,47.51,100100.0,32.6939,32.7146,32.6939,32.7008,100100.0
2007-04-23 13:30:00,47.51,47.52,47.46,47.48,241800.0,32.7008,32.7077,32.6664,32.6802,241800.0
2007-04-23 14:00:00,47.47,47.52,47.45,47.48,191000.0,32.6733,32.7077,32.6595,32.6802,191000.0
2007-04-23 14:30:00,47.47,47.5,47.46,47.48,205600.0,32.6733,32.6939,32.6664,32.6802,205600.0
2007-04-23 15:00:00,47.48,47.53,47.47,47.52,285000.0,32.6802,32.7146,32.6733,32.7077,285000.0
2007-04-23 15:30:00,47.52,47.53,47.42,47.45,198700.0,32.7077,32.7146,32.6389,32.6595,198700.0
2007-04-24 09:30:00,47.99,48.05,47.74,47.79,383700.0,33.0312,33.0725,32.8591,32.8936,383700.0
2007-04-24 10:00:00,47.79,47.92,47.65,47.79,427000.0,32.8936,32.983,32.7972,32.8936,427000.0
2007-04-24 10:30:00,47.8,47.86,47.79,47.8,247600.0,32.9004,32.9417,32.8936,32.9004,247600.0
2007-04-24 11:00:00,47.81,47.91,47.8,47.82,211500.0,32.9073,32.9761,32.9004,32.9142,211500.0
2007-04-24 11:30:00,47.83,47.85,47.79,47.82,168400.0,32.9211,32.9348,32.8936,32.9142,168400.0
2007-04-24 12:00:00,47.81,47.83,47.76,47.78,105400.0,32.9073,32.9211,32.8729,32.8867,105400.0
2007-04-24 12:30:00,47.78,47.78,47.66,47.7,201500.0,32.8867,32.8867,32.8041,32.8316,201500.0
2007-04-24 13:00:00,47.7,47.7,47.54,47.57,278400.0,32.8316,32.8316,32.7215,32.7421,278400.0
2007-04-24 13:30:00,47.56,47.69,47.53,47.68,138300.0,32.7352,32.8247,32.7146,32.8178,138300.0
2007-04-24 14:00:00,47.69,47.72,47.6,47.66,100900.0,32.8247,32.8454,32.7628,32.8041,100900.0
2007-04-24 14:30:00,47.67,47.72,47.63,47.7,159700.0,32.811,32.8454,32.7834,32.8316,159700.0
2007-04-24 15:00:00,47.7,47.72,47.63,47.66,169700.0,32.8316,32.8454,32.7834,32.8041,169700.0
2007-04-24 15:30:00,47.66,47.75,47.62,47.72,236100.0,32.8041,32.866,32.7765,32.8454,236100.0
2007-04-25 09:30:00,48.06,48.2,48.06,48.15,274400.0,33.0794,33.1758,33.0794,33.1413,274400.0
2007-04-25 10:00:00,48.14,48.23,48.1,48.23,299600.0,33.1345,33.1964,33.1069,33.1964,299600.0
2007-04-25 10:30:00,48.23,48.28,48.2,48.22,162100.0,33.1964,33.2308,33.1758,33.1895,162100.0
2007-04-25 11:00:00,48.23,48.36,48.22,48.33,149300.0,33.1964,33.2859,33.1895,33.2652,149300.0
2007-04-25 11:30:00,48.33,48.43,48.28,48.41,114900.0,33.2652,33.3341,33.2308,33.3203,114900.0
2007-04-25 12:00:00,48.41,48.42,48.38,48.41,81200.0,33.3203,33.3272,33.2996,33.3203,81200.0
2007-04-25 12:30:00,48.41,48.45,48.4,48.44,69300.0,33.3203,33.3478,33.3134,33.3409,69300.0
2007-04-25 13:00:00,48.45,48.53,48.44,48.48,91000.0,33.3478,33.4029,33.3409,33.3685,91000.0
2007-04-25 13:30:00,48.49,48.52,48.43,48.52,93600.0,33.3754,33.396,33.3341,33.396,93600.0
2007-04-25 14:00:00,48.51,48.65,48.5,48.59,167600.0,33.3891,33.4855,33.3822,33.4442,167600.0
2007-04-25 14:30:00,48.6,48.61,48.5,48.51,115600.0,33.4511,33.458,33.3822,33.3891,115600.0
2007-04-25 15:00:00,48.51,48.6,48.49,48.53,167100.0,33.3891,33.4511,33.3754,33.4029,167100.0
2007-04-25 15:30:00,48.53,48.63,48.53,48.58,407200.0,33.4029,33.4717,33.4029,33.4373,407200.0
2007-04-26 09:30:00,48.0,48.45,48.0,48.26,562800.0,33.0381,33.3478,33.0381,33.2171,562800.0
2007-04-26 10:00:00,48.25,48.27,48.17,48.2,560400.0,33.2102,33.2239,33.1551,33.1758,560400.0
2007-04-26 10:30:00,48.19,48.25,48.14,48.24,287700.0,33.1689,33.2102,33.1345,33.2033,287700.0
2007-04-26 11:00:00,48.23,48.41,48.23,48.29,186200.0,33.1964,33.3203,33.1964,33.2377,186200.0
2007-04-26 11:30:00,48.3,48.33,48.28,48.31,110900.0,33.2446,33.2652,33.2308,33.2515,110900.0
2007-04-26 12:00:00,48.31,48.35,48.28,48.35,97100.0,33.2515,33.279,33.2308,33.279,97100.0
2007-04-26 12:30:00,48.35,48.5,48.34,48.41,102300.0,33.279,33.3822,33.2721,33.3203,102300.0
2007-04-26 13:00:00,48.42,48.44,48.39,48.39,70000.0,33.3272,33.3409,33.3065,33.3065,70000.0
2007-04-26 13:30:00,48.39,48.48,48.39,48.47,49100.0,33.3065,33.3685,33.3065,33.3616,49100.0
2007-04-26 14:00:00,48.47,48.55,48.45,48.54,65800.0,33.3616,33.4167,33.3478,33.4098,65800.0
2007-04-26 14:30:00,48.54,48.64,48.48,48.51,95500.0,33.4098,33.4786,33.3685,33.3891,95500.0
2007-04-26 15:00:00,48.52,48.54,48.48,48.53,90600.0,33.396,33.4098,33.3685,33.4029,90600.0
2007-04-26 15:30:00,48.52,48.53,48.42,48.44,376900.0,33.396,33.4029,33.3272,33.3409,376900.0
2007-04-27 09:30:00,48.71,48.71,48.19,48.27,205300.0,33.5268,33.5268,33.1689,33.2239,205300.0
2007-04-27 10:00:00,48.27,48.5,48.22,48.46,88900.0,33.2239,33.3822,33.1895,33.3547,88900.0
2007-04-27 10:30:00,48.46,48.59,48.41,48.5,141200.0,33.3547,33.4442,33.3203,33.3822,141200.0
2007-04-27 11:00:00,48.5,48.67,48.5,48.66,151700.0,33.3822,33.4993,33.3822,33.4924,151700.0
2007-04-27 11:30:00,48.65,48.67,48.58,48.64,80800.0,33.4855,33.4993,33.4373,33.4786,80800.0
2007-04-27 12:00:00,48.64,48.66,48.57,48.62,64200.0,33.4786,33.4924,33.4304,33.4648,64200.0
2007-04-27 12:30:00,48.62,48.67,48.6,48.66,75500.0,33.4648,33.4993,33.4511,33.4924,75500.0
2007-04-27 13:00:00,48.66,48.78,48.66,48.77,121400.0,33.4924,33.575,33.4924,33.5681,121400.0
2007-04-27 13:30:00,48.76,48.8,48.66,48.66,122500.0,33.5612,33.5887,33.4924,33.4924,122500.0
2007-04-27 14:00:00,48.67,48.69,48.59,48.6,193900.0,33.4993,33.513,33.4442,33.4511,193900.0
2007-04-27 14:30:00,48.59,48.75,48.59,48.72,133300.0,33.4442,33.5543,33.4442,33.5337,133300.0
2007-04-27 15:00:00,48.75,48.75,48.67,48.67,107400.0,33.5543,33.5543,33.4993,33.4993,107400.0
2007-04-27 15:30:00,48.68,48.79,48.67,48.71,571000.0,33.5061,33.5818,33.4993,33.5268,571000.0
2007-04-30 09:30:00,48.64,48.64,48.42,48.6,348600.0,33.4786,33.4786,33.3272,33.4511,348600.0
2007-04-30 10:00:00,48.61,48.84,48.58,48.8,437800.0,33.458,33.6163,33.4373,33.5887,437800.0
2007-04-30 10:30:00,48.81,48.95,48.78,48.94,171300.0,33.5956,33.692,33.575,33.6851,171300.0
2007-04-30 11:00:00,48.94,49.03,48.84,48.94,165000.0,33.6851,33.747,33.6163,33.6851,165000.0
2007-04-30 11:30:00,48.93,48.94,48.77,48.85,136400.0,33.6782,33.6851,33.5681,33.6231,136400.0
2007-04-30 12:00:00,48.83,48.97,48.78,48.96,118800.0,33.6094,33.7057,33.575,33.6989,118800.0
2007-04-30 12:30:00,48.96,49.01,48.9,49.01,152900.0,33.6989,33.7333,33.6576,33.7333,152900.0
2007-04-30 13:00:00,49.0,49.13,49.0,49.07,365900.0,33.7264,33.8159,33.7264,33.7746,365900.0
2007-04-30 13:30:00,49.08,49.17,49.07,49.08,249000.0,33.7815,33.8434,33.7746,33.7815,249000.0
2007-04-30 14:00:00,49.08,49.17,49.08,49.17,284200.0,33.7815,33.8434,33.7815,33.8434,284200.0
2007-04-30 14:30:00,49.16,49.18,48.99,49.02,358100.0,33.8365,33.8503,33.7195,33.7402,358100.0
2007-04-30 15:00:00,49.03,49.03,48.91,49.01,384900.0,33.747,33.747,33.6644,33.7333,384900.0
2007-04-30 15:30:00,49.0,49.01,48.9,48.93,689400.0,33.7264,33.7333,33.6576,33.6782,689400.0
2007-05-01 09:30:00,48.8,48.9,48.54,48.84,505800.0,33.5887,33.6576,33.4098,33.6163,505800.0
2007-05-01 10:00:00,48.84,48.88,48.46,48.5,598700.0,33.6163,33.6438,33.3547,33.3822,598700.0
2007-05-01 10:30:00,48.5,48.62,48.42,48.51,401800.0,33.3822,33.4648,33.3272,33.3891,401800.0
2007-05-01 11:00:00,48.51,48.51,48.27,48.31,370800.0,33.3891,33.3891,33.2239,33.2515,370800.0
2007-05-01 11:30:00,48.31,48.44,48.12,48.12,141000.0,33.2515,33.3409,33.1207,33.1207,141000.0
2007-05-01 12:00:00,48.12,48.39,48.05,48.31,237200.0,33.1207,33.3065,33.0725,33.2515,237200.0
2007-05-01 12:30:00,48.32,48.42,48.28,48.4,103000.0,33.2583,33.3272,33.2308,33.3134,103000.0
2007-05-01 13:00:00,48.39,48.4,48.27,48.32,210900.0,33.3065,33.3134,33.2239,33.2583,210900.0
2007-05-01 13:30:00,48.33,48.33,48.24,48.26,150400.0,33.2652,33.2652,33.2033,33.2171,150400.0
2007-05-01 14:00:00,48.27,48.34,48.24,48.34,227400.0,33.2239,33.2721,33.2033,33.2721,227400.0
2007-05-01 14:30:00,48.34,48.47,48.27,48.36,230300.0,33.2721,33.3616,33.2239,33.2859,230300.0
2007-05-01 15:00:00,48.36,48.44,48.29,48.32,198000.0,33.2859,33.3409,33.2377,33.2583,198000.0
2007-05-01 15:30:00,48.31,48.5,48.29,48.5,378700.0,33.2515,33.3822,33.2377,33.3822,378700.0
2007-05-02 09:30:00,48.66,48.79,48.43,48.62,154100.0,33.4924,33.5818,33.3341,33.4648,154100.0
2007-05-02 10:00:00,48.62,48.84,48.62,48.76,241800.0,33.4648,33.6163,33.4648,33.5612,241800.0
2007-05-02 10:30:00,48.76,48.95,48.71,48.89,114600.0,33.5612,33.692,33.5268,33.6507,114600.0
2007-05-02 11:00:00,48.9,48.92,48.77,48.85,127300.0,33.6576,33.6713,33.5681,33.6231,127300.0
2007-05-02 11:30:00,48.83,48.94,48.75,48.75,93000.0,33.6094,33.6851,33.5543,33.5543,93000.0
2007-05-02 12:00:00,48.77,48.8,48.73,48.77,65200.0,33.5681,33.5887,33.5405,33.5681,65200.0
2007-05-02 12:30:00,48.76,48.79,48.7,48.78,74600.0,33.5612,33.5818,33.5199,33.575,74600.0
2007-05-02 13:00:00,48.78,48.93,48.78,48.92,131500.0,33.575,33.6782,33.575,33.6713,131500.0
2007-05-02 13:30:00,48.92,49.05,48.91,49.04,108700.0,33.6713,33.7608,33.6644,33.7539,108700.0
2007-05-02 14:00:00,49.03,49.04,48.86,48.88,103500.0,33.747,33.7539,33.63,33.6438,103500.0
2007-05-02 14:30:00,48.88,48.89,48.8,48.83,208900.0,33.6438,33.6507,33.5887,33.6094,208900.0
2007-05-02 15:00:00,48.83,48.93,48.83,48.9,192400.0,33.6094,33.6782,33.6094,33.6576,192400.0
2007-05-02 15:30:00,48.9,48.96,48.85,48.95,261800.0,33.6576,33.6989,33.6231,33.692,261800.0
2007-05-03 09:30:00,48.91,48.92,48.35,48.41,319900.0,33.6644,33.6713,33.279,33.3203,319900.0
2007-05-03 10:00:00,48.42,48.43,48.2,48.24,226500.0,33.3272,33.3341,33.1758,33.2033,226500.0
2007-05-03 10:30:00,48.24,48.3,48.17,48.24,126400.0,33.2033,33.2446,33.1551,33.2033,126400.0
2007-05-03 11:00:00,48.23,48.24,48.04,48.13,199200.0,33.1964,33.2033,33.0656,33.1276,199200.0
2007-05-03 11:30:00,48.13,48.14,48.06,48.07,90500.0,33.1276,33.1345,33.0794,33.0863,90500.0
2007-05-03 12:00:00,48.07,48.08,47.95,47.98,118800.0,33.0863,33.0932,33.0037,33.0243,118800.0
2007-05-03 12:30:00,47.98,48.11,47.97,48.1,90500.0,33.0243,33.1138,33.0174,33.1069,90500.0
2007-05-03 13:00:00,48.11,48.14,48.08,48.08,42600.0,33.1138,33.1345,33.0932,33.0932,42600.0
2007-05-03 13:30:00,48.08,48.09,47.95,48.05,68400.0,33.0932,33.1,33.0037,33.0725,68400.0
2007-05-03 14:00:00,48.07,48.08,48.01,48.01,86700.0,33.0863,33.0932,33.045,33.045,86700.0
2007-05-03 14:30:00,48.01,48.09,47.95,48.06,107300.0,33.045,33.1,33.0037,33.0794,107300.0
2007-05-03 15:00:00,48.06,48.14,48.05,48.14,104500.0,33.0794,33.1345,33.0725,33.1345,104500.0
2007-05-03 15:30:00,48.14,48.28,48.14,48.14,637700.0,33.1345,33.2308,33.1345,33.1345,637700.0
2007-05-04 09:30:00,48.17,48.59,48.17,48.54,187900.0,33.1551,33.4442,33.1551,33.4098,187900.0
2007-05-04 10:00:00,48.55,48.56,48.39,48.41,113200.0,33.4167,33.4235,33.3065,33.3203,113200.0
2007-05-04 10:30:00,48.39,48.39,48.22,48.25,91600.0,33.3065,33.3065,33.1895,33.2102,91600.0
2007-05-04 11:00:00,48.25,48.28,48.12,48.15,100800.0,33.2102,33.2308,33.1207,33.1413,100800.0
2007-05-04 11:30:00,48.13,48.16,48.09,48.1,57500.0,33.1276,33.1482,33.1,33.1069,57500.0
2007-05-04 12:00:00,48.1,48.14,47.95,47.96,117200.0,33.1069,33.1345,33.0037,33.0106,117200.0
2007-05-04 12:30:00,47.95,48.01,47.9,47.98,96400.0,33.0037,33.045,32.9693,33.0243,96400.0
2007-05-04 13:00:00,48.0,48.01,47.94,47.95,58300.0,33.0381,33.045,32.9968,33.0037,58300.0
2007-05-04 13:30:00,47.93,48.01,47.87,47.89,79500.0,32.9899,33.045,32.9486,32.9624,79500.0
2007-05-04 14:00:00,47.89,47.99,47.83,47.91,110800.0,32.9624,33.0312,32.9211,32.9761,110800.0
2007-05-04 14:30:00,47.9,47.91,47.81,47.84,106200.0,32.9693,32.9761,32.9073,32.928,106200.0
2007-05-04 15:00:00,47.83,47.95,47.83,47.92,145700.0,32.9211,33.0037,32.9211,32.983,145700.0
2007-05-04 15:30:00,47.91,47.98,47.81,47.92,240900.0,32.9761,33.0243,32.9073,32.983,240900.0
2007-05-07 09:30:00,47.95,47.96,47.53,47.68,150600.0,33.0037,33.0106,32.7146,32.8178,150600.0
2007-05-07 10:00:00,47.66,47.7,47.55,47.66,96900.0,32.8041,32.8316,32.7284,32.8041,96900.0
2007-05-07 10:30:00,47.66,47.7,47.53,47.66,258500.0,32.8041,32.8316,32.7146,32.8041,258500.0
2007-05-07 11:00:00,47.66,47.75,47.66,47.7,50500.0,32.8041,32.866,32.8041,32.8316,50500.0
2007-05-07 11:30:00,47.71,47.76,47.7,47.71,40600.0,32.8385,32.8729,32.8316,32.8385,40600.0
2007-05-07 12:00:00,47.71,47.77,47.7,47.7,45700.0,32.8385,32.8798,32.8316,32.8316,45700.0
2007-05-07 12:30:00,47.7,47.71,47.65,47.7,35700.0,32.8316,32.8385,32.7972,32.8316,35700.0
2007-05-07 13:00:00,47.69,47.72,47.64,47.7,46500.0,32.8247,32.8454,32.7903,32.8316,46500.0
2007-05-07 13:30:00,47.7,47.79,47.69,47.74,20000.0,32.8316,32.8936,32.8247,32.8591,20000.0
2007-05-07 14:00:00,47.73,47.74,47.65,47.69,41700.0,32.8523,32.8591,32.7972,32.8247,41700.0
2007-05-07 14:30:00,47.68,47.74,47.64,47.72,58600.0,32.8178,32.8591,32.7903,32.8454,58600.0
2007-05-07 15:00:00,47.72,47.72,47.63,47.68,109200.0,32.8454,32.8454,32.7834,32.8178,109200.0
2007-05-07 15:30:00,47.68,47.73,47.64,47.69,131200.0,32.8178,32.8523,32.7903,32.8247,131200.0
2007-05-08 09:30:00,47.72,47.75,47.5,47.63,156000.0,32.8454,32.866,32.6939,32.7834,156000.0
2007-05-08 10:00:00,47.63,47.64,47.5,47.57,117600.0,32.7834,32.7903,32.6939,32.7421,117600.0
2007-05-08 10:30:00,47.57,47.59,47.3,47.48,204700.0,32.7421,32.7559,32.5563,32.6802,204700.0
2007-05-08 11:00:00,47.46,47.47,47.33,47.4,95500.0,32.6664,32.6733,32.5769,32.6251,95500.0
2007-05-08 11:30:00,47.4,47.42,47.3,47.34,68000.0,32.6251,32.6389,32.5563,32.5838,68000.0
2007-05-08 12:00:00,47.33,47.45,47.32,47.45,60500.0,32.5769,32.6595,32.5701,32.6595,60500.0
2007-05-08 12:30:00,47.45,47.58,47.45,47.48,143200.0,32.6595,32.749,32.6595,32.6802,143200.0
2007-05-08 13:00:00,47.48,47.49,47.43,47.45,65400.0,32.6802,32.6871,32.6458,32.6595,65400.0
2007-05-08 13:30:00,47.45,47.45,47.28,47.33,124100.0,32.6595,32.6595,32.5425,32.5769,124100.0
2007-05-08 14:00:00,47.33,47.35,47.29,47.33,122500.0,32.5769,32.5907,32.5494,32.5769,122500.0
2007-05-08 14:30:00,47.32,47.32,47.24,47.25,162600.0,32.5701,32.5701,32.515,32.5219,162600.0
2007-05-08 15:00:00,47.26,47.29,47.2,47.25,267000.0,32.5288,32.5494,32.4875,32.5219,267000.0
2007-05-08 15:30:00,47.25,47.35,47.2,47.26,405900.0,32.5219,32.5907,32.4875,32.5288,405900.0
2007-05-09 09:30:00,47.42,47.85,47.42,47.79,183700.0,32.6389,32.9348,32.6389,32.8936,183700.0
2007-05-09 10:00:00,47.78,47.98,47.78,47.82,148700.0,32.8867,33.0243,32.8867,32.9142,148700.0
2007-05-09 10:30:00,47.82,47.95,47.81,47.94,99700.0,32.9142,33.0037,32.9073,32.9968,99700.0
2007-05-09 11:00:00,47.95,48.06,47.94,47.95,115300.0,33.0037,33.0794,32.9968,33.0037,115300.0
2007-05-09 11:30:00,47.96,48.03,47.93,47.94,63100.0,33.0106,33.0587,32.9899,32.9968,63100.0
2007-05-09 12:00:00,47.96,48.06,47.94,48.06,48900.0,33.0106,33.0794,32.9968,33.0794,48900.0
2007-05-09 12:30:00,48.07,48.2,48.06,48.12,80500.0,33.0863,33.1758,33.0794,33.1207,80500.0
2007-05-09 13:00:00,48.13,48.16,48.1,48.15,40200.0,33.1276,33.1482,33.1069,33.1413,40200.0
2007-05-09 13:30:00,48.15,48.23,48.14,48.2,64800.0,33.1413,33.1964,33.1345,33.1758,64800.0
2007-05-09 14:00:00,48.19,48.23,47.91,48.02,203300.0,33.1689,33.1964,32.9761,33.0519,203300.0
2007-05-09 14:30:00,48.03,48.3,47.97,48.23,140200.0,33.0587,33.2446,33.0174,33.1964,140200.0
2007-05-09 15:00:00,48.23,48.34,48.19,48.34,104600.0,33.1964,33.2721,33.1689,33.2721,104600.0
2007-05-09 15:30:00,48.34,48.34,48.18,48.21,271100.0,33.2721,33.2721,33.162,33.1826,271100.0
2007-05-10 09:30:00,48.2,48.43,48.15,48.37,421200.0,33.1758,33.3341,33.1413,33.2928,421200.0
2007-05-10 10:00:00,48.37,48.62,48.33,48.62,277200.0,33.2928,33.4648,33.2652,33.4648,277200.0
2007-05-10 10:30:00,48.62,48.97,48.58,48.82,592000.0,33.4648,33.7057,33.4373,33.6025,592000.0
2007-05-10 11:00:00,48.83,48.87,48.51,48.53,242300.0,33.6094,33.6369,33.3891,33.4029,242300.0
2007-05-10 11:30:00,48.54,48.55,48.35,48.35,227100.0,33.4098,33.4167,33.279,33.279,227100.0
2007-05-10 12:00:00,48.35,48.35,48.11,48.16,336200.0,33.279,33.279,33.1138,33.1482,336200.0
2007-05-10 12:30:00,48.15,48.16,47.99,48.04,157800.0,33.1413,33.1482,33.0312,33.0656,157800.0
2007-05-10 13:00:00,48.03,48.04,47.9,47.98,135700.0,33.0587,33.0656,32.9693,33.0243,135700.0
2007-05-10 13:30:00,47.98,48.14,47.92,48.1,211000.0,33.0243,33.1345,32.983,33.1069,211000.0
2007-05-10 14:00:00,48.11,48.18,48.05,48.15,157800.0,33.1138,33.162,33.0725,33.1413,157800.0
2007-05-10 14:30:00,48.14,48.21,48.06,48.1,155700.0,33.1345,33.1826,33.0794,33.1069,155700.0
2007-05-10 15:00:00,48.09,48.18,47.94,48.16,242800.0,33.1,33.162,32.9968,33.1482,242800.0
2007-05-10 15:30:00,48.16,48.26,48.06,48.16,583500.0,33.1482,33.2171,33.0794,33.1482,583500.0
2007-05-11 09:30:00,48.25,48.48,47.91,48.28,329900.0,33.2102,33.3685,32.9761,33.2308,329900.0
2007-05-11 10:00:00,48.28,48.47,48.21,48.33,167900.0,33.2308,33.3616,33.1826,33.2652,167900.0
2007-05-11 10:30:00,48.34,48.5,48.28,48.4,196900.0,33.2721,33.3822,33.2308,33.3134,196900.0
2007-05-11 11:00:00,48.4,48.76,48.39,48.6,241400.0,33.3134,33.5612,33.3065,33.4511,241400.0
2007-05-11 11:30:00,48.6,48.63,48.53,48.56,95100.0,33.4511,33.4717,33.4029,33.4235,95100.0
2007-05-11 12:00:00,48.56,48.65,48.51,48.62,74900.0,33.4235,33.4855,33.3891,33.4648,74900.0
2007-05-11 12:30:00,48.62,48.7,48.58,48.7,77700.0,33.4648,33.5199,33.4373,33.5199,77700.0
2007-05-11 13:00:00,48.72,48.82,48.68,48.82,184600.0,33.5337,33.6025,33.5061,33.6025,184600.0
2007-05-11 13:30:00,48.82,48.84,48.66,48.68,195300.0,33.6025,33.6163,33.4924,33.5061,195300.0
2007-05-11 14:00:00,48.69,48.69,48.57,48.57,135000.0,33.513,33.513,33.4304,33.4304,135000.0
2007-05-11 14:30:00,48.57,48.69,48.56,48.59,82000.0,33.4304,33.513,33.4235,33.4442,82000.0
2007-05-11 15:00:00,48.59,48.77,48.57,48.77,131700.0,33.4442,33.5681,33.4304,33.5681,131700.0
2007-05-11 15:30:00,48.77,48.83,48.73,48.83,317400.0,33.5681,33.6094,33.5405,33.6094,317400.0
2007-05-14 09:30:00,48.59,48.65,48.35,48.39,183400.0,33.4442,33.4855,33.279,33.3065,183400.0
2007-05-14 10:00:00,48.39,48.39,48.27,48.32,141700.0,33.3065,33.3065,33.2239,33.2583,141700.0
2007-05-14 10:30:00,48.32,48.51,48.25,48.48,140500.0,33.2583,33.3891,33.2102,33.3685,140500.0
2007-05-14 11:00:00,48.48,48.48,48.31,48.31,65600.0,33.3685,33.3685,33.2515,33.2515,65600.0
2007-05-14 11:30:00,48.3,48.36,48.24,48.24,62700.0,33.2446,33.2859,33.2033,33.2033,62700.0
2007-05-14 12:00:00,48.23,48.34,48.2,48.33,76600.0,33.1964,33.2721,33.1758,33.2652,76600.0
2007-05-14 12:30:00,48.33,48.44,48.33,48.36,52600.0,33.2652,33.3409,33.2652,33.2859,52600.0
2007-05-14 13:00:00,48.37,48.37,48.16,48.17,114400.0,33.2928,33.2928,33.1482,33.1551,114400.0
2007-05-14 13:30:00,48.18,48.2,48.01,48.05,92500.0,33.162,33.1758,33.045,33.0725,92500.0
2007-05-14 14:00:00,48.04,48.11,47.91,48.11,119500.0,33.0656,33.1138,32.9761,33.1138,119500.0
2007-05-14 14:30:00,48.12,48.19,48.07,48.12,86700.0,33.1207,33.1689,33.0863,33.1207,86700.0
2007-05-14 15:00:00,48.12,48.28,48.11,48.22,91600.0,33.1207,33.2308,33.1138,33.1895,91600.0
2007-05-14 15:30:00,48.22,48.27,48.15,48.25,168300.0,33.1895,33.2239,33.1413,33.2102,168300.0
2007-05-15 09:30:00,48.03,48.29,47.99,48.24,263400.0,33.0587,33.2377,33.0312,33.2033,263400.0
2007-05-15 10:00:00,48.24,48.6,48.2,48.55,182800.0,33.2033,33.4511,33.1758,33.4167,182800.0
2007-05-15 10:30:00,48.54,48.54,48.2,48.2,120300.0,33.4098,33.4098,33.1758,33.1758,120300.0
2007-05-15 11:00:00,48.2,48.31,48.08,48.24,191600.0,33.1758,33.2515,33.0932,33.2033,191600.0
2007-05-15 11:30:00,48.24,48.45,48.22,48.24,90200.0,33.2033,33.3478,33.1895,33.2033,90200.0
2007-05-15 12:00:00,48.23,48.25,48.11,48.21,84900.0,33.1964,33.2102,33.1138,33.1826,84900.0
2007-05-15 12:30:00,48.21,48.4,48.19,48.37,67300.0,33.1826,33.3134,33.1689,33.2928,67300.0
2007-05-15 13:00:00,48.38,48.49,48.27,48.46,66600.0,33.2996,33.3754,33.2239,33.3547,66600.0
2007-05-15 13:30:00,48.46,48.49,48.38,48.46,97900.0,33.3547,33.3754,33.2996,33.3547,97900.0
2007-05-15 14:00:00,48.47,48.5,48.32,48.41,101900.0,33.3616,33.3822,33.2583,33.3203,101900.0
2007-05-15 14:30:00,48.41,48.45,48.0,48.14,158200.0,33.3203,33.3478,33.0381,33.1345,158200.0
2007-05-15 15:00:00,48.14,48.2,47.96,48.03,137700.0,33.1345,33.1758,33.0106,33.0587,137700.0
2007-05-15 15:30:00,48.02,48.03,47.84,47.92,310700.0,33.0519,33.0587,32.928,32.983,310700.0
2007-05-16 09:30:00,47.86,48.09,47.77,47.78,83600.0,33.1825,33.3419,33.1201,33.127,83600.0
2007-05-16 10:00:00,47.78,48.05,47.77,47.96,154100.0,33.127,33.3142,33.1201,33.2518,154100.0
2007-05-16 10:30:00,47.95,47.95,47.67,47.71,100900.0,33.2449,33.2449,33.0508,33.0785,100900.0
2007-05-16 11:00:00,47.7,47.7,47.56,47.6,92200.0,33.0716,33.0716,32.9745,33.0022,92200.0
2007-05-16 11:30:00,47.61,47.75,47.6,47.74,58100.0,33.0092,33.1062,33.0022,33.0993,58100.0
2007-05-16 12:00:00,47.74,47.74,47.59,47.7,43700.0,33.0993,33.0993,32.9953,33.0716,43700.0
2007-05-16 12:30:00,47.7,47.76,47.68,47.75,72100.0,33.0716,33.1132,33.0577,33.1062,72100.0
2007-05-16 13:00:00,47.76,47.77,47.69,47.71,55200.0,33.1132,33.1201,33.0646,33.0785,55200.0
2007-05-16 13:30:00,47.71,47.85,47.71,47.77,69800.0,33.0785,33.1756,33.0785,33.1201,69800.0
2007-05-16 14:00:00,47.77,47.94,47.75,47.81,77900.0,33.1201,33.238,33.1062,33.1478,77900.0
2007-05-16 14:30:00,47.82,47.87,47.72,47.75,66500.0,33.1548,33.1894,33.0854,33.1062,66500.0
2007-05-16 15:00:00,47.74,47.74,47.67,47.72,70800.0,33.0993,33.0993,33.0508,33.0854,70800.0
2007-05-16 15:30:00,47.71,47.88,47.68,47.88,349000.0,33.0785,33.1964,33.0577,33.1964,349000.0
2007-05-17 09:30:00,47.42,47.42,47.18,47.31,216600.0,32.8774,32.8774,32.711,32.8012,216600.0
2007-05-17 10:00:00,47.31,47.44,47.22,47.42,284000.0,32.8012,32.8913,32.7388,32.8774,284000.0
2007-05-17 10:30:00,47.41,47.54,47.38,47.51,287900.0,32.8705,32.9606,32.8497,32.9398,287900.0
2007-05-17 11:00:00,47.51,47.59,47.48,47.48,156500.0,32.9398,32.9953,32.919,32.919,156500.0
2007-05-17 11:30:00,47.48,47.55,47.47,47.53,211000.0,32.919,32.9676,32.9121,32.9537,211000.0
2007-05-17 12:00:00,47.54,47.61,47.48,47.54,132000.0,32.9606,33.0092,32.919,32.9606,132000.0
2007-05-17 12:30:00,47.54,47.59,47.46,47.47,203600.0,32.9606,32.9953,32.9052,32.9121,203600.0
2007-05-17 13:00:00,47.46,47.51,47.45,47.5,105800.0,32.9052,32.9398,32.8982,32.9329,105800.0
2007-05-17 13:30:00,47.5,47.51,47.48,47.51,84400.0,32.9329,32.9398,32.919,32.9398,84400.0
2007-05-17 14:00:00,47.51,47.55,47.47,47.48,75500.0,32.9398,32.9676,32.9121,32.919,75500.0
2007-05-17 14:30:00,47.49,47.5,47.47,47.5,79400.0,32.926,32.9329,32.9121,32.9329,79400.0
2007-05-17 15:00:00,47.5,47.51,47.47,47.47,160700.0,32.9329,32.9398,32.9121,32.9121,160700.0
2007-05-17 15:30:00,47.47,47.51,47.42,47.43,366800.0,32.9121,32.9398,32.8774,32.8844,366800.0
2007-05-18 09:30:00,47.72,47.95,47.6,47.94,776500.0,33.0854,33.2449,33.0022,33.238,776500.0
2007-05-18 10:00:00,47.95,48.18,47.81,48.06,293100.0,33.2449,33.4043,33.1478,33.3211,293100.0
2007-05-18 10:30:00,48.06,48.13,47.95,48.13,264200.0,33.3211,33.3697,33.2449,33.3697,264200.0
2007-05-18 11:00:00,48.13,48.34,48.08,48.31,262200.0,33.3697,33.5153,33.335,33.4945,262200.0
2007-05-18 11:30:00,48.31,48.49,48.31,48.46,122600.0,33.4945,33.6193,33.4945,33.5985,122600.0
2007-05-18 12:00:00,48.46,48.57,48.4,48.52,182500.0,33.5985,33.6747,33.5569,33.6401,182500.0
2007-05-18 12:30:00,48.52,48.82,48.51,48.78,160000.0,33.6401,33.8481,33.6331,33.8203,160000.0
2007-05-18 13:00:00,48.78,48.96,48.76,48.95,167800.0,33.8203,33.9451,33.8065,33.9382,167800.0
2007-05-18 13:30:00,48.96,48.99,48.87,48.97,315800.0,33.9451,33.9659,33.8827,33.9521,315800.0
2007-05-18 14:00:00,48.98,49.19,48.97,49.14,355600.0,33.959,34.1046,33.9521,34.0699,355600.0
2007-05-18 14:30:00,49.15,49.25,49.07,49.22,301700.0,34.0769,34.1462,34.0214,34.1254,301700.0
2007-05-18 15:00:00,49.22,49.22,49.12,49.12,272400.0,34.1254,34.1254,34.0561,34.0561,272400.0
2007-05-18 15:30:00,49.13,49.19,49.08,49.14,572300.0,34.063,34.1046,34.0283,34.0699,572300.0
2007-05-21 09:30:00,48.91,48.99,48.57,48.86,482300.0,33.9105,33.9659,33.6747,33.8758,482300.0
2007-05-21 10:00:00,48.86,49.02,48.74,48.87,355600.0,33.8758,33.9867,33.7926,33.8827,355600.0
2007-05-21 10:30:00,48.85,49.14,48.8,49.13,248100.0,33.8689,34.0699,33.8342,34.063,248100.0
2007-05-21 11:00:00,49.13,49.19,48.96,49.15,227100.0,34.063,34.1046,33.9451,34.0769,227100.0
2007-05-21 11:30:00,49.15,49.24,49.1,49.2,147200.0,34.0769,34.1393,34.0422,34.1115,147200.0
2007-05-21 12:00:00,49.2,49.47,49.19,49.4,211100.0,34.1115,34.2987,34.1046,34.2502,211100.0
2007-05-21 12:30:00,49.4,49.49,49.36,49.41,127000.0,34.2502,34.3126,34.2225,34.2571,127000.0
2007-05-21 13:00:00,49.42,49.5,49.41,49.42,163400.0,34.2641,34.3195,34.2571,34.2641,163400.0
2007-05-21 13:30:00,49.42,49.43,49.3,49.36,138800.0,34.2641,34.271,34.1809,34.2225,138800.0
2007-05-21 14:00:00,49.36,49.4,49.3,49.36,155900.0,34.2225,34.2502,34.1809,34.2225,155900.0
2007-05-21 14:30:00,49.36,49.36,49.28,49.32,211000.0,34.2225,34.2225,34.167,34.1947,211000.0
2007-05-21 15:00:00,49.33,49.42,49.3,49.38,262500.0,34.2017,34.2641,34.1809,34.2363,262500.0
2007-05-21 15:30:00,49.39,49.48,49.37,49.4,328400.0,34.2433,34.3057,34.2294,34.2502,328400.0
2007-05-22 09:30:00,49.53,49.73,49.4,49.5,485000.0,34.3403,34.479,34.2502,34.3195,485000.0
2007-05-22 10:00:00,49.51,49.71,49.36,49.71,250600.0,34.3265,34.4651,34.2225,34.4651,250600.0
2007-05-22 10:30:00,49.71,49.74,49.56,49.61,158300.0,34.4651,34.4859,34.3611,34.3958,158300.0
2007-05-22 11:00:00,49.61,49.69,49.52,49.67,126400.0,34.3958,34.4513,34.3334,34.4374,126400.0
2007-05-22 11:30:00,49.67,49.84,49.65,49.73,136600.0,34.4374,34.5553,34.4235,34.479,136600.0
2007-05-22 12:00:00,49.73,49.76,49.66,49.76,121000.0,34.479,34.4998,34.4305,34.4998,121000.0
2007-05-22 12:30:00,49.76,50.01,49.76,50.01,202500.0,34.4998,34.6731,34.4998,34.6731,202500.0
2007-05-22 13:00:00,50.01,50.03,49.95,49.99,158900.0,34.6731,34.687,34.6315,34.6593,158900.0
2007-05-22 13:30:00,50.0,50.04,49.94,49.94,240500.0,34.6662,34.6939,34.6246,34.6246,240500.0
2007-05-22 14:00:00,49.95,50.0,49.94,49.98,98800.0,34.6315,34.6662,34.6246,34.6523,98800.0
2007-05-22 14:30:00,49.98,50.02,49.91,49.98,225500.0,34.6523,34.6801,34.6038,34.6523,225500.0
2007-05-22 15:00:00,49.98,50.1,49.9,49.91,226400.0,34.6523,34.7355,34.5969,34.6038,226400.0
2007-05-22 15:30:00,49.91,49.99,49.87,49.87,302600.0,34.6038,34.6593,34.5761,34.5761,302600.0
2007-05-23 09:30:00,49.92,50.08,49.85,49.99,347100.0,34.6107,34.7217,34.5622,34.6593,347100.0
2007-05-23 10:00:00,49.99,50.2,49.98,50.16,230300.0,34.6593,34.8049,34.6523,34.7771,230300.0
2007-05-23 10:30:00,50.16,50.16,49.93,50.03,211200.0,34.7771,34.7771,34.6177,34.687,211200.0
2007-05-23 11:00:00,50.04,50.11,49.95,50.0,140700.0,34.6939,34.7425,34.6315,34.6662,140700.0
2007-05-23 11:30:00,50.0,50.03,49.92,50.01,117200.0,34.6662,34.687,34.6107,34.6731,117200.0
2007-05-23 12:00:00,50.01,50.07,49.97,50.0,72200.0,34.6731,34.7147,34.6454,34.6662,72200.0
2007-05-23 12:30:00,50.0,50.0,49.92,49.92,41500.0,34.6662,34.6662,34.6107,34.6107,41500.0
2007-05-23 13:00:00,49.92,49.96,49.88,49.93,51000.0,34.6107,34.6385,34.583,34.6177,51000.0
2007-05-23 13:30:00,49.93,50.0,49.89,50.0,99300.0,34.6177,34.6662,34.5899,34.6662,99300.0
2007-05-23 14:00:00,50.0,50.0,49.89,49.95,231100.0,34.6662,34.6662,34.5899,34.6315,231100.0
2007-05-23 14:30:00,49.95,50.05,49.88,50.01,326200.0,34.6315,34.7009,34.583,34.6731,326200.0
2007-05-23 15:00:00,50.01,50.03,49.88,49.89,152600.0,34.6731,34.687,34.583,34.5899,152600.0
2007-05-23 15:30:00,49.88,49.89,49.7,49.74,256900.0,34.583,34.5899,34.4582,34.4859,256900.0
2007-05-24 09:30:00,49.94,49.99,49.78,49.87,240800.0,34.6246,34.6593,34.5137,34.5761,240800.0
2007-05-24 10:00:00,49.88,50.19,49.88,49.92,366200.0,34.583,34.7979,34.583,34.6107,366200.0
2007-05-24 10:30:00,49.93,49.94,49.55,49.64,174500.0,34.6177,34.6246,34.3542,34.4166,174500.0
2007-05-24 11:00:00,49.63,49.82,49.48,49.49,146100.0,34.4097,34.5414,34.3057,34.3126,146100.0
2007-05-24 11:30:00,49.49,49.8,49.42,49.76,164900.0,34.3126,34.5275,34.2641,34.4998,164900.0
2007-05-24 12:00:00,49.75,49.78,49.65,49.71,107300.0,34.4929,34.5137,34.4235,34.4651,107300.0
2007-05-24 12:30:00,49.71,49.72,49.53,49.54,89600.0,34.4651,34.4721,34.3403,34.3473,89600.0
2007-05-24 13:00:00,49.55,49.56,49.5,49.51,132200.0,34.3542,34.3611,34.3195,34.3265,132200.0
2007-05-24 13:30:00,49.52,49.55,49.48,49.53,76900.0,34.3334,34.3542,34.3057,34.3403,76900.0
2007-05-24 14:00:00,49.52,49.54,49.36,49.53,102600.0,34.3334,34.3473,34.2225,34.3403,102600.0
2007-05-24 14:30:00,49.53,49.55,49.44,49.5,86100.0,34.3403,34.3542,34.2779,34.3195,86100.0
2007-05-24 15:00:00,49.5,49.59,49.44,49.53,153400.0,34.3195,34.3819,34.2779,34.3403,153400.0
2007-05-24 15:30:00,49.53,49.63,49.49,49.57,269600.0,34.3403,34.4097,34.3126,34.3681,269600.0
2007-05-25 09:30:00,49.94,49.99,49.77,49.92,112100.0,34.6246,34.6593,34.5067,34.6107,112100.0
2007-05-25 10:00:00,49.9,49.96,49.83,49.92,82200.0,34.5969,34.6385,34.5483,34.6107,82200.0
2007-05-25 10:30:00,49.92,50.02,49.89,50.0,159000.0,34.6107,34.6801,34.5899,34.6662,159000.0
2007-05-25 11:00:00,49.98,50.01,49.84,49.92,73300.0,34.6523,34.6731,34.5553,34.6107,73300.0
2007-05-25 11:30:00,49.9,50.0,49.84,49.97,55800.0,34.5969,34.6662,34.5553,34.6454,55800.0
2007-05-25 12:00:00,49.98,49.98,49.56,49.58,54800.0,34.6523,34.6523,34.3611,34.375,54800.0
2007-05-25 12:30:00,49.59,49.77,49.58,49.74,51500.0,34.3819,34.5067,34.375,34.4859,51500.0
2007-05-25 13:00:00,49.73,49.94,49.73,49.89,56300.0,34.479,34.6246,34.479,34.5899,56300.0
2007-05-25 13:30:00,49.9,49.95,49.9,49.94,38500.0,34.5969,34.6315,34.5969,34.6246,38500.0
2007-05-25 14:00:00,49.94,49.99,49.85,49.94,61400.0,34.6246,34.6593,34.5622,34.6246,61400.0
2007-05-25 14:30:00,49.93,50.01,49.92,49.97,70800.0,34.6177,34.6731,34.6107,34.6454,70800.0
2007-05-25 15:00:00,49.97,49.99,49.88,49.9,65000.0,34.6454,34.6593,34.583,34.5969,65000.0
2007-05-25 15:30:00,49.89,49.94,49.85,49.88,136600.0,34.5899,34.6246,34.5622,34.583,136600.0
2007-05-29 09:30:00,51.35,51.35,50.28,50.41,666700.0,35.6022,35.6022,34.8603,34.9505,666700.0
2007-05-29 10:00:00,50.41,50.56,50.26,50.46,261900.0,34.9505,35.0545,34.8465,34.9851,261900.0
2007-05-29 10:30:00,50.46,50.6,50.37,50.59,198700.0,34.9851,35.0822,34.9227,35.0753,198700.0
2007-05-29 11:00:00,50.59,50.65,50.45,50.58,160600.0,35.0753,35.1169,34.9782,35.0683,160600.0
2007-05-29 11:30:00,50.56,50.57,50.2,50.2,111900.0,35.0545,35.0614,34.8049,34.8049,111900.0
2007-05-29 12:00:00,50.21,50.34,50.18,50.22,80000.0,34.8118,34.9019,34.791,34.8187,80000.0
2007-05-29 12:30:00,50.21,50.35,50.19,50.33,63800.0,34.8118,34.9089,34.7979,34.895,63800.0
2007-05-29 13:00:00,50.33,50.36,50.1,50.17,70600.0,34.895,34.9158,34.7355,34.7841,70600.0
2007-05-29 13:30:00,50.17,50.33,50.16,50.33,60200.0,34.7841,34.895,34.7771,34.895,60200.0
2007-05-29 14:00:00,50.32,50.38,50.27,50.36,49900.0,34.8881,34.9297,34.8534,34.9158,49900.0
2007-05-29 14:30:00,50.35,50.36,50.24,50.26,94200.0,34.9089,34.9158,34.8326,34.8465,94200.0
2007-05-29 15:00:00,50.25,50.35,50.19,50.27,236900.0,34.8395,34.9089,34.7979,34.8534,236900.0
2007-05-29 15:30:00,50.28,50.44,50.22,50.38,210800.0,34.8603,34.9713,34.8187,34.9297,210800.0
2007-05-30 09:30:00,50.0,50.0,49.87,49.97,197400.0,34.6662,34.6662,34.5761,34.6454,197400.0
2007-05-30 10:00:00,49.96,50.0,49.88,49.9,123400.0,34.6385,34.6662,34.583,34.5969,123400.0
2007-05-30 10:30:00,49.9,49.95,49.78,49.87,154500.0,34.5969,34.6315,34.5137,34.5761,154500.0
2007-05-30 11:00:00,49.87,50.0,49.79,49.97,107400.0,34.5761,34.6662,34.5206,34.6454,107400.0
2007-05-30 11:30:00,49.97,50.0,49.96,49.98,62300.0,34.6454,34.6662,34.6385,34.6523,62300.0
2007-05-30 12:00:00,49.97,50.0,49.96,50.0,70700.0,34.6454,34.6662,34.6385,34.6662,70700.0
2007-05-30 12:30:00,50.0,50.03,49.97,49.99,88100.0,34.6662,34.687,34.6454,34.6593,88100.0
2007-05-30 13:00:00,50.0,50.0,49.98,50.0,74900.0,34.6662,34.6662,34.6523,34.6662,74900.0
2007-05-30 13:30:00,50.0,50.0,49.91,49.99,48800.0,34.6662,34.6662,34.6038,34.6593,48800.0
2007-05-30 14:00:00,49.99,50.03,49.82,50.02,182700.0,34.6593,34.687,34.5414,34.6801,182700.0
2007-05-30 14:30:00,50.03,50.28,49.99,50.26,91900.0,34.687,34.8603,34.6593,34.8465,91900.0
2007-05-30 15:00:00,50.26,50.39,50.16,50.38,297500.0,34.8465,34.9366,34.7771,34.9297,297500.0
2007-05-30 15:30:00,50.38,50.45,50.35,50.45,267900.0,34.9297,34.9782,34.9089,34.9782,267900.0
2007-05-31 09:30:00,50.6,50.63,50.17,50.18,309400.0,35.0822,35.103,34.7841,34.791,309400.0
2007-05-31 10:00:00,50.18,50.26,50.07,50.1,148100.0,34.791,34.8465,34.7147,34.7355,148100.0
2007-05-31 10:30:00,50.11,50.27,50.03,50.22,211600.0,34.7425,34.8534,34.687,34.8187,211600.0
2007-05-31 11:00:00,50.22,50.24,50.16,50.2,150400.0,34.8187,34.8326,34.7771,34.8049,150400.0
2007-05-31 11:30:00,50.2,50.26,50.2,50.26,124400.0,34.8049,34.8465,34.8049,34.8465,124400.0
2007-05-31 12:00:00,50.25,50.47,50.23,50.45,96300.0,34.8395,34.9921,34.8257,34.9782,96300.0
2007-05-31 12:30:00,50.45,50.56,50.45,50.51,74700.0,34.9782,35.0545,34.9782,35.0198,74700.0
2007-05-31 13:00:00,50.51,50.51,50.41,50.46,106200.0,35.0198,35.0198,34.9505,34.9851,106200.0
2007-05-31 13:30:00,50.45,50.54,50.45,50.49,95500.0,34.9782,35.0406,34.9782,35.0059,95500.0
2007-05-31 14:00:00,50.48,50.62,50.48,50.58,85500.0,34.999,35.0961,34.999,35.0683,85500.0
2007-05-31 14:30:00,50.57,50.66,50.55,50.63,89900.0,35.0614,35.1238,35.0475,35.103,89900.0
2007-05-31 15:00:00,50.63,50.66,50.47,50.49,149200.0,35.103,35.1238,34.9921,35.0059,149200.0
2007-05-31 15:30:00,50.49,50.54,50.41,50.46,296900.0,35.0059,35.0406,34.9505,34.9851,296900.0
2007-06-01 09:30:00,50.69,50.76,50.49,50.68,185300.0,35.1446,35.1931,35.0059,35.1377,185300.0
2007-06-01 10:00:00,50.67,50.75,50.5,50.55,208100.0,35.1307,35.1862,35.0129,35.0475,208100.0
2007-06-01 10:30:00,50.54,50.64,50.42,50.53,117900.0,35.0406,35.1099,34.9574,35.0337,117900.0
2007-06-01 11:00:00,50.54,50.64,50.49,50.53,89800.0,35.0406,35.1099,35.0059,35.0337,89800.0
2007-06-01 11:30:00,50.53,50.55,50.41,50.41,120900.0,35.0337,35.0475,34.9505,34.9505,120900.0
2007-06-01 12:00:00,50.41,50.42,50.25,50.26,83400.0,34.9505,34.9574,34.8395,34.8465,83400.0
2007-06-01 12:30:00,50.26,50.37,50.18,50.33,94300.0,34.8465,34.9227,34.791,34.895,94300.0
2007-06-01 13:00:00,50.34,50.54,50.34,50.54,121200.0,34.9019,35.0406,34.9019,35.0406,121200.0
2007-06-01 13:30:00,50.53,50.67,50.52,50.63,64000.0,35.0337,35.1307,35.0267,35.103,64000.0
2007-06-01 14:00:00,50.63,50.63,50.51,50.54,75100.0,35.103,35.103,35.0198,35.0406,75100.0
2007-06-01 14:30:00,50.54,50.54,50.46,50.49,85200.0,35.0406,35.0406,34.9851,35.0059,85200.0
2007-06-01 15:00:00,50.49,50.49,50.38,50.44,129500.0,35.0059,35.0059,34.9297,34.9713,129500.0
2007-06-01 15:30:00,50.45,50.61,50.39,50.59,232700.0,34.9782,35.0891,34.9366,35.0753,232700.0
2007-06-04 09:30:00,50.7,50.78,50.46,50.59,284100.0,35.1515,35.207,34.9851,35.0753,284100.0
2007-06-04 10:00:00,50.59,50.67,50.38,50.66,196900.0,35.0753,35.1307,34.9297,35.1238,196900.0
2007-06-04 10:30:00,50.66,50.85,50.6,50.85,84100.0,35.1238,35.2555,35.0822,35.2555,84100.0
2007-06-04 11:00:00,50.85,50.92,50.8,50.86,130900.0,35.2555,35.3041,35.2209,35.2625,130900.0
2007-06-04 11:30:00,50.86,50.86,50.79,50.83,120500.0,35.2625,35.2625,35.2139,35.2417,120500.0
2007-06-04 12:00:00,50.84,50.85,50.79,50.8,89000.0,35.2486,35.2555,35.2139,35.2209,89000.0
2007-06-04 12:30:00,50.8,50.83,50.72,50.8,142900.0,35.2209,35.2417,35.1654,35.2209,142900.0
2007-06-04 13:00:00,50.8,50.85,50.73,50.75,166500.0,35.2209,35.2555,35.1723,35.1862,166500.0
2007-06-04 13:30:00,50.74,50.91,50.73,50.9,96000.0,35.1793,35.2971,35.1723,35.2902,96000.0
2007-06-04 14:00:00,50.9,50.99,50.88,50.94,140600.0,35.2902,35.3526,35.2763,35.3179,140600.0
2007-06-04 14:30:00,50.93,50.93,50.75,50.79,291400.0,35.311,35.311,35.1862,35.2139,291400.0
2007-06-04 15:00:00,50.78,50.83,50.77,50.78,309000.0,35.207,35.2417,35.2001,35.207,309000.0
2007-06-04 15:30:00,50.79,50.81,50.68,50.7,329300.0,35.2139,35.2278,35.1377,35.1515,329300.0
2007-06-05 09:30:00,51.0,51.85,51.0,51.62,1140700.0,35.3595,35.9488,35.3595,35.7894,1140700.0
2007-06-05 10:00:00,51.62,51.72,51.38,51.51,636500.0,35.7894,35.8587,35.623,35.7131,636500.0
2007-06-05 10:30:00,51.52,51.54,51.12,51.15,446400.0,35.7201,35.7339,35.4427,35.4635,446400.0
2007-06-05 11:00:00,51.14,51.36,51.09,51.1,201600.0,35.4566,35.6091,35.4219,35.4289,201600.0
2007-06-05 11:30:00,51.09,51.2,51.03,51.16,158700.0,35.4219,35.4982,35.3803,35.4705,158700.0
2007-06-05 12:00:00,51.15,51.18,51.0,51.05,120000.0,35.4635,35.4843,35.3595,35.3942,120000.0
2007-06-05 12:30:00,51.05,51.21,51.04,51.16,106700.0,35.3942,35.5051,35.3873,35.4705,106700.0
2007-06-05 13:00:00,51.15,51.24,51.08,51.22,131400.0,35.4635,35.5259,35.415,35.5121,131400.0
2007-06-05 13:30:00,51.22,51.35,51.19,51.32,105100.0,35.5121,35.6022,35.4913,35.5814,105100.0
2007-06-05 14:00:00,51.31,51.42,51.3,51.3,146000.0,35.5745,35.6507,35.5675,35.5675,146000.0
2007-06-05 14:30:00,51.3,51.33,51.17,51.26,206100.0,35.5675,35.5883,35.4774,35.5398,206100.0
2007-06-05 15:00:00,51.25,51.36,51.22,51.29,183000.0,35.5329,35.6091,35.5121,35.5606,183000.0
2007-06-05 15:30:00,51.29,51.32,51.24,51.3,301500.0,35.5606,35.5814,35.5259,35.5675,301500.0
2007-06-06 09:30:00,50.37,50.77,50.37,50.48,399400.0,34.9227,35.2001,34.9227,34.999,399400.0
2007-06-06 10:00:00,50.49,50.57,50.34,50.51,291300.0,35.0059,35.0614,34.9019,35.0198,291300.0
2007-06-06 10:30:00,50.51,50.51,50.15,50.17,249300.0,35.0198,35.0198,34.7702,34.7841,249300.0
2007-06-06 11:00:00,50.18,50.35,50.16,50.27,186900.0,34.791,34.9089,34.7771,34.8534,186900.0
2007-06-06 11:30:00,50.27,50.27,50.1,50.13,104200.0,34.8534,34.8534,34.7355,34.7563,104200.0
2007-06-06 12:00:00,50.13,50.31,50.11,50.23,79400.0,34.7563,34.8811,34.7425,34.8257,79400.0
2007-06-06 12:30:00,50.24,50.25,50.13,50.15,96700.0,34.8326,34.8395,34.7563,34.7702,96700.0
2007-06-06 13:00:00,50.15,50.26,50.12,50.25,149800.0,34.7702,34.8465,34.7494,34.8395,149800.0
2007-06-06 13:30:00,50.26,50.32,50.2,50.3,172500.0,34.8465,34.8881,34.8049,34.8742,172500.0
2007-06-06 14:00:00,50.31,50.31,50.19,50.28,233800.0,34.8811,34.8811,34.7979,34.8603,233800.0
2007-06-06 14:30:00,50.28,50.37,50.25,50.28,122200.0,34.8603,34.9227,34.8395,34.8603,122200.0
2007-06-06 15:00:00,50.29,50.33,50.23,50.31,232000.0,34.8673,34.895,34.8257,34.8811,232000.0
2007-06-06 15:30:00,50.32,50.32,50.14,50.14,448700.0,34.8881,34.8881,34.7633,34.7633,448700.0
2007-06-07 09:30:00,49.91,50.12,49.69,50.02,355300.0,34.6038,34.7494,34.4513,34.6801,355300.0
2007-06-07 10:00:00,50.02,50.02,49.67,49.7,233700.0,34.6801,34.6801,34.4374,34.4582,233700.0
2007-06-07 10:30:00,49.73,49.79,49.47,49.55,235700.0,34.479,34.5206,34.2987,34.3542,235700.0
2007-06-07 11:00:00,49.55,49.56,49.21,49.39,204900.0,34.3542,34.3611,34.1185,34.2433,204900.0
2007-06-07 11:30:00,49.4,49.51,49.38,49.43,134400.0,34.2502,34.3265,34.2363,34.271,134400.0
2007-06-07 12:00:00,49.43,49.64,49.39,49.64,149500.0,34.271,34.4166,34.2433,34.4166,149500.0
2007-06-07 12:30:00,49.65,49.65,49.39,49.54,147300.0,34.4235,34.4235,34.2433,34.3473,147300.0
2007-06-07 13:00:00,49.54,49.55,49.39,49.44,89500.0,34.3473,34.3542,34.2433,34.2779,89500.0
2007-06-07 13:30:00,49.44,49.49,49.35,49.49,192300.0,34.2779,34.3126,34.2155,34.3126,192300.0
2007-06-07 14:00:00,49.47,49.49,49.33,49.35,406300.0,34.2987,34.3126,34.2017,34.2155,406300.0
2007-06-07 14:30:00,49.35,49.36,49.26,49.29,396500.0,34.2155,34.2225,34.1531,34.1739,396500.0
2007-06-07 15:00:00,49.28,49.29,49.15,49.19,477600.0,34.167,34.1739,34.0769,34.1046,477600.0
2007-06-07 15:30:00,49.19,49.21,48.94,48.96,546500.0,34.1046,34.1185,33.9313,33.9451,546500.0
2007-06-08 09:30:00,49.01,49.1,48.71,48.89,305300.0,33.9798,34.0422,33.7718,33.8966,305300.0
2007-06-08 10:00:00,48.88,49.06,48.74,48.97,474300.0,33.8897,34.0145,33.7926,33.9521,474300.0
2007-06-08 10:30:00,48.99,49.01,48.86,48.89,287200.0,33.9659,33.9798,33.8758,33.8966,287200.0
2007-06-08 11:00:00,48.91,48.91,48.6,48.72,172100.0,33.9105,33.9105,33.6955,33.7787,172100.0
2007-06-08 11:30:00,48.71,48.93,48.67,48.78,176500.0,33.7718,33.9243,33.7441,33.8203,176500.0
2007-06-08 12:00:00,48.79,48.81,48.74,48.78,103600.0,33.8273,33.8411,33.7926,33.8203,103600.0
2007-06-08 12:30:00,48.78,48.78,48.65,48.75,181900.0,33.8203,33.8203,33.7302,33.7995,181900.0
2007-06-08 13:00:00,48.75,48.79,48.7,48.78,132000.0,33.7995,33.8273,33.7649,33.8203,132000.0
2007-06-08 13:30:00,48.76,48.81,48.69,48.7,280600.0,33.8065,33.8411,33.7579,33.7649,280600.0
2007-06-08 14:00:00,48.7,48.95,48.7,48.88,217200.0,33.7649,33.9382,33.7649,33.8897,217200.0
2007-06-08 14:30:00,48.89,48.99,48.81,48.91,141900.0,33.8966,33.9659,33.8411,33.9105,141900.0
2007-06-08 15:00:00,48.92,49.0,48.86,48.86,191100.0,33.9174,33.9729,33.8758,33.8758,191100.0
2007-06-08 15:30:00,48.87,48.99,48.84,48.96,507000.0,33.8827,33.9659,33.8619,33.9451,507000.0
2007-06-11 09:30:00,49.0,49.02,48.86,48.91,237500.0,33.9729,33.9867,33.8758,33.9105,237500.0
2007-06-11 10:00:00,48.91,48.92,48.75,48.76,221300.0,33.9105,33.9174,33.7995,33.8065,221300.0
2007-06-11 10:30:00,48.76,48.86,48.75,48.8,311000.0,33.8065,33.8758,33.7995,33.8342,311000.0
2007-06-11 11:00:00,48.81,48.83,48.7,48.7,470900.0,33.8411,33.855,33.7649,33.7649,470900.0
2007-06-11 11:30:00,48.7,48.83,48.7,48.81,158700.0,33.7649,33.855,33.7649,33.8411,158700.0
2007-06-11 12:00:00,48.81,49.15,48.8,49.05,217800.0,33.8411,34.0769,33.8342,34.0075,217800.0
2007-06-11 12:30:00,49.06,49.31,49.04,49.3,242700.0,34.0145,34.1878,34.0006,34.1809,242700.0
2007-06-11 13:00:00,49.3,49.44,49.2,49.39,249800.0,34.1809,34.2779,34.1115,34.2433,249800.0
2007-06-11 13:30:00,49.38,49.43,49.15,49.15,159400.0,34.2363,34.271,34.0769,34.0769,159400.0
2007-06-11 14:00:00,49.16,49.29,49.09,49.23,257100.0,34.0838,34.1739,34.0353,34.1323,257100.0
2007-06-11 14:30:00,49.22,49.23,49.05,49.14,173500.0,34.1254,34.1323,34.0075,34.0699,173500.0
2007-06-11 15:00:00,49.14,49.19,49.09,49.16,265600.0,34.0699,34.1046,34.0353,34.0838,265600.0
2007-06-11 15:30:00,49.15,49.17,48.9,48.94,429600.0,34.0769,34.0907,33.9035,33.9313,429600.0
2007-06-12 09:30:00,48.92,49.39,48.92,49.3,298300.0,33.9174,34.2433,33.9174,34.1809,298300.0
2007-06-12 10:00:00,49.29,49.61,49.21,49.57,439600.0,34.1739,34.3958,34.1185,34.3681,439600.0
2007-06-12 10:30:00,49.56,49.72,49.48,49.49,257200.0,34.3611,34.4721,34.3057,34.3126,257200.0
2007-06-12 11:00:00,49.5,49.6,49.39,49.54,339900.0,34.3195,34.3889,34.2433,34.3473,339900.0
2007-06-12 11:30:00,49.54,49.8,49.53,49.77,229300.0,34.3473,34.5275,34.3403,34.5067,229300.0
2007-06-12 12:00:00,49.77,49.99,49.76,49.94,216900.0,34.5067,34.6593,34.4998,34.6246,216900.0
2007-06-12 12:30:00,49.94,50.14,49.9,50.13,210600.0,34.6246,34.7633,34.5969,34.7563,210600.0
2007-06-12 13:00:00,50.14,50.2,49.85,50.2,227500.0,34.7633,34.8049,34.5622,34.8049,227500.0
2007-06-12 13:30:00,50.2,50.45,50.2,50.4,353200.0,34.8049,34.9782,34.8049,34.9435,353200.0
2007-06-12 14:00:00,50.39,50.58,50.34,50.53,442100.0,34.9366,35.0683,34.9019,35.0337,442100.0
2007-06-12 14:30:00,50.55,50.65,50.29,50.37,441900.0,35.0475,35.1169,34.8673,34.9227,441900.0
2007-06-12 15:00:00,50.36,50.4,49.83,50.0,413200.0,34.9158,34.9435,34.5483,34.6662,413200.0
2007-06-12 15:30:00,49.99,50.04,49.72,49.72,672700.0,34.6593,34.6939,34.4721,34.4721,672700.0
2007-06-13 09:30:00,49.63,49.65,49.41,49.54,447500.0,34.4097,34.4235,34.2571,34.3473,447500.0
2007-06-13 10:00:00,49.54,49.67,49.48,49.67,328000.0,34.3473,34.4374,34.3057,34.4374,328000.0
2007-06-13 10:30:00,49.66,49.68,49.55,49.56,168400.0,34.4305,34.4443,34.3542,34.3611,168400.0
2007-06-13 11:00:00,49.56,49.64,49.5,49.57,167200.0,34.3611,34.4166,34.3195,34.3681,167200.0
2007-06-13 11:30:00,49.57,49.68,49.56,49.68,101800.0,34.3681,34.4443,34.3611,34.4443,101800.0
2007-06-13 12:00:00,49.67,49.75,49.65,49.67,263900.0,34.4374,34.4929,34.4235,34.4374,263900.0
2007-06-13 12:30:00,49.66,49.79,49.65,49.66,118800.0,34.4305,34.5206,34.4235,34.4305,118800.0
2007-06-13 13:00:00,49.66,49.75,49.6,49.62,384700.0,34.4305,34.4929,34.3889,34.4027,384700.0
2007-06-13 13:30:00,49.62,49.62,49.51,49.55,105600.0,34.4027,34.4027,34.3265,34.3542,105600.0
2007-06-13 14:00:00,49.56,49.77,49.55,49.69,221600.0,34.3611,34.5067,34.3542,34.4513,221600.0
2007-06-13 14:30:00,49.69,49.85,49.69,49.83,160200.0,34.4513,34.5622,34.4513,34.5483,160200.0
2007-06-13 15:00:00,49.82,49.88,49.73,49.74,296200.0,34.5414,34.583,34.479,34.4859,296200.0
2007-06-13 15:30:00,49.75,49.9,49.74,49.88,384500.0,34.4929,34.5969,34.4859,34.583,384500.0
2007-06-14 09:30:00,49.76,49.76,49.57,49.73,347800.0,34.4998,34.4998,34.3681,34.479,347800.0
2007-06-14 10:00:00,49.71,49.71,49.58,49.61,170600.0,34.4651,34.4651,34.375,34.3958,170600.0
2007-06-14 10:30:00,49.61,49.71,49.58,49.7,279900.0,34.3958,34.4651,34.375,34.4582,279900.0
2007-06-14 11:00:00,49.7,49.7,49.51,49.58,220700.0,34.4582,34.4582,34.3265,34.375,220700.0
2007-06-14 11:30:00,49.58,49.75,49.57,49.75,112000.0,34.375,34.4929,34.3681,34.4929,112000.0
2007-06-14 12:00:00,49.75,49.77,49.67,49.75,132600.0,34.4929,34.5067,34.4374,34.4929,132600.0
2007-06-14 12:30:00,49.74,49.87,49.74,49.85,153500.0,34.4859,34.5761,34.4859,34.5622,153500.0
2007-06-14 13:00:00,49.85,49.9,49.78,49.78,100500.0,34.5622,34.5969,34.5137,34.5137,100500.0
2007-06-14 13:30:00,49.78,49.85,49.73,49.75,130500.0,34.5137,34.5622,34.479,34.4929,130500.0
2007-06-14 14:00:00,49.75,49.85,49.71,49.8,135200.0,34.4929,34.5622,34.4651,34.5275,135200.0
2007-06-14 14:30:00,49.79,49.82,49.7,49.71,159200.0,34.5206,34.5414,34.4582,34.4651,159200.0
2007-06-14 15:00:00,49.71,49.84,49.71,49.81,191600.0,34.4651,34.5553,34.4651,34.5345,191600.0
2007-06-14 15:30:00,49.81,49.85,49.7,49.75,326400.0,34.5345,34.5622,34.4582,34.4929,326400.0
2007-06-15 09:30:00,49.78,49.86,49.52,49.7,936100.0,34.5137,34.5691,34.3334,34.4582,936100.0
2007-06-15 10:00:00,49.7,49.75,49.64,49.68,226700.0,34.4582,34.4929,34.4166,34.4443,226700.0
2007-06-15 10:30:00,49.68,49.8,49.68,49.69,217500.0,34.4443,34.5275,34.4443,34.4513,217500.0
2007-06-15 11:00:00,49.69,49.78,49.69,49.76,174300.0,34.4513,34.5137,34.4513,34.4998,174300.0
2007-06-15 11:30:00,49.76,49.8,49.7,49.74,185400.0,34.4998,34.5275,34.4582,34.4859,185400.0
2007-06-15 12:00:00,49.74,49.8,49.73,49.76,147900.0,34.4859,34.5275,34.479,34.4998,147900.0
2007-06-15 12:30:00,49.75,49.81,49.7,49.73,168800.0,34.4929,34.5345,34.4582,34.479,168800.0
2007-06-15 13:00:00,49.73,49.74,49.67,49.68,82900.0,34.479,34.4859,34.4374,34.4443,82900.0
2007-06-15 13:30:00,49.69,49.75,49.67,49.72,121200.0,34.4513,34.4929,34.4374,34.4721,121200.0
2007-06-15 14:00:00,49.71,49.73,49.62,49.7,145200.0,34.4651,34.479,34.4027,34.4582,145200.0
2007-06-15 14:30:00,49.7,49.84,49.68,49.82,274300.0,34.4582,34.5553,34.4443,34.5414,274300.0
2007-06-15 15:00:00,49.81,49.82,49.73,49.76,331300.0,34.5345,34.5414,34.479,34.4998,331300.0
2007-06-15 15:30:00,49.76,49.76,49.65,49.69,341400.0,34.4998,34.4998,34.4235,34.4513,341400.0
2007-06-18 09:30:00,49.62,49.94,49.62,49.81,678100.0,34.4027,34.6246,34.4027,34.5345,678100.0
2007-06-18 10:00:00,49.79,49.8,49.46,49.55,486400.0,34.5206,34.5275,34.2918,34.3542,486400.0
2007-06-18 10:30:00,49.55,49.68,49.49,49.52,257200.0,34.3542,34.4443,34.3126,34.3334,257200.0
2007-06-18 11:00:00,49.53,49.53,49.35,49.36,319500.0,34.3403,34.3403,34.2155,34.2225,319500.0
2007-06-18 11:30:00,49.38,49.77,49.25,49.62,492200.0,34.2363,34.5067,34.1462,34.4027,492200.0
2007-06-18 12:00:00,49.63,49.83,49.63,49.7,258900.0,34.4097,34.5483,34.4097,34.4582,258900.0
2007-06-18 12:30:00,49.7,49.83,49.68,49.8,214000.0,34.4582,34.5483,34.4443,34.5275,214000.0
2007-06-18 13:00:00,49.8,49.85,49.75,49.83,246300.0,34.5275,34.5622,34.4929,34.5483,246300.0
2007-06-18 13:30:00,49.83,49.85,49.77,49.84,470200.0,34.5483,34.5622,34.5067,34.5553,470200.0
2007-06-18 14:00:00,49.85,49.93,49.75,49.85,303200.0,34.5622,34.6177,34.4929,34.5622,303200.0
2007-06-18 14:30:00,49.85,49.89,49.77,49.82,250700.0,34.5622,34.5899,34.5067,34.5414,250700.0
2007-06-18 15:00:00,49.82,49.85,49.8,49.85,290900.0,34.5414,34.5622,34.5275,34.5622,290900.0
2007-06-18 15:30:00,49.85,49.85,49.65,49.66,518300.0,34.5622,34.5622,34.4235,34.4305,518300.0
2007-06-19 09:30:00,48.71,50.46,48.71,49.76,1441400.0,33.7718,34.9851,33.7718,34.4998,1441400.0
2007-06-19 10:00:00,49.76,50.02,49.57,49.92,472700.0,34.4998,34.6801,34.3681,34.6107,472700.0
2007-06-19 10:30:00,49.92,50.29,49.85,50.23,748100.0,34.6107,34.8673,34.5622,34.8257,748100.0
2007-06-19 11:00:00,50.24,50.34,49.92,50.02,472300.0,34.8326,34.9019,34.6107,34.6801,472300.0
2007-06-19 11:30:00,50.03,50.23,49.89,50.11,187500.0,34.687,34.8257,34.5899,34.7425,187500.0
2007-06-19 12:00:00,50.11,50.21,50.04,50.04,302000.0,34.7425,34.8118,34.6939,34.6939,302000.0
2007-06-19 12:30:00,50.04,50.07,49.97,50.01,134700.0,34.6939,34.7147,34.6454,34.6731,134700.0
2007-06-19 13:00:00,50.01,50.13,49.94,50.06,113400.0,34.6731,34.7563,34.6246,34.7078,113400.0
2007-06-19 13:30:00,50.06,50.13,49.98,49.98,156200.0,34.7078,34.7563,34.6523,34.6523,156200.0
2007-06-19 14:00:00,49.98,50.05,49.9,49.95,147900.0,34.6523,34.7009,34.5969,34.6315,147900.0
2007-06-19 14:30:00,49.97,50.0,49.83,49.84,174600.0,34.6454,34.6662,34.5483,34.5553,174600.0
2007-06-19 15:00:00,49.84,49.91,49.8,49.84,207200.0,34.5553,34.6038,34.5275,34.5553,207200.0
2007-06-19 15:30:00,49.84,49.94,49.65,49.74,419600.0,34.5553,34.6246,34.4235,34.4859,419600.0
2007-06-20 09:30:00,49.67,49.94,49.44,49.58,480000.0,34.4374,34.6246,34.2779,34.375,480000.0
2007-06-20 10:00:00,49.56,49.68,49.44,49.62,235800.0,34.3611,34.4443,34.2779,34.4027,235800.0
2007-06-20 10:30:00,49.6,49.89,49.6,49.74,218500.0,34.3889,34.5899,34.3889,34.4859,218500.0
2007-06-20 11:00:00,49.74,49.74,49.35,49.51,230000.0,34.4859,34.4859,34.2155,34.3265,230000.0
2007-06-20 11:30:00,49.52,49.54,49.42,49.5,129700.0,34.3334,34.3473,34.2641,34.3195,129700.0
2007-06-20 12:00:00,49.49,49.74,49.48,49.7,119500.0,34.3126,34.4859,34.3057,34.4582,119500.0
2007-06-20 12:30:00,49.7,49.7,49.55,49.55,138800.0,34.4582,34.4582,34.3542,34.3542,138800.0
2007-06-20 13:00:00,49.55,49.6,49.42,49.48,162000.0,34.3542,34.3889,34.2641,34.3057,162000.0
2007-06-20 13:30:00,49.45,49.58,49.32,49.41,145400.0,34.2849,34.375,34.1947,34.2571,145400.0
2007-06-20 14:00:00,49.39,49.62,49.33,49.61,186200.0,34.2433,34.4027,34.2017,34.3958,186200.0
2007-06-20 14:30:00,49.61,49.67,49.41,49.47,221700.0,34.3958,34.4374,34.2571,34.2987,221700.0
2007-06-20 15:00:00,49.47,49.54,49.36,49.5,303300.0,34.2987,34.3473,34.2225,34.3195,303300.0
2007-06-20 15:30:00,49.49,49.53,49.37,49.38,471400.0,34.3126,34.3403,34.2294,34.2363,471400.0
2007-06-21 09:30:00,48.71,48.73,47.85,47.87,959900.0,33.7718,33.7857,33.1756,33.1894,959900.0
2007-06-21 10:00:00,47.87,48.25,47.85,48.24,653700.0,33.1894,33.4529,33.1756,33.4459,653700.0
2007-06-21 10:30:00,48.23,48.35,48.09,48.3,421700.0,33.439,33.5222,33.3419,33.4875,421700.0
2007-06-21 11:00:00,48.3,48.32,48.07,48.2,545800.0,33.4875,33.5014,33.3281,33.4182,545800.0
2007-06-21 11:30:00,48.2,48.25,48.05,48.2,237800.0,33.4182,33.4529,33.3142,33.4182,237800.0
2007-06-21 12:00:00,48.19,48.25,47.84,47.9,171500.0,33.4113,33.4529,33.1686,33.2102,171500.0
2007-06-21 12:30:00,47.92,48.06,47.85,47.92,201600.0,33.2241,33.3211,33.1756,33.2241,201600.0
2007-06-21 13:00:00,47.92,48.2,47.9,48.19,319900.0,33.2241,33.4182,33.2102,33.4113,319900.0
2007-06-21 13:30:00,48.2,48.32,48.18,48.27,364100.0,33.4182,33.5014,33.4043,33.4667,364100.0
2007-06-21 14:00:00,48.28,48.32,48.23,48.25,265800.0,33.4737,33.5014,33.439,33.4529,265800.0
2007-06-21 14:30:00,48.25,48.34,48.22,48.24,314500.0,33.4529,33.5153,33.4321,33.4459,314500.0
2007-06-21 15:00:00,48.25,48.32,48.16,48.23,355000.0,33.4529,33.5014,33.3905,33.439,355000.0
2007-06-21 15:30:00,48.24,48.4,48.17,48.32,687100.0,33.4459,33.5569,33.3974,33.5014,687100.0
2007-06-22 09:30:00,48.1,48.61,48.0,48.57,470800.0,33.3489,33.7025,33.2795,33.6747,470800.0
2007-06-22 10:00:00,48.57,49.06,48.55,48.91,762800.0,33.6747,34.0145,33.6609,33.9105,762800.0
2007-06-22 10:30:00,48.93,48.93,48.53,48.63,425700.0,33.9243,33.9243,33.647,33.7163,425700.0
2007-06-22 11:00:00,48.64,48.66,48.35,48.41,196100.0,33.7233,33.7371,33.5222,33.5638,196100.0
2007-06-22 11:30:00,48.41,48.63,48.38,48.63,210100.0,33.5638,33.7163,33.543,33.7163,210100.0
2007-06-22 12:00:00,48.63,48.65,48.2,48.22,204400.0,33.7163,33.7302,33.4182,33.4321,204400.0
2007-06-22 12:30:00,48.23,48.32,48.08,48.27,205200.0,33.439,33.5014,33.335,33.4667,205200.0
2007-06-22 13:00:00,48.28,48.4,48.15,48.39,318800.0,33.4737,33.5569,33.3835,33.5499,318800.0
2007-06-22 13:30:00,48.39,48.63,48.38,48.55,249100.0,33.5499,33.7163,33.543,33.6609,249100.0
2007-06-22 14:00:00,48.54,48.72,48.45,48.72,329300.0,33.6539,33.7787,33.5915,33.7787,329300.0
2007-06-22 14:30:00,48.72,48.95,48.7,48.82,545600.0,33.7787,33.9382,33.7649,33.8481,545600.0
2007-06-22 15:00:00,48.82,48.94,48.68,48.72,565000.0,33.8481,33.9313,33.751,33.7787,565000.0
2007-06-22 15:30:00,48.72,49.15,48.69,48.88,2610700.0,33.7787,34.0769,33.7579,33.8897,2610700.0
2007-06-25 09:30:00,48.6,48.86,48.49,48.6,840900.0,33.6955,33.8758,33.6193,33.6955,840900.0
2007-06-25 10:00:00,48.59,48.88,48.55,48.71,446300.0,33.6886,33.8897,33.6609,33.7718,446300.0
2007-06-25 10:30:00,48.71,48.79,48.6,48.71,366900.0,33.7718,33.8273,33.6955,33.7718,366900.0
2007-06-25 11:00:00,48.71,48.85,48.7,48.82,311900.0,33.7718,33.8689,33.7649,33.8481,311900.0
2007-06-25 11:30:00,48.82,49.01,48.75,48.95,180300.0,33.8481,33.9798,33.7995,33.9382,180300.0
2007-06-25 12:00:00,48.96,49.06,48.89,48.92,223300.0,33.9451,34.0145,33.8966,33.9174,223300.0
2007-06-25 12:30:00,48.92,48.96,48.74,48.74,449600.0,33.9174,33.9451,33.7926,33.7926,449600.0
2007-06-25 13:00:00,48.74,48.81,48.62,48.65,210300.0,33.7926,33.8411,33.7094,33.7302,210300.0
2007-06-25 13:30:00,48.65,48.7,48.6,48.61,146200.0,33.7302,33.7649,33.6955,33.7025,146200.0
2007-06-25 14:00:00,48.61,48.65,48.53,48.54,221400.0,33.7025,33.7302,33.647,33.6539,221400.0
2007-06-25 14:30:00,48.53,48.55,48.23,48.36,453200.0,33.647,33.6609,33.439,33.5291,453200.0
2007-06-25 15:00:00,48.36,48.63,48.29,48.6,485500.0,33.5291,33.7163,33.4806,33.6955,485500.0
2007-06-25 15:30:00,48.6,48.61,48.38,48.5,584000.0,33.6955,33.7025,33.543,33.6262,584000.0
2007-06-26 09:30:00,48.79,48.79,48.41,48.54,195500.0,33.8273,33.8273,33.5638,33.6539,195500.0
2007-06-26 10:00:00,48.56,48.79,48.45,48.49,242100.0,33.6678,33.8273,33.5915,33.6193,242100.0
2007-06-26 10:30:00,48.48,48.71,48.48,48.48,162400.0,33.6123,33.7718,33.6123,33.6123,162400.0
2007-06-26 11:00:00,48.48,48.66,48.44,48.64,178900.0,33.6123,33.7371,33.5846,33.7233,178900.0
2007-06-26 11:30:00,48.63,48.8,48.62,48.78,147100.0,33.7163,33.8342,33.7094,33.8203,147100.0
2007-06-26 12:00:00,48.77,48.8,48.68,48.73,95800.0,33.8134,33.8342,33.751,33.7857,95800.0
2007-06-26 12:30:00,48.72,48.74,48.61,48.68,133100.0,33.7787,33.7926,33.7025,33.751,133100.0
2007-06-26 13:00:00,48.68,48.8,48.62,48.72,127400.0,33.751,33.8342,33.7094,33.7787,127400.0
2007-06-26 13:30:00,48.72,48.75,48.59,48.68,143800.0,33.7787,33.7995,33.6886,33.751,143800.0
2007-06-26 14:00:00,48.69,48.75,48.56,48.63,143900.0,33.7579,33.7995,33.6678,33.7163,143900.0
2007-06-26 14:30:00,48.62,48.76,48.47,48.75,219400.0,33.7094,33.8065,33.6054,33.7995,219400.0
2007-06-26 15:00:00,48.74,48.83,48.68,48.77,352400.0,33.7926,33.855,33.751,33.8134,352400.0
2007-06-26 15:30:00,48.77,48.8,48.71,48.75,501100.0,33.8134,33.8342,33.7718,33.7995,501100.0
2007-06-27 09:30:00,47.88,48.15,47.86,48.04,648500.0,33.1964,33.3835,33.1825,33.3073,648500.0
2007-06-27 10:00:00,48.04,48.16,48.0,48.12,788900.0,33.3073,33.3905,33.2795,33.3627,788900.0
2007-06-27 10:30:00,48.12,48.2,48.05,48.09,740100.0,33.3627,33.4182,33.3142,33.3419,740100.0
2007-06-27 11:00:00,48.09,48.25,48.09,48.14,510600.0,33.3419,33.4529,33.3419,33.3766,510600.0
2007-06-27 11:30:00,48.14,48.25,48.13,48.17,276500.0,33.3766,33.4529,33.3697,33.3974,276500.0
2007-06-27 12:00:00,48.17,48.39,48.16,48.39,208900.0,33.3974,33.5499,33.3905,33.5499,208900.0
2007-06-27 12:30:00,48.38,48.47,48.37,48.41,130900.0,33.543,33.6054,33.5361,33.5638,130900.0
2007-06-27 13:00:00,48.4,48.41,48.27,48.32,76200.0,33.5569,33.5638,33.4667,33.5014,76200.0
2007-06-27 13:30:00,48.31,48.4,48.21,48.31,247700.0,33.4945,33.5569,33.4251,33.4945,247700.0
2007-06-27 14:00:00,48.29,48.37,48.27,48.35,193400.0,33.4806,33.5361,33.4667,33.5222,193400.0
2007-06-27 14:30:00,48.35,48.43,48.34,48.38,239700.0,33.5222,33.5777,33.5153,33.543,239700.0
2007-06-27 15:00:00,48.37,48.46,48.35,48.46,258700.0,33.5361,33.5985,33.5222,33.5985,258700.0
2007-06-27 15:30:00,48.44,48.54,48.44,48.49,451100.0,33.5846,33.6539,33.5846,33.6193,451100.0
2007-06-28 09:30:00,48.44,48.47,48.21,48.3,459400.0,33.5846,33.6054,33.4251,33.4875,459400.0
2007-06-28 10:00:00,48.3,48.33,48.19,48.23,425300.0,33.4875,33.5083,33.4113,33.439,425300.0
2007-06-28 10:30:00,48.23,48.27,48.21,48.23,402300.0,33.439,33.4667,33.4251,33.439,402300.0
2007-06-28 11:00:00,48.23,48.3,48.21,48.25,484400.0,33.439,33.4875,33.4251,33.4529,484400.0
2007-06-28 11:30:00,48.26,48.61,48.24,48.61,2277200.0,33.4598,33.7025,33.4459,33.7025,2277200.0
2007-06-28 12:00:00,48.61,48.61,48.47,48.5,204800.0,33.7025,33.7025,33.6054,33.6262,204800.0
2007-06-28 12:30:00,48.48,48.6,48.45,48.57,755500.0,33.6123,33.6955,33.5915,33.6747,755500.0
2007-06-28 13:00:00,48.56,48.81,48.55,48.79,346200.0,33.6678,33.8411,33.6609,33.8273,346200.0
2007-06-28 13:30:00,48.79,48.85,48.75,48.8,156100.0,33.8273,33.8689,33.7995,33.8342,156100.0
2007-06-28 14:00:00,48.8,48.85,48.61,48.78,180500.0,33.8342,33.8689,33.7025,33.8203,180500.0
2007-06-28 14:30:00,48.79,48.85,48.63,48.78,259000.0,33.8273,33.8689,33.7163,33.8203,259000.0
2007-06-28 15:00:00,48.8,48.8,48.67,48.79,271400.0,33.8342,33.8342,33.7441,33.8273,271400.0
2007-06-28 15:30:00,48.79,48.85,48.54,48.54,384500.0,33.8273,33.8689,33.6539,33.6539,384500.0
2007-06-29 09:30:00,48.07,48.32,47.99,48.22,548900.0,33.3281,33.5014,33.2726,33.4321,548900.0
2007-06-29 10:00:00,48.21,48.34,48.18,48.25,355900.0,33.4251,33.5153,33.4043,33.4529,355900.0
2007-06-29 10:30:00,48.24,48.25,48.19,48.24,283200.0,33.4459,33.4529,33.4113,33.4459,283200.0
2007-06-29 11:00:00,48.23,48.4,48.23,48.39,330000.0,33.439,33.5569,33.439,33.5499,330000.0
2007-06-29 11:30:00,48.38,48.39,48.32,48.37,355000.0,33.543,33.5499,33.5014,33.5361,355000.0
2007-06-29 12:00:00,48.37,48.48,48.36,48.47,141900.0,33.5361,33.6123,33.5291,33.6054,141900.0
2007-06-29 12:30:00,48.47,48.54,48.42,48.42,207100.0,33.6054,33.6539,33.5707,33.5707,207100.0
2007-06-29 13:00:00,48.42,48.56,48.39,48.55,226000.0,33.5707,33.6678,33.5499,33.6609,226000.0
2007-06-29 13:30:00,48.56,48.68,48.53,48.6,147400.0,33.6678,33.751,33.647,33.6955,147400.0
2007-06-29 14:00:00,48.58,48.6,48.41,48.51,312000.0,33.6817,33.6955,33.5638,33.6331,312000.0
2007-06-29 14:30:00,48.51,48.53,48.45,48.51,180700.0,33.6331,33.647,33.5915,33.6331,180700.0
2007-06-29 15:00:00,48.51,48.53,48.35,48.46,468800.0,33.6331,33.647,33.5222,33.5985,468800.0
2007-06-29 15:30:00,48.45,48.85,48.43,48.74,678400.0,33.5915,33.8689,33.5777,33.7926,678400.0
2007-07-02 09:30:00,48.1,48.5,47.87,48.19,722700.0,33.3489,33.6262,33.1894,33.4113,722700.0
2007-07-02 10:00:00,48.19,48.31,47.97,47.97,291500.0,33.4113,33.4945,33.2588,33.2588,291500.0
2007-07-02 10:30:00,47.96,48.27,47.96,48.25,314600.0,33.2518,33.4667,33.2518,33.4529,314600.0
2007-07-02 11:00:00,48.26,48.37,48.15,48.2,293800.0,33.4598,33.5361,33.3835,33.4182,293800.0
2007-07-02 11:30:00,48.18,48.24,47.87,47.91,515200.0,33.4043,33.4459,33.1894,33.2172,515200.0
2007-07-02 12:00:00,47.91,47.97,47.89,47.89,192000.0,33.2172,33.2588,33.2033,33.2033,192000.0
2007-07-02 12:30:00,47.89,47.91,47.87,47.89,242700.0,33.2033,33.2172,33.1894,33.2033,242700.0
2007-07-02 13:00:00,47.89,47.97,47.87,47.91,229900.0,33.2033,33.2588,33.1894,33.2172,229900.0
2007-07-02 13:30:00,47.91,48.01,47.9,47.94,214500.0,33.2172,33.2865,33.2102,33.238,214500.0
2007-07-02 14:00:00,47.93,47.99,47.92,47.93,215000.0,33.231,33.2726,33.2241,33.231,215000.0
2007-07-02 14:30:00,47.94,47.96,47.89,47.95,139900.0,33.238,33.2518,33.2033,33.2449,139900.0
2007-07-02 15:00:00,47.94,48.0,47.9,47.99,286900.0,33.238,33.2795,33.2102,33.2726,286900.0
2007-07-02 15:30:00,48.0,48.0,47.88,47.95,567200.0,33.2795,33.2795,33.1964,33.2449,567200.0
2007-07-03 09:30:00,48.04,48.26,47.97,48.17,239500.0,33.3073,33.4598,33.2588,33.3974,239500.0
2007-07-03 10:00:00,48.17,48.17,47.91,47.94,275300.0,33.3974,33.3974,33.2172,33.238,275300.0
2007-07-03 10:30:00,47.94,47.97,47.79,47.8,309800.0,33.238,33.2588,33.134,33.1409,309800.0
2007-07-03 11:00:00,47.8,47.82,47.54,47.56,399000.0,33.1409,33.1548,32.9606,32.9745,399000.0
2007-07-03 11:30:00,47.56,47.67,47.52,47.64,217100.0,32.9745,33.0508,32.9468,33.03,217100.0
2007-07-03 12:00:00,47.64,47.67,47.6,47.63,244900.0,33.03,33.0508,33.0022,33.023,244900.0
2007-07-03 12:30:00,47.63,47.75,47.63,47.7,198800.0,33.023,33.1062,33.023,33.0716,198800.0
2007-07-05 09:30:00,48.15,48.3,47.99,48.13,573000.0,33.3835,33.4875,33.2726,33.3697,573000.0
2007-07-05 10:00:00,48.13,48.16,47.95,47.96,220300.0,33.3697,33.3905,33.2449,33.2518,220300.0
2007-07-05 10:30:00,47.96,48.02,47.93,47.94,234600.0,33.2518,33.2934,33.231,33.238,234600.0
2007-07-05 11:00:00,47.94,48.09,47.91,48.04,193900.0,33.238,33.3419,33.2172,33.3073,193900.0
2007-07-05 11:30:00,48.03,48.15,47.98,48.05,376500.0,33.3003,33.3835,33.2657,33.3142,376500.0
2007-07-05 12:00:00,48.04,48.14,47.98,47.98,100400.0,33.3073,33.3766,33.2657,33.2657,100400.0
2007-07-05 12:30:00,47.99,48.03,47.98,47.99,85200.0,33.2726,33.3003,33.2657,33.2726,85200.0
2007-07-05 13:00:00,47.99,48.02,47.98,47.99,80600.0,33.2726,33.2934,33.2657,33.2726,80600.0
2007-07-05 13:30:00,48.0,48.12,47.99,48.01,123300.0,33.2795,33.3627,33.2726,33.2865,123300.0
2007-07-05 14:00:00,48.01,48.1,48.0,48.0,148900.0,33.2865,33.3489,33.2795,33.2795,148900.0
2007-07-05 14:30:00,48.0,48.05,47.99,48.05,161800.0,33.2795,33.3142,33.2726,33.3142,161800.0
2007-07-05 15:00:00,48.04,48.08,47.99,48.01,159000.0,33.3073,33.335,33.2726,33.2865,159000.0
2007-07-05 15:30:00,48.02,48.1,47.99,48.01,302400.0,33.2934,33.3489,33.2726,33.2865,302400.0
2007-07-06 09:30:00,48.11,48.12,47.85,47.95,393700.0,33.3558,33.3627,33.1756,33.2449,393700.0
2007-07-06 10:00:00,47.97,48.12,47.9,48.1,108000.0,33.2588,33.3627,33.2102,33.3489,108000.0
2007-07-06 10:30:00,48.11,48.13,47.9,47.9,164900.0,33.3558,33.3697,33.2102,33.2102,164900.0
2007-07-06 11:00:00,47.9,48.01,47.88,47.98,127100.0,33.2102,33.2865,33.1964,33.2657,127100.0
2007-07-06 11:30:00,47.98,48.12,47.98,48.09,117100.0,33.2657,33.3627,33.2657,33.3419,117100.0
2007-07-06 12:00:00,48.1,48.15,48.06,48.09,88300.0,33.3489,33.3835,33.3211,33.3419,88300.0
2007-07-06 12:30:00,48.09,48.14,48.04,48.07,97600.0,33.3419,33.3766,33.3073,33.3281,97600.0
2007-07-06 13:00:00,48.07,48.09,47.97,47.99,99300.0,33.3281,33.3419,33.2588,33.2726,99300.0
2007-07-06 13:30:00,47.99,48.1,47.94,48.04,151700.0,33.2726,33.3489,33.238,33.3073,151700.0
2007-07-06 14:00:00,48.04,48.15,48.03,48.13,89100.0,33.3073,33.3835,33.3003,33.3697,89100.0
2007-07-06 14:30:00,48.14,48.15,48.01,48.06,144900.0,33.3766,33.3835,33.2865,33.3211,144900.0
2007-07-06 15:00:00,48.06,48.13,48.05,48.1,157300.0,33.3211,33.3697,33.3142,33.3489,157300.0
2007-07-06 15:30:00,48.1,48.17,48.03,48.14,311700.0,33.3489,33.3974,33.3003,33.3766,311700.0
2007-07-09 09:30:00,48.24,48.24,47.7,47.71,195700.0,33.4459,33.4459,33.0716,33.0785,195700.0
2007-07-09 10:00:00,47.72,47.85,47.58,47.73,224500.0,33.0854,33.1756,32.9884,33.0924,224500.0
2007-07-09 10:30:00,47.73,47.82,47.55,47.56,172300.0,33.0924,33.1548,32.9676,32.9745,172300.0
2007-07-09 11:00:00,47.56,47.74,47.54,47.73,185700.0,32.9745,33.0993,32.9606,33.0924,185700.0
2007-07-09 11:30:00,47.73,47.73,47.58,47.59,158900.0,33.0924,33.0924,32.9884,32.9953,158900.0
2007-07-09 12:00:00,47.59,47.6,47.48,47.56,228700.0,32.9953,33.0022,32.919,32.9745,228700.0
2007-07-09 12:30:00,47.56,47.62,47.51,47.56,143000.0,32.9745,33.0161,32.9398,32.9745,143000.0
2007-07-09 13:00:00,47.55,47.57,47.47,47.49,189100.0,32.9676,32.9814,32.9121,32.926,189100.0
2007-07-09 13:30:00,47.49,47.52,47.46,47.48,181000.0,32.926,32.9468,32.9052,32.919,181000.0
2007-07-09 14:00:00,47.49,47.62,47.46,47.48,226100.0,32.926,33.0161,32.9052,32.919,226100.0
2007-07-09 14:30:00,47.48,47.59,47.44,47.53,160300.0,32.919,32.9953,32.8913,32.9537,160300.0
2007-07-09 15:00:00,47.53,47.57,47.46,47.48,223300.0,32.9537,32.9814,32.9052,32.919,223300.0
2007-07-09 15:30:00,47.49,47.52,47.4,47.43,415000.0,32.926,32.9468,32.8636,32.8844,415000.0
2007-07-10 09:30:00,46.67,47.01,46.4,46.66,652600.0,32.3574,32.5932,32.1702,32.3505,652600.0
2007-07-10 10:00:00,46.67,46.95,46.64,46.77,360000.0,32.3574,32.5516,32.3366,32.4268,360000.0
2007-07-10 10:30:00,46.78,46.91,46.72,46.82,314400.0,32.4337,32.5238,32.3921,32.4614,314400.0
2007-07-10 11:00:00,46.82,46.9,46.73,46.79,354800.0,32.4614,32.5169,32.399,32.4406,354800.0
2007-07-10 11:30:00,46.78,46.97,46.78,46.96,96600.0,32.4337,32.5654,32.4337,32.5585,96600.0
2007-07-10 12:00:00,46.94,47.04,46.9,47.0,269000.0,32.5446,32.614,32.5169,32.5862,269000.0
2007-07-10 12:30:00,47.01,47.13,47.0,47.08,153800.0,32.5932,32.6764,32.5862,32.6417,153800.0
2007-07-10 13:00:00,47.09,47.19,46.92,46.92,217600.0,32.6486,32.718,32.5308,32.5308,217600.0
2007-07-10 13:30:00,46.92,46.96,46.67,46.8,196800.0,32.5308,32.5585,32.3574,32.4476,196800.0
2007-07-10 14:00:00,46.8,47.08,46.78,47.04,242300.0,32.4476,32.6417,32.4337,32.614,242300.0
2007-07-10 14:30:00,47.03,47.05,46.94,47.01,186100.0,32.607,32.6209,32.5446,32.5932,186100.0
2007-07-10 15:00:00,47.01,47.03,46.87,47.02,208600.0,32.5932,32.607,32.4961,32.6001,208600.0
2007-07-10 15:30:00,47.01,47.01,46.77,46.84,533700.0,32.5932,32.5932,32.4268,32.4753,533700.0
2007-07-11 09:30:00,46.25,46.66,46.05,46.37,947100.0,32.0662,32.3505,31.9276,32.1494,947100.0
2007-07-11 10:00:00,46.38,46.78,46.38,46.66,365800.0,32.1564,32.4337,32.1564,32.3505,365800.0
2007-07-11 10:30:00,46.65,46.75,46.6,46.64,211500.0,32.3436,32.4129,32.3089,32.3366,211500.0
2007-07-11 11:00:00,46.64,46.75,46.61,46.63,197400.0,32.3366,32.4129,32.3158,32.3297,197400.0
2007-07-11 11:30:00,46.63,46.69,46.58,46.67,362500.0,32.3297,32.3713,32.295,32.3574,362500.0
2007-07-11 12:00:00,46.68,46.73,46.56,46.6,76800.0,32.3644,32.399,32.2812,32.3089,76800.0
2007-07-11 12:30:00,46.6,46.6,46.52,46.59,85500.0,32.3089,32.3089,32.2534,32.302,85500.0
2007-07-11 13:00:00,46.6,46.7,46.58,46.61,150500.0,32.3089,32.3782,32.295,32.3158,150500.0
2007-07-11 13:30:00,46.61,46.65,46.48,46.48,175700.0,32.3158,32.3436,32.2257,32.2257,175700.0
2007-07-11 14:00:00,46.48,46.57,46.45,46.54,137900.0,32.2257,32.2881,32.2049,32.2673,137900.0
2007-07-11 14:30:00,46.54,46.61,46.44,46.46,222300.0,32.2673,32.3158,32.198,32.2118,222300.0
2007-07-11 15:00:00,46.46,46.49,46.34,46.4,226800.0,32.2118,32.2326,32.1286,32.1702,226800.0
2007-07-11 15:30:00,46.4,46.6,46.37,46.59,606300.0,32.1702,32.3089,32.1494,32.302,606300.0
2007-07-12 09:30:00,46.43,46.46,46.21,46.38,360600.0,32.191,32.2118,32.0385,32.1564,360600.0
2007-07-12 10:00:00,46.37,46.52,46.37,46.4,198100.0,32.1494,32.2534,32.1494,32.1702,198100.0
2007-07-12 10:30:00,46.4,46.52,46.37,46.38,158100.0,32.1702,32.2534,32.1494,32.1564,158100.0
2007-07-12 11:00:00,46.38,46.47,46.34,46.41,116200.0,32.1564,32.2188,32.1286,32.1772,116200.0
2007-07-12 11:30:00,46.42,46.59,46.39,46.46,71800.0,32.1841,32.302,32.1633,32.2118,71800.0
2007-07-12 12:00:00,46.47,46.6,46.45,46.58,95700.0,32.2188,32.3089,32.2049,32.295,95700.0
2007-07-12 12:30:00,46.59,46.59,46.48,46.51,82400.0,32.302,32.302,32.2257,32.2465,82400.0
2007-07-12 13:00:00,46.52,46.55,46.43,46.49,106500.0,32.2534,32.2742,32.191,32.2326,106500.0
2007-07-12 13:30:00,46.48,46.55,46.39,46.42,173400.0,32.2257,32.2742,32.1633,32.1841,173400.0
2007-07-12 14:00:00,46.42,46.5,46.35,46.5,144200.0,32.1841,32.2396,32.1356,32.2396,144200.0
2007-07-12 14:30:00,46.51,46.67,46.48,46.65,214600.0,32.2465,32.3574,32.2257,32.3436,214600.0
2007-07-12 15:00:00,46.65,46.77,46.64,46.73,287000.0,32.3436,32.4268,32.3366,32.399,287000.0
2007-07-12 15:30:00,46.73,46.88,46.73,46.85,460300.0,32.399,32.503,32.399,32.4822,460300.0
2007-07-13 09:30:00,47.7,47.75,47.25,47.35,789700.0,33.0716,33.1062,32.7596,32.8289,789700.0
2007-07-13 10:00:00,47.36,47.45,47.21,47.33,218400.0,32.8358,32.8982,32.7318,32.815,218400.0
2007-07-13 10:30:00,47.34,47.55,47.31,47.52,265500.0,32.822,32.9676,32.8012,32.9468,265500.0
2007-07-13 11:00:00,47.51,47.58,47.25,47.33,181600.0,32.9398,32.9884,32.7596,32.815,181600.0
2007-07-13 11:30:00,47.33,47.41,47.27,47.29,90300.0,32.815,32.8705,32.7734,32.7873,90300.0
2007-07-13 12:00:00,47.3,47.4,47.29,47.4,82600.0,32.7942,32.8636,32.7873,32.8636,82600.0
2007-07-13 12:30:00,47.4,47.45,47.36,47.43,92900.0,32.8636,32.8982,32.8358,32.8844,92900.0
2007-07-13 13:00:00,47.42,47.49,47.39,47.46,89800.0,32.8774,32.926,32.8566,32.9052,89800.0
2007-07-13 13:30:00,47.47,47.58,47.47,47.58,107300.0,32.9121,32.9884,32.9121,32.9884,107300.0
2007-07-13 14:00:00,47.58,47.78,47.56,47.68,186000.0,32.9884,33.127,32.9745,33.0577,186000.0
2007-07-13 14:30:00,47.68,47.85,47.66,47.82,237200.0,33.0577,33.1756,33.0438,33.1548,237200.0
2007-07-13 15:00:00,47.81,47.83,47.7,47.8,210300.0,33.1478,33.1617,33.0716,33.1409,210300.0
2007-07-13 15:30:00,47.8,47.81,47.69,47.69,349200.0,33.1409,33.1478,33.0646,33.0646,349200.0
2007-07-16 09:30:00,47.59,47.72,47.5,47.52,125900.0,32.9953,33.0854,32.9329,32.9468,125900.0
2007-07-16 10:00:00,47.53,47.65,47.38,47.65,126900.0,32.9537,33.0369,32.8497,33.0369,126900.0
2007-07-16 10:30:00,47.66,47.71,47.6,47.63,101300.0,33.0438,33.0785,33.0022,33.023,101300.0
2007-07-16 11:00:00,47.63,47.67,47.56,47.62,135600.0,33.023,33.0508,32.9745,33.0161,135600.0
2007-07-16 11:30:00,47.62,47.67,47.59,47.66,130900.0,33.0161,33.0508,32.9953,33.0438,130900.0
2007-07-16 12:00:00,47.65,47.67,47.64,47.66,96300.0,33.0369,33.0508,33.03,33.0438,96300.0
2007-07-16 12:30:00,47.66,47.67,47.64,47.66,71500.0,33.0438,33.0508,33.03,33.0438,71500.0
2007-07-16 13:00:00,47.66,47.66,47.57,47.65,110200.0,33.0438,33.0438,32.9814,33.0369,110200.0
2007-07-16 13:30:00,47.65,47.71,47.61,47.64,125400.0,33.0369,33.0785,33.0092,33.03,125400.0
2007-07-16 14:00:00,47.65,47.68,47.6,47.66,153800.0,33.0369,33.0577,33.0022,33.0438,153800.0
2007-07-16 14:30:00,47.66,47.67,47.61,47.67,111300.0,33.0438,33.0508,33.0092,33.0508,111300.0
2007-07-16 15:00:00,47.66,47.67,47.61,47.64,195300.0,33.0438,33.0508,33.0092,33.03,195300.0
2007-07-16 15:30:00,47.64,47.71,47.63,47.7,543100.0,33.03,33.0785,33.023,33.0716,543100.0
2007-07-17 09:30:00,47.43,47.59,47.12,47.12,235300.0,32.8844,32.9953,32.6694,32.6694,235300.0
2007-07-17 10:00:00,47.14,47.42,47.02,47.4,275500.0,32.6833,32.8774,32.6001,32.8636,275500.0
2007-07-17 10:30:00,47.39,47.43,47.32,47.43,216800.0,32.8566,32.8844,32.8081,32.8844,216800.0
2007-07-17 11:00:00,47.42,47.5,47.25,47.29,674200.0,32.8774,32.9329,32.7596,32.7873,674200.0
2007-07-17 11:30:00,47.29,47.46,47.28,47.43,206000.0,32.7873,32.9052,32.7804,32.8844,206000.0
2007-07-17 12:00:00,47.43,47.55,47.39,47.49,265200.0,32.8844,32.9676,32.8566,32.926,265200.0
2007-07-17 12:30:00,47.49,47.49,47.32,47.35,158100.0,32.926,32.926,32.8081,32.8289,158100.0
2007-07-17 13:00:00,47.35,47.43,47.33,47.41,96800.0,32.8289,32.8844,32.815,32.8705,96800.0
2007-07-17 13:30:00,47.42,47.59,47.4,47.54,142900.0,32.8774,32.9953,32.8636,32.9606,142900.0
2007-07-17 14:00:00,47.54,47.58,47.51,47.56,114500.0,32.9606,32.9884,32.9398,32.9745,114500.0
2007-07-17 14:30:00,47.57,47.76,47.57,47.75,191100.0,32.9814,33.1132,32.9814,33.1062,191100.0
2007-07-17 15:00:00,47.75,47.78,47.67,47.71,222800.0,33.1062,33.127,33.0508,33.0785,222800.0
2007-07-17 15:30:00,47.71,47.75,47.61,47.66,381900.0,33.0785,33.1062,33.0092,33.0438,381900.0
2007-07-18 09:30:00,47.52,47.52,47.29,47.43,207500.0,32.9468,32.9468,32.7873,32.8844,207500.0
2007-07-18 10:00:00,47.42,47.5,47.19,47.39,308600.0,32.8774,32.9329,32.718,32.8566,308600.0
2007-07-18 10:30:00,47.38,47.4,47.22,47.3,316500.0,32.8497,32.8636,32.7388,32.7942,316500.0
2007-07-18 11:00:00,47.3,47.36,47.2,47.25,169100.0,32.7942,32.8358,32.7249,32.7596,169100.0
2007-07-18 11:30:00,47.25,47.31,47.14,47.3,180800.0,32.7596,32.8012,32.6833,32.7942,180800.0
2007-07-18 12:00:00,47.3,47.35,47.18,47.3,195600.0,32.7942,32.8289,32.711,32.7942,195600.0
2007-07-18 12:30:00,47.31,47.57,47.27,47.45,190900.0,32.8012,32.9814,32.7734,32.8982,190900.0
2007-07-18 13:00:00,47.46,47.55,47.4,47.52,210000.0,32.9052,32.9676,32.8636,32.9468,210000.0
2007-07-18 13:30:00,47.51,47.61,47.43,47.53,214700.0,32.9398,33.0092,32.8844,32.9537,214700.0
2007-07-18 14:00:00,47.53,47.61,47.31,47.31,211600.0,32.9537,33.0092,32.8012,32.8012,211600.0
2007-07-18 14:30:00,47.31,47.36,47.28,47.3,152800.0,32.8012,32.8358,32.7804,32.7942,152800.0
2007-07-18 15:00:00,47.3,47.33,47.24,47.28,192100.0,32.7942,32.815,32.7526,32.7804,192100.0
2007-07-18 15:30:00,47.28,47.6,47.27,47.55,306300.0,32.7804,33.0022,32.7734,32.9676,306300.0
2007-07-19 09:30:00,47.54,47.6,47.31,47.58,168900.0,32.9606,33.0022,32.8012,32.9884,168900.0
2007-07-19 10:00:00,47.58,47.58,47.41,47.48,171600.0,32.9884,32.9884,32.8705,32.919,171600.0
2007-07-19 10:30:00,47.48,47.5,47.3,47.36,118300.0,32.919,32.9329,32.7942,32.8358,118300.0
2007-07-19 11:00:00,47.35,47.38,47.32,47.35,114000.0,32.8289,32.8497,32.8081,32.8289,114000.0
2007-07-19 11:30:00,47.36,47.43,47.32,47.41,75900.0,32.8358,32.8844,32.8081,32.8705,75900.0
2007-07-19 12:00:00,47.41,47.54,47.3,47.53,90500.0,32.8705,32.9606,32.7942,32.9537,90500.0
2007-07-19 12:30:00,47.52,47.54,47.45,47.52,56500.0,32.9468,32.9606,32.8982,32.9468,56500.0
2007-07-19 13:00:00,47.51,47.55,47.47,47.55,80100.0,32.9398,32.9676,32.9121,32.9676,80100.0
2007-07-19 13:30:00,47.55,47.63,47.54,47.57,102500.0,32.9676,33.023,32.9606,32.9814,102500.0
2007-07-19 14:00:00,47.57,47.59,47.44,47.44,153200.0,32.9814,32.9953,32.8913,32.8913,153200.0
2007-07-19 14:30:00,47.44,47.47,47.35,47.43,235200.0,32.8913,32.9121,32.8289,32.8844,235200.0
2007-07-19 15:00:00,47.45,47.52,47.42,47.48,177100.0,32.8982,32.9468,32.8774,32.919,177100.0
2007-07-19 15:30:00,47.49,47.51,47.36,47.39,187100.0,32.926,32.9398,32.8358,32.8566,187100.0
2007-07-20 09:30:00,47.42,47.7,47.39,47.57,1046000.0,32.8774,33.0716,32.8566,32.9814,1046000.0
2007-07-20 10:00:00,47.56,47.58,47.36,47.36,194800.0,32.9745,32.9884,32.8358,32.8358,194800.0
2007-07-20 10:30:00,47.38,47.43,47.33,47.38,159900.0,32.8497,32.8844,32.815,32.8497,159900.0
2007-07-20 11:00:00,47.36,47.45,47.14,47.25,158000.0,32.8358,32.8982,32.6833,32.7596,158000.0
2007-07-20 11:30:00,47.26,47.27,47.08,47.13,132600.0,32.7665,32.7734,32.6417,32.6764,132600.0
2007-07-20 12:00:00,47.13,47.13,46.66,46.77,262400.0,32.6764,32.6764,32.3505,32.4268,262400.0
2007-07-20 12:30:00,46.77,46.77,46.48,46.49,186700.0,32.4268,32.4268,32.2257,32.2326,186700.0
2007-07-20 13:00:00,46.51,46.75,46.5,46.69,149600.0,32.2465,32.4129,32.2396,32.3713,149600.0
2007-07-20 13:30:00,46.69,46.83,46.67,46.81,182000.0,32.3713,32.4684,32.3574,32.4545,182000.0
2007-07-20 14:00:00,46.81,47.1,46.77,47.0,163300.0,32.4545,32.6556,32.4268,32.5862,163300.0
2007-07-20 14:30:00,47.0,47.08,46.95,47.0,159600.0,32.5862,32.6417,32.5516,32.5862,159600.0
2007-07-20 15:00:00,47.01,47.12,46.91,47.05,171300.0,32.5932,32.6694,32.5238,32.6209,171300.0
2007-07-20 15:30:00,47.05,47.05,46.86,46.87,326400.0,32.6209,32.6209,32.4892,32.4961,326400.0
2007-07-23 09:30:00,46.85,46.9,46.59,46.61,134000.0,32.4822,32.5169,32.302,32.3158,134000.0
2007-07-23 10:00:00,46.61,46.63,46.46,46.5,167000.0,32.3158,32.3297,32.2118,32.2396,167000.0
2007-07-23 10:30:00,46.5,46.7,46.5,46.7,183900.0,32.2396,32.3782,32.2396,32.3782,183900.0
2007-07-23 11:00:00,46.72,46.74,46.66,46.71,113900.0,32.3921,32.406,32.3505,32.3852,113900.0
2007-07-23 11:30:00,46.71,47.02,46.71,46.95,252100.0,32.3852,32.6001,32.3852,32.5516,252100.0
2007-07-23 12:00:00,46.96,47.08,46.93,47.02,67600.0,32.5585,32.6417,32.5377,32.6001,67600.0
2007-07-23 12:30:00,47.01,47.07,46.99,47.03,62000.0,32.5932,32.6348,32.5793,32.607,62000.0
2007-07-23 13:00:00,47.03,47.06,46.96,47.01,60500.0,32.607,32.6278,32.5585,32.5932,60500.0
2007-07-23 13:30:00,47.01,47.01,46.88,46.89,96300.0,32.5932,32.5932,32.503,32.51,96300.0
2007-07-23 14:00:00,46.89,47.01,46.83,46.94,127800.0,32.51,32.5932,32.4684,32.5446,127800.0
2007-07-23 14:30:00,46.94,47.05,46.94,47.0,130500.0,32.5446,32.6209,32.5446,32.5862,130500.0
2007-07-23 15:00:00,47.0,47.07,46.96,47.04,136600.0,32.5862,32.6348,32.5585,32.614,136600.0
2007-07-23 15:30:00,47.03,47.03,46.8,46.84,201500.0,32.607,32.607,32.4476,32.4753,201500.0
2007-07-24 09:30:00,46.31,46.39,46.16,46.3,412600.0,32.1078,32.1633,32.0038,32.1009,412600.0
2007-07-24 10:00:00,46.32,46.38,46.23,46.28,287700.0,32.1148,32.1564,32.0524,32.087,287700.0
2007-07-24 10:30:00,46.28,46.35,46.18,46.27,251800.0,32.087,32.1356,32.0177,32.0801,251800.0
2007-07-24 11:00:00,46.26,46.33,46.17,46.27,204400.0,32.0732,32.1217,32.0108,32.0801,204400.0
2007-07-24 11:30:00,46.27,46.35,46.24,46.28,165700.0,32.0801,32.1356,32.0593,32.087,165700.0
2007-07-24 12:00:00,46.29,46.37,46.18,46.36,170100.0,32.094,32.1494,32.0177,32.1425,170100.0
2007-07-24 12:30:00,46.35,46.43,46.3,46.31,92400.0,32.1356,32.191,32.1009,32.1078,92400.0
2007-07-24 13:00:00,46.32,46.36,46.08,46.18,144600.0,32.1148,32.1425,31.9484,32.0177,144600.0
2007-07-24 13:30:00,46.17,46.28,46.1,46.18,113300.0,32.0108,32.087,31.9622,32.0177,113300.0
2007-07-24 14:00:00,46.18,46.2,46.05,46.12,587400.0,32.0177,32.0316,31.9276,31.9761,587400.0
2007-07-24 14:30:00,46.12,46.15,46.04,46.04,158200.0,31.9761,31.9969,31.9206,31.9206,158200.0
2007-07-24 15:00:00,46.05,46.05,45.81,45.87,270600.0,31.9276,31.9276,31.7612,31.8028,270600.0
2007-07-24 15:30:00,45.86,45.91,45.73,45.8,384200.0,31.7958,31.8305,31.7057,31.7542,384200.0
2007-07-25 09:30:00,45.83,45.87,45.63,45.75,520400.0,31.775,31.8028,31.6364,31.7196,520400.0
2007-07-25 10:00:00,45.76,45.84,45.62,45.64,239400.0,31.7265,31.782,31.6294,31.6433,239400.0
2007-07-25 10:30:00,45.64,45.68,45.06,45.29,585500.0,31.6433,31.671,31.2412,31.4006,585500.0
2007-07-25 11:00:00,45.29,45.34,45.0,45.1,570100.0,31.4006,31.4353,31.1996,31.2689,570100.0
2007-07-25 11:30:00,45.12,45.4,45.03,45.31,195600.0,31.2828,31.4769,31.2204,31.4145,195600.0
2007-07-25 12:00:00,45.32,45.41,45.24,45.37,173000.0,31.4214,31.4838,31.366,31.4561,173000.0
2007-07-25 12:30:00,45.37,45.51,45.36,45.36,166600.0,31.4561,31.5532,31.4492,31.4492,166600.0
2007-07-25 13:00:00,45.36,45.39,45.18,45.23,187100.0,31.4492,31.47,31.3244,31.359,187100.0
2007-07-25 13:30:00,45.22,45.32,45.15,45.21,166100.0,31.3521,31.4214,31.3036,31.3452,166100.0
2007-07-25 14:00:00,45.2,45.45,45.2,45.35,224100.0,31.3382,31.5116,31.3382,31.4422,224100.0
2007-07-25 14:30:00,45.35,45.48,45.27,45.4,212900.0,31.4422,31.5324,31.3868,31.4769,212900.0
2007-07-25 15:00:00,45.41,45.71,45.41,45.59,302700.0,31.4838,31.6918,31.4838,31.6086,302700.0
2007-07-25 15:30:00,45.59,45.74,45.52,45.71,376800.0,31.6086,31.7126,31.5601,31.6918,376800.0
2007-07-26 09:30:00,44.3,44.81,44.22,44.74,927200.0,30.7143,31.0678,30.6588,31.0193,927200.0
2007-07-26 10:00:00,44.74,44.79,44.52,44.74,756100.0,31.0193,31.054,30.8668,31.0193,756100.0
2007-07-26 10:30:00,44.75,45.02,44.66,44.85,711400.0,31.0262,31.2134,30.9638,31.0956,711400.0
2007-07-26 11:00:00,44.84,44.84,44.53,44.66,692800.0,31.0886,31.0886,30.8737,30.9638,692800.0
2007-07-26 11:30:00,44.66,45.03,44.66,44.96,329700.0,30.9638,31.2204,30.9638,31.1718,329700.0
2007-07-26 12:00:00,44.97,44.99,44.64,44.85,342600.0,31.1788,31.1926,30.95,31.0956,342600.0
2007-07-26 12:30:00,44.83,44.91,44.55,44.66,266900.0,31.0817,31.1372,30.8876,30.9638,266900.0
2007-07-26 13:00:00,44.66,44.94,44.65,44.76,338100.0,30.9638,31.158,30.9569,31.0332,338100.0
2007-07-26 13:30:00,44.75,45.08,44.7,44.77,371900.0,31.0262,31.255,30.9916,31.0401,371900.0
2007-07-26 14:00:00,44.77,44.92,44.65,44.73,435000.0,31.0401,31.1441,30.9569,31.0124,435000.0
2007-07-26 14:30:00,44.73,44.8,44.3,44.45,361800.0,31.0124,31.0609,30.7143,30.8182,361800.0
2007-07-26 15:00:00,44.47,45.05,44.47,44.99,525500.0,30.8321,31.2342,30.8321,31.1926,525500.0
2007-07-26 15:30:00,44.98,45.22,44.71,45.07,823000.0,31.1857,31.3521,30.9985,31.2481,823000.0
2007-07-27 09:30:00,44.9,45.07,44.54,44.99,908400.0,31.1302,31.2481,30.8806,31.1926,908400.0
2007-07-27 10:00:00,44.95,45.07,44.69,44.78,500100.0,31.1649,31.2481,30.9846,31.047,500100.0
2007-07-27 10:30:00,44.79,44.9,44.68,44.85,627900.0,31.054,31.1302,30.9777,31.0956,627900.0
2007-07-27 11:00:00,44.87,44.9,44.49,44.52,529700.0,31.1094,31.1302,30.846,30.8668,529700.0
2007-07-27 11:30:00,44.52,44.79,44.5,44.61,372100.0,30.8668,31.054,30.8529,30.9292,372100.0
2007-07-27 12:00:00,44.59,44.66,44.4,44.51,239900.0,30.9153,30.9638,30.7836,30.8598,239900.0
2007-07-27 12:30:00,44.53,44.62,44.32,44.51,179400.0,30.8737,30.9361,30.7281,30.8598,179400.0
2007-07-27 13:00:00,44.53,44.74,44.42,44.61,179300.0,30.8737,31.0193,30.7975,30.9292,179300.0
2007-07-27 13:30:00,44.61,44.75,44.5,44.66,170500.0,30.9292,31.0262,30.8529,30.9638,170500.0
2007-07-27 14:00:00,44.66,44.7,44.49,44.53,248100.0,30.9638,30.9916,30.846,30.8737,248100.0
2007-07-27 14:30:00,44.51,44.77,44.5,44.71,269300.0,30.8598,31.0401,30.8529,30.9985,269300.0
2007-07-27 15:00:00,44.7,44.77,44.59,44.68,264700.0,30.9916,31.0401,30.9153,30.9777,264700.0
2007-07-27 15:30:00,44.67,44.74,44.21,44.31,737500.0,30.9708,31.0193,30.6519,30.7212,737500.0
2007-07-30 09:30:00,44.2,44.54,44.05,44.4,387900.0,30.6449,30.8806,30.5409,30.7836,387900.0
2007-07-30 10:00:00,44.4,44.44,44.21,44.26,396600.0,30.7836,30.8113,30.6519,30.6865,396600.0
2007-07-30 10:30:00,44.26,44.3,44.13,44.19,427500.0,30.6865,30.7143,30.5964,30.638,427500.0
2007-07-30 11:00:00,44.21,44.34,44.16,44.34,824400.0,30.6519,30.742,30.6172,30.742,824400.0
2007-07-30 11:30:00,44.33,44.46,44.3,44.41,232500.0,30.7351,30.8252,30.7143,30.7905,232500.0
2007-07-30 12:00:00,44.39,44.5,44.0,44.45,586600.0,30.7767,30.8529,30.5063,30.8182,586600.0
2007-07-30 12:30:00,44.45,44.68,44.39,44.52,362500.0,30.8182,30.9777,30.7767,30.8668,362500.0
2007-07-30 13:00:00,44.54,44.64,44.5,44.58,107000.0,30.8806,30.95,30.8529,30.9084,107000.0
2007-07-30 13:30:00,44.57,44.82,44.47,44.76,274700.0,30.9014,31.0748,30.8321,31.0332,274700.0
2007-07-30 14:00:00,44.76,44.88,44.74,44.76,149200.0,31.0332,31.1164,31.0193,31.0332,149200.0
2007-07-30 14:30:00,44.76,44.85,44.71,44.79,154200.0,31.0332,31.0956,30.9985,31.054,154200.0
2007-07-30 15:00:00,44.78,45.03,44.74,44.92,151200.0,31.047,31.2204,31.0193,31.1441,151200.0
2007-07-30 15:30:00,44.91,44.92,44.67,44.76,301700.0,31.1372,31.1441,30.9708,31.0332,301700.0
2007-07-31 09:30:00,45.0,45.33,44.9,44.99,315400.0,31.1996,31.4284,31.1302,31.1926,315400.0
2007-07-31 10:00:00,44.99,45.09,44.84,44.96,378900.0,31.1926,31.262,31.0886,31.1718,378900.0
2007-07-31 10:30:00,44.94,45.01,44.8,44.84,204000.0,31.158,31.2065,31.0609,31.0886,204000.0
2007-07-31 11:00:00,44.85,45.15,44.78,45.12,290400.0,31.0956,31.3036,31.047,31.2828,290400.0
2007-07-31 11:30:00,45.13,45.22,44.95,45.07,154900.0,31.2897,31.3521,31.1649,31.2481,154900.0
2007-07-31 12:00:00,45.07,45.08,44.92,44.99,147800.0,31.2481,31.255,31.1441,31.1926,147800.0
2007-07-31 12:30:00,45.0,45.04,44.93,45.0,107800.0,31.1996,31.2273,31.151,31.1996,107800.0
2007-07-31 13:00:00,45.01,45.08,44.91,44.91,98800.0,31.2065,31.255,31.1372,31.1372,98800.0
2007-07-31 13:30:00,44.89,45.0,44.54,44.79,373600.0,31.1233,31.1996,30.8806,31.054,373600.0
2007-07-31 14:00:00,44.79,44.92,44.75,44.77,188400.0,31.054,31.1441,31.0262,31.0401,188400.0
2007-07-31 14:30:00,44.78,44.84,44.48,44.73,354100.0,31.047,31.0886,30.839,31.0124,354100.0
2007-07-31 15:00:00,44.74,44.84,44.6,44.62,277200.0,31.0193,31.0886,30.9222,30.9361,277200.0
2007-07-31 15:30:00,44.62,44.65,44.22,44.22,731500.0,30.9361,30.9569,30.6588,30.6588,731500.0
2007-08-01 09:30:00,44.2,44.69,44.02,44.65,529800.0,30.6449,30.9846,30.5201,30.9569,529800.0
2007-08-01 10:00:00,44.65,44.95,44.6,44.67,603600.0,30.9569,31.1649,30.9222,30.9708,603600.0
2007-08-01 10:30:00,44.67,44.75,44.31,44.33,1064400.0,30.9708,31.0262,30.7212,30.7351,1064400.0
2007-08-01 11:00:00,44.32,44.53,44.15,44.15,251900.0,30.7281,30.8737,30.6103,30.6103,251900.0
2007-08-01 11:30:00,44.16,44.47,44.12,44.4,332900.0,30.6172,30.8321,30.5895,30.7836,332900.0
2007-08-01 12:00:00,44.38,44.67,44.31,44.6,237200.0,30.7697,30.9708,30.7212,30.9222,237200.0
2007-08-01 12:30:00,44.61,44.7,44.41,44.45,246900.0,30.9292,30.9916,30.7905,30.8182,246900.0
2007-08-01 13:00:00,44.45,44.52,44.32,44.41,202700.0,30.8182,30.8668,30.7281,30.7905,202700.0
2007-08-01 13:30:00,44.43,44.5,44.3,44.37,186800.0,30.8044,30.8529,30.7143,30.7628,186800.0
2007-08-01 14:00:00,44.37,44.47,44.24,44.34,270200.0,30.7628,30.8321,30.6727,30.742,270200.0
2007-08-01 14:30:00,44.35,44.44,43.94,44.11,390000.0,30.7489,30.8113,30.4647,30.5825,390000.0
2007-08-01 15:00:00,44.1,44.3,44.05,44.24,390400.0,30.5756,30.7143,30.5409,30.6727,390400.0
2007-08-01 15:30:00,44.24,44.95,44.12,44.8,801800.0,30.6727,31.1649,30.5895,31.0609,801800.0
2007-08-02 09:30:00,44.99,45.1,44.79,44.82,333000.0,31.1926,31.2689,31.054,31.0748,333000.0
2007-08-02 10:00:00,44.81,44.94,44.58,44.91,294400.0,31.0678,31.158,30.9084,31.1372,294400.0
2007-08-02 10:30:00,44.91,45.0,44.78,44.78,245600.0,31.1372,31.1996,31.047,31.047,245600.0
2007-08-02 11:00:00,44.77,45.0,44.65,44.97,307900.0,31.0401,31.1996,30.9569,31.1788,307900.0
2007-08-02 11:30:00,44.98,45.0,44.77,45.0,153900.0,31.1857,31.1996,31.0401,31.1996,153900.0
2007-08-02 12:00:00,45.0,45.05,44.83,44.85,173900.0,31.1996,31.2342,31.0817,31.0956,173900.0
2007-08-02 12:30:00,44.85,44.92,44.8,44.83,138400.0,31.0956,31.1441,31.0609,31.0817,138400.0
2007-08-02 13:00:00,44.82,44.89,44.72,44.84,136200.0,31.0748,31.1233,31.0054,31.0886,136200.0
2007-08-02 13:30:00,44.83,44.95,44.74,44.82,152500.0,31.0817,31.1649,31.0193,31.0748,152500.0
2007-08-02 14:00:00,44.81,44.87,44.8,44.82,153700.0,31.0678,31.1094,31.0609,31.0748,153700.0
2007-08-02 14:30:00,44.82,44.87,44.65,44.76,215200.0,31.0748,31.1094,30.9569,31.0332,215200.0
2007-08-02 15:00:00,44.77,45.04,44.69,44.98,1185100.0,31.0401,31.2273,30.9846,31.1857,1185100.0
2007-08-02 15:30:00,44.98,45.0,44.82,44.9,793800.0,31.1857,31.1996,31.0748,31.1302,793800.0
2007-08-03 09:30:00,44.8,44.8,44.5,44.54,257400.0,31.0609,31.0609,30.8529,30.8806,257400.0
2007-08-03 10:00:00,44.55,44.57,44.31,44.43,236900.0,30.8876,30.9014,30.7212,30.8044,236900.0
2007-08-03 10:30:00,44.43,44.53,44.15,44.33,232700.0,30.8044,30.8737,30.6103,30.7351,232700.0
2007-08-03 11:00:00,44.32,44.46,44.32,44.4,210000.0,30.7281,30.8252,30.7281,30.7836,210000.0
2007-08-03 11:30:00,44.4,44.65,44.39,44.6,193200.0,30.7836,30.9569,30.7767,30.9222,193200.0
2007-08-03 12:00:00,44.61,44.68,44.49,44.52,161700.0,30.9292,30.9777,30.846,30.8668,161700.0
2007-08-03 12:30:00,44.53,44.57,44.32,44.4,174900.0,30.8737,30.9014,30.7281,30.7836,174900.0
2007-08-03 13:00:00,44.4,44.44,44.36,44.37,204400.0,30.7836,30.8113,30.7559,30.7628,204400.0
2007-08-03 13:30:00,44.38,44.52,44.35,44.47,266600.0,30.7697,30.8668,30.7489,30.8321,266600.0
2007-08-03 14:00:00,44.46,44.59,44.04,44.12,182100.0,30.8252,30.9153,30.534,30.5895,182100.0
2007-08-03 14:30:00,44.13,44.31,44.09,44.09,306400.0,30.5964,30.7212,30.5687,30.5687,306400.0
2007-08-03 15:00:00,44.09,44.18,43.81,43.83,537500.0,30.5687,30.6311,30.3745,30.3884,537500.0
2007-08-03 15:30:00,43.83,43.96,43.57,43.61,400900.0,30.3884,30.4785,30.2081,30.2359,400900.0
2007-08-06 09:30:00,43.71,43.93,43.23,43.9,382500.0,30.3052,30.4577,29.9724,30.4369,382500.0
2007-08-06 10:00:00,43.91,43.95,43.47,43.51,260200.0,30.4439,30.4716,30.1388,30.1665,260200.0
2007-08-06 10:30:00,43.48,43.86,43.48,43.75,462500.0,30.1457,30.4092,30.1457,30.3329,462500.0
2007-08-06 11:00:00,43.76,43.8,43.67,43.75,315400.0,30.3399,30.3676,30.2775,30.3329,315400.0
2007-08-06 11:30:00,43.77,44.17,43.61,44.1,552000.0,30.3468,30.6241,30.2359,30.5756,552000.0
2007-08-06 12:00:00,44.11,44.26,43.93,44.26,200700.0,30.5825,30.6865,30.4577,30.6865,200700.0
2007-08-06 12:30:00,44.25,44.49,44.23,44.25,289000.0,30.6796,30.846,30.6657,30.6796,289000.0
2007-08-06 13:00:00,44.23,44.41,44.12,44.34,181000.0,30.6657,30.7905,30.5895,30.742,181000.0
2007-08-06 13:30:00,44.34,44.36,44.11,44.15,116500.0,30.742,30.7559,30.5825,30.6103,116500.0
2007-08-06 14:00:00,44.16,44.23,43.94,43.98,274500.0,30.6172,30.6657,30.4647,30.4924,274500.0
2007-08-06 14:30:00,43.95,44.21,43.95,44.14,410400.0,30.4716,30.6519,30.4716,30.6033,410400.0
2007-08-06 15:00:00,44.14,44.44,44.11,44.23,2286700.0,30.6033,30.8113,30.5825,30.6657,2286700.0
2007-08-06 15:30:00,44.24,44.47,44.19,44.45,823100.0,30.6727,30.8321,30.638,30.8182,823100.0
2007-08-07 09:30:00,44.09,44.17,43.87,43.99,356300.0,30.5687,30.6241,30.4161,30.4993,356300.0
2007-08-07 10:00:00,43.97,44.22,43.97,44.1,407800.0,30.4855,30.6588,30.4855,30.5756,407800.0
2007-08-07 10:30:00,44.1,44.11,44.03,44.05,250100.0,30.5756,30.5825,30.5271,30.5409,250100.0
2007-08-07 11:00:00,44.05,44.18,43.98,44.14,487200.0,30.5409,30.6311,30.4924,30.6033,487200.0
2007-08-07 11:30:00,44.15,44.5,44.05,44.47,259300.0,30.6103,30.8529,30.5409,30.8321,259300.0
2007-08-07 12:00:00,44.47,44.75,44.45,44.73,184700.0,30.8321,31.0262,30.8182,31.0124,184700.0
2007-08-07 12:30:00,44.73,44.75,44.6,44.74,183900.0,31.0124,31.0262,30.9222,31.0193,183900.0
2007-08-07 13:00:00,44.74,45.12,44.73,45.06,202000.0,31.0193,31.2828,31.0124,31.2412,202000.0
2007-08-07 13:30:00,45.06,45.06,44.83,45.01,172100.0,31.2412,31.2412,31.0817,31.2065,172100.0
2007-08-07 14:00:00,45.02,45.18,44.56,44.79,306200.0,31.2134,31.3244,30.8945,31.054,306200.0
2007-08-07 14:30:00,44.79,45.13,44.64,45.12,541300.0,31.054,31.2897,30.95,31.2828,541300.0
2007-08-07 15:00:00,45.12,45.49,45.12,45.48,574100.0,31.2828,31.5393,31.2828,31.5324,574100.0
2007-08-07 15:30:00,45.49,45.87,45.48,45.58,853900.0,31.5393,31.8028,31.5324,31.6017,853900.0
2007-08-08 09:30:00,45.86,46.31,45.86,46.26,386400.0,31.7958,32.1078,31.7958,32.0732,386400.0
2007-08-08 10:00:00,46.26,46.39,46.18,46.38,283500.0,32.0732,32.1633,32.0177,32.1564,283500.0
2007-08-08 10:30:00,46.36,46.38,46.26,46.34,386000.0,32.1425,32.1564,32.0732,32.1286,386000.0
2007-08-08 11:00:00,46.35,46.36,46.11,46.11,265300.0,32.1356,32.1425,31.9692,31.9692,265300.0
2007-08-08 11:30:00,46.12,46.34,46.09,46.23,124300.0,31.9761,32.1286,31.9553,32.0524,124300.0
2007-08-08 12:00:00,46.22,46.37,46.19,46.29,171700.0,32.0454,32.1494,32.0246,32.094,171700.0
2007-08-08 12:30:00,46.29,46.34,46.25,46.26,117000.0,32.094,32.1286,32.0662,32.0732,117000.0
2007-08-08 13:00:00,46.27,46.4,46.26,46.36,90100.0,32.0801,32.1702,32.0732,32.1425,90100.0
2007-08-08 13:30:00,46.39,46.67,46.36,46.67,197000.0,32.1633,32.3574,32.1425,32.3574,197000.0
2007-08-08 14:00:00,46.67,46.78,46.59,46.76,176100.0,32.3574,32.4337,32.302,32.4198,176100.0
2007-08-08 14:30:00,46.77,46.77,46.36,46.37,222400.0,32.4268,32.4268,32.1425,32.1494,222400.0
2007-08-08 15:00:00,46.37,46.44,46.15,46.38,416200.0,32.1494,32.198,31.9969,32.1564,416200.0
2007-08-08 15:30:00,46.37,46.84,46.29,46.84,720600.0,32.1494,32.4753,32.094,32.4753,720600.0
2007-08-09 09:30:00,44.85,46.34,44.8,46.28,310400.0,31.0956,32.1286,31.0609,32.087,310400.0
2007-08-09 10:00:00,46.29,46.39,46.06,46.2,204700.0,32.094,32.1633,31.9345,32.0316,204700.0
2007-08-09 10:30:00,46.19,46.46,46.17,46.35,317600.0,32.0246,32.2118,32.0108,32.1356,317600.0
2007-08-09 11:00:00,46.34,46.87,46.27,46.87,507700.0,32.1286,32.4961,32.0801,32.4961,507700.0
2007-08-09 11:30:00,46.85,47.09,46.84,46.99,250900.0,32.4822,32.6486,32.4753,32.5793,250900.0
2007-08-09 12:00:00,47.02,47.28,46.96,47.28,193100.0,32.6001,32.7804,32.5585,32.7804,193100.0
2007-08-09 12:30:00,47.25,47.26,46.97,47.13,160400.0,32.7596,32.7665,32.5654,32.6764,160400.0
2007-08-09 13:00:00,47.12,47.18,46.84,46.92,175100.0,32.6694,32.711,32.4753,32.5308,175100.0
2007-08-09 13:30:00,46.92,47.15,46.85,47.07,200800.0,32.5308,32.6902,32.4822,32.6348,200800.0
2007-08-09 14:00:00,47.07,47.2,46.8,47.11,298700.0,32.6348,32.7249,32.4476,32.6625,298700.0
2007-08-09 14:30:00,47.11,47.2,47.0,47.05,332100.0,32.6625,32.7249,32.5862,32.6209,332100.0
2007-08-09 15:00:00,47.05,47.29,47.05,47.19,382000.0,32.6209,32.7873,32.6209,32.718,382000.0
2007-08-09 15:30:00,47.2,47.54,47.13,47.4,1097100.0,32.7249,32.9606,32.6764,32.8636,1097100.0
2007-08-10 09:30:00,47.0,47.4,46.69,47.22,609400.0,32.5862,32.8636,32.3713,32.7388,609400.0
2007-08-10 10:00:00,47.23,47.52,47.1,47.27,400500.0,32.7457,32.9468,32.6556,32.7734,400500.0
2007-08-10 10:30:00,47.3,47.43,47.26,47.36,572500.0,32.7942,32.8844,32.7665,32.8358,572500.0
2007-08-10 11:00:00,47.38,47.6,46.96,46.99,554000.0,32.8497,33.0022,32.5585,32.5793,554000.0
2007-08-10 11:30:00,46.97,46.98,46.65,46.8,218500.0,32.5654,32.5724,32.3436,32.4476,218500.0
2007-08-10 12:00:00,46.8,47.13,46.67,47.12,341700.0,32.4476,32.6764,32.3574,32.6694,341700.0
2007-08-10 12:30:00,47.12,47.22,46.67,46.67,206900.0,32.6694,32.7388,32.3574,32.3574,206900.0
2007-08-10 13:00:00,46.68,46.81,46.59,46.61,174500.0,32.3644,32.4545,32.302,32.3158,174500.0
2007-08-10 13:30:00,46.61,46.75,46.51,46.74,207400.0,32.3158,32.4129,32.2465,32.406,207400.0
2007-08-10 14:00:00,46.74,47.15,46.74,46.9,275100.0,32.406,32.6902,32.406,32.5169,275100.0
2007-08-10 14:30:00,46.9,47.25,46.8,47.14,314600.0,32.5169,32.7596,32.4476,32.6833,314600.0
2007-08-10 15:00:00,47.16,47.67,47.15,47.56,311400.0,32.6972,33.0508,32.6902,32.9745,311400.0
2007-08-10 15:30:00,47.56,47.75,47.5,47.68,565600.0,32.9745,33.1062,32.9329,33.0577,565600.0
2007-08-13 09:30:00,47.89,47.93,46.99,47.01,413600.0,33.2033,33.231,32.5793,32.5932,413600.0
2007-08-13 10:00:00,47.02,47.21,47.0,47.12,282400.0,32.6001,32.7318,32.5862,32.6694,282400.0
2007-08-13 10:30:00,47.12,47.13,46.84,46.9,298600.0,32.6694,32.6764,32.4753,32.5169,298600.0
2007-08-13 11:00:00,46.91,46.91,46.55,46.64,286500.0,32.5238,32.5238,32.2742,32.3366,286500.0
2007-08-13 11:30:00,46.64,46.83,46.59,46.65,166400.0,32.3366,32.4684,32.302,32.3436,166400.0
2007-08-13 12:00:00,46.64,46.69,46.5,46.5,130100.0,32.3366,32.3713,32.2396,32.2396,130100.0
2007-08-13 12:30:00,46.51,46.53,46.37,46.5,168100.0,32.2465,32.2604,32.1494,32.2396,168100.0
2007-08-13 13:00:00,46.52,46.59,46.42,46.47,174200.0,32.2534,32.302,32.1841,32.2188,174200.0
2007-08-13 13:30:00,46.46,46.58,46.4,46.58,90600.0,32.2118,32.295,32.1702,32.295,90600.0
2007-08-13 14:00:00,46.57,46.67,46.48,46.6,100900.0,32.2881,32.3574,32.2257,32.3089,100900.0
2007-08-13 14:30:00,46.59,46.61,46.49,46.49,107700.0,32.302,32.3158,32.2326,32.2326,107700.0
2007-08-13 15:00:00,46.5,46.62,46.43,46.62,196400.0,32.2396,32.3228,32.191,32.3228,196400.0
2007-08-13 15:30:00,46.61,46.8,46.44,46.53,408200.0,32.3158,32.4476,32.198,32.2604,408200.0
2007-08-14 09:30:00,45.92,46.16,45.5,45.58,522700.0,31.8374,32.0038,31.5462,31.6017,522700.0
2007-08-14 10:00:00,45.58,45.65,45.26,45.36,452100.0,31.6017,31.6502,31.3798,31.4492,452100.0
2007-08-14 10:30:00,45.36,45.42,45.12,45.12,357900.0,31.4492,31.4908,31.2828,31.2828,357900.0
2007-08-14 11:00:00,45.12,45.13,44.6,45.0,543400.0,31.2828,31.2897,30.9222,31.1996,543400.0
2007-08-14 11:30:00,45.02,45.25,44.95,45.01,387200.0,31.2134,31.3729,31.1649,31.2065,387200.0
2007-08-14 12:00:00,45.03,45.2,44.94,45.02,302800.0,31.2204,31.3382,31.158,31.2134,302800.0
2007-08-14 12:30:00,45.04,45.09,44.86,45.04,258800.0,31.2273,31.262,31.1025,31.2273,258800.0
2007-08-14 13:00:00,45.03,45.14,44.9,44.95,140700.0,31.2204,31.2966,31.1302,31.1649,140700.0
2007-08-14 13:30:00,44.96,45.04,44.74,44.81,301100.0,31.1718,31.2273,31.0193,31.0678,301100.0
2007-08-14 14:00:00,44.82,44.88,44.71,44.85,219200.0,31.0748,31.1164,30.9985,31.0956,219200.0
2007-08-14 14:30:00,44.86,44.87,44.68,44.76,229500.0,31.1025,31.1094,30.9777,31.0332,229500.0
2007-08-14 15:00:00,44.76,44.83,44.53,44.75,382700.0,31.0332,31.0817,30.8737,31.0262,382700.0
2007-08-14 15:30:00,44.75,44.79,44.44,44.44,507300.0,31.0262,31.054,30.8113,30.8113,507300.0
2007-08-15 09:30:00,43.45,43.72,42.74,43.4,950700.0,30.1249,30.3121,29.6327,30.0903,950700.0
2007-08-15 10:00:00,43.4,43.76,43.32,43.6,412500.0,30.0903,30.3399,30.0348,30.2289,412500.0
2007-08-15 10:30:00,43.61,43.66,43.29,43.55,379900.0,30.2359,30.2705,30.014,30.1943,379900.0
2007-08-15 11:00:00,43.55,43.84,43.37,43.83,375900.0,30.1943,30.3953,30.0695,30.3884,375900.0
2007-08-15 11:30:00,43.82,43.82,43.61,43.69,209200.0,30.3815,30.3815,30.2359,30.2913,209200.0
2007-08-15 12:00:00,43.69,43.91,43.69,43.83,165700.0,30.2913,30.4439,30.2913,30.3884,165700.0
2007-08-15 12:30:00,43.82,43.89,43.76,43.85,143100.0,30.3815,30.43,30.3399,30.4023,143100.0
2007-08-15 13:00:00,43.84,44.05,43.75,44.02,250400.0,30.3953,30.5409,30.3329,30.5201,250400.0
2007-08-15 13:30:00,44.03,44.28,44.03,44.07,213800.0,30.5271,30.7004,30.5271,30.5548,213800.0
2007-08-15 14:00:00,44.07,44.1,43.84,43.93,180200.0,30.5548,30.5756,30.3953,30.4577,180200.0
2007-08-15 14:30:00,43.93,44.02,43.54,43.61,335700.0,30.4577,30.5201,30.1873,30.2359,335700.0
2007-08-15 15:00:00,43.6,43.65,43.33,43.36,442600.0,30.2289,30.2636,30.0417,30.0625,442600.0
2007-08-15 15:30:00,43.36,43.55,43.1,43.13,1562700.0,30.0625,30.1943,29.8823,29.9031,1562700.0
2007-08-16 09:30:00,42.42,43.07,42.28,42.71,643600.0,29.4108,29.8615,29.3137,29.6119,643600.0
2007-08-16 10:00:00,42.71,42.85,42.44,42.51,622900.0,29.6119,29.7089,29.4247,29.4732,622900.0
2007-08-16 10:30:00,42.51,42.59,42.31,42.41,396800.0,29.4732,29.5287,29.3345,29.4039,396800.0
2007-08-16 11:00:00,42.4,42.54,42.32,42.4,768000.0,29.3969,29.494,29.3415,29.3969,768000.0
2007-08-16 11:30:00,42.39,42.5,42.17,42.23,651600.0,29.39,29.4663,29.2375,29.2791,651600.0
2007-08-16 12:00:00,42.22,42.38,41.7,42.38,374100.0,29.2721,29.3831,28.9116,29.3831,374100.0
2007-08-16 12:30:00,42.36,42.61,42.3,42.37,385000.0,29.3692,29.5425,29.3276,29.3761,385000.0
2007-08-16 13:00:00,42.37,42.77,42.3,42.46,398100.0,29.3761,29.6535,29.3276,29.4385,398100.0
2007-08-16 13:30:00,42.47,43.09,42.41,43.04,342100.0,29.4455,29.8753,29.4039,29.8407,342100.0
2007-08-16 14:00:00,43.05,43.51,42.91,43.27,423800.0,29.8476,30.1665,29.7505,30.0001,423800.0
2007-08-16 14:30:00,43.26,43.28,42.89,43.07,266800.0,29.9932,30.0071,29.7367,29.8615,266800.0
2007-08-16 15:00:00,43.09,43.11,42.68,43.01,287800.0,29.8753,29.8892,29.5911,29.8199,287800.0
2007-08-16 15:30:00,43.0,43.53,42.96,43.49,612800.0,29.8129,30.1804,29.7852,30.1527,612800.0
2007-08-17 09:30:00,44.31,44.36,43.5,43.62,744200.0,30.7212,30.7559,30.1596,30.2428,744200.0
2007-08-17 10:00:00,43.61,43.8,43.51,43.61,353300.0,30.2359,30.3676,30.1665,30.2359,353300.0
2007-08-17 10:30:00,43.6,43.69,43.18,43.47,399900.0,30.2289,30.2913,29.9377,30.1388,399900.0
2007-08-17 11:00:00,43.47,43.73,43.34,43.71,541100.0,30.1388,30.3191,30.0487,30.3052,541100.0
2007-08-17 11:30:00,43.72,43.89,43.59,43.76,156500.0,30.3121,30.43,30.222,30.3399,156500.0
2007-08-17 12:00:00,43.78,43.98,43.63,43.94,139400.0,30.3537,30.4924,30.2497,30.4647,139400.0
2007-08-17 12:30:00,43.94,44.12,43.88,43.9,144800.0,30.4647,30.5895,30.4231,30.4369,144800.0
2007-08-17 13:00:00,43.89,44.32,43.89,44.23,204900.0,30.43,30.7281,30.43,30.6657,204900.0
2007-08-17 13:30:00,44.21,44.45,44.21,44.44,331000.0,30.6519,30.8182,30.6519,30.8113,331000.0
2007-08-17 14:00:00,44.44,44.5,44.31,44.47,326900.0,30.8113,30.8529,30.7212,30.8321,326900.0
2007-08-17 14:30:00,44.45,44.88,44.44,44.81,411600.0,30.8182,31.1164,30.8113,31.0678,411600.0
2007-08-17 15:00:00,44.81,45.12,44.79,45.09,551900.0,31.0678,31.2828,31.054,31.262,551900.0
2007-08-17 15:30:00,45.09,45.25,45.02,45.05,871300.0,31.262,31.3729,31.2134,31.2342,871300.0
2007-08-20 09:30:00,45.0,45.05,44.6,44.95,446500.0,31.1996,31.2342,30.9222,31.1649,446500.0
2007-08-20 10:00:00,44.99,45.15,44.83,44.91,272300.0,31.1926,31.3036,31.0817,31.1372,272300.0
2007-08-20 10:30:00,44.92,44.92,44.63,44.69,271200.0,31.1441,31.1441,30.943,30.9846,271200.0
2007-08-20 11:00:00,44.69,44.76,44.61,44.68,135200.0,30.9846,31.0332,30.9292,30.9777,135200.0
2007-08-20 11:30:00,44.68,44.71,44.29,44.32,211300.0,30.9777,30.9985,30.7073,30.7281,211300.0
2007-08-20 12:00:00,44.31,44.44,44.3,44.34,134500.0,30.7212,30.8113,30.7143,30.742,134500.0
2007-08-20 12:30:00,44.34,44.42,44.32,44.4,103000.0,30.742,30.7975,30.7281,30.7836,103000.0
2007-08-20 13:00:00,44.37,44.53,44.35,44.38,108900.0,30.7628,30.8737,30.7489,30.7697,108900.0
2007-08-20 13:30:00,44.38,44.52,44.3,44.38,153300.0,30.7697,30.8668,30.7143,30.7697,153300.0
2007-08-20 14:00:00,44.37,44.45,44.35,44.4,88300.0,30.7628,30.8182,30.7489,30.7836,88300.0
2007-08-20 14:30:00,44.4,44.51,44.35,44.45,127300.0,30.7836,30.8598,30.7489,30.8182,127300.0
2007-08-20 15:00:00,44.46,44.66,44.45,44.5,341800.0,30.8252,30.9638,30.8182,30.8529,341800.0
2007-08-20 15:30:00,44.5,44.62,44.35,44.45,302500.0,30.8529,30.9361,30.7489,30.8182,302500.0
2007-08-21 09:30:00,44.23,44.37,43.98,44.15,320300.0,30.6657,30.7628,30.4924,30.6103,320300.0
2007-08-21 10:00:00,44.17,44.25,44.03,44.14,300700.0,30.6241,30.6796,30.5271,30.6033,300700.0
2007-08-21 10:30:00,44.15,44.31,44.11,44.28,169800.0,30.6103,30.7212,30.5825,30.7004,169800.0
2007-08-21 11:00:00,44.27,44.37,44.11,44.32,263600.0,30.6935,30.7628,30.5825,30.7281,263600.0
2007-08-21 11:30:00,44.32,44.45,44.3,44.38,100700.0,30.7281,30.8182,30.7143,30.7697,100700.0
2007-08-21 12:00:00,44.38,44.66,44.34,44.62,142900.0,30.7697,30.9638,30.742,30.9361,142900.0
2007-08-21 12:30:00,44.6,44.65,44.5,44.59,303700.0,30.9222,30.9569,30.8529,30.9153,303700.0
2007-08-21 13:00:00,44.58,44.69,44.5,44.58,105900.0,30.9084,30.9846,30.8529,30.9084,105900.0
2007-08-21 13:30:00,44.6,44.64,44.45,44.48,83600.0,30.9222,30.95,30.8182,30.839,83600.0
2007-08-21 14:00:00,44.47,44.57,44.42,44.52,120400.0,30.8321,30.9014,30.7975,30.8668,120400.0
2007-08-21 14:30:00,44.51,44.53,44.28,44.41,161300.0,30.8598,30.8737,30.7004,30.7905,161300.0
2007-08-21 15:00:00,44.41,44.51,44.34,44.48,118400.0,30.7905,30.8598,30.742,30.839,118400.0
2007-08-21 15:30:00,44.48,44.58,44.45,44.53,318300.0,30.839,30.9084,30.8182,30.8737,318300.0
2007-08-22 09:30:00,44.84,45.07,44.72,45.01,380200.0,31.3298,31.4905,31.246,31.4486,380200.0
2007-08-22 10:00:00,44.99,45.04,44.9,44.97,197000.0,31.4346,31.4695,31.3717,31.4206,197000.0
2007-08-22 10:30:00,44.97,45.04,44.95,44.97,199200.0,31.4206,31.4695,31.4067,31.4206,199200.0
2007-08-22 11:00:00,44.97,44.98,44.8,44.94,267200.0,31.4206,31.4276,31.3019,31.3997,267200.0
2007-08-22 11:30:00,44.93,45.19,44.91,45.13,98800.0,31.3927,31.5743,31.3787,31.5324,98800.0
2007-08-22 12:00:00,45.13,45.3,45.01,45.06,73900.0,31.5324,31.6512,31.4486,31.4835,73900.0
2007-08-22 12:30:00,45.06,45.1,44.9,45.07,103800.0,31.4835,31.5115,31.3717,31.4905,103800.0
2007-08-22 13:00:00,45.07,45.09,44.96,45.06,131900.0,31.4905,31.5045,31.4136,31.4835,131900.0
2007-08-22 13:30:00,45.06,45.15,45.0,45.11,70700.0,31.4835,31.5464,31.4416,31.5185,70700.0
2007-08-22 14:00:00,45.09,45.1,44.92,44.93,94500.0,31.5045,31.5115,31.3857,31.3927,94500.0
2007-08-22 14:30:00,44.93,45.1,44.92,45.02,94600.0,31.3927,31.5115,31.3857,31.4556,94600.0
2007-08-22 15:00:00,45.02,45.19,44.95,45.06,142500.0,31.4556,31.5743,31.4067,31.4835,142500.0
2007-08-22 15:30:00,45.07,45.19,45.04,45.1,325200.0,31.4905,31.5743,31.4695,31.5115,325200.0
2007-08-23 09:30:00,45.56,45.76,45.39,45.51,260300.0,31.8329,31.9726,31.7141,31.7979,260300.0
2007-08-23 10:00:00,45.52,45.62,45.41,45.49,191800.0,31.8049,31.8748,31.7281,31.784,191800.0
2007-08-23 10:30:00,45.5,45.74,45.45,45.71,227000.0,31.7909,31.9586,31.756,31.9377,227000.0
2007-08-23 11:00:00,45.71,45.71,45.47,45.48,274300.0,31.9377,31.9377,31.77,31.777,274300.0
2007-08-23 11:30:00,45.48,45.51,45.26,45.27,290700.0,31.777,31.7979,31.6233,31.6302,290700.0
2007-08-23 12:00:00,45.27,45.4,45.22,45.33,135000.0,31.6302,31.7211,31.5953,31.6722,135000.0
2007-08-23 12:30:00,45.33,45.33,45.14,45.17,195800.0,31.6722,31.6722,31.5394,31.5604,195800.0
2007-08-23 13:00:00,45.18,45.24,45.14,45.15,127700.0,31.5674,31.6093,31.5394,31.5464,127700.0
2007-08-23 13:30:00,45.15,45.25,45.12,45.16,523500.0,31.5464,31.6163,31.5254,31.5534,523500.0
2007-08-23 14:00:00,45.17,45.19,45.07,45.08,385800.0,31.5604,31.5743,31.4905,31.4975,385800.0
2007-08-23 14:30:00,45.1,45.14,44.94,44.99,244900.0,31.5115,31.5394,31.3997,31.4346,244900.0
2007-08-23 15:00:00,44.99,45.14,44.93,45.1,392500.0,31.4346,31.5394,31.3927,31.5115,392500.0
2007-08-23 15:30:00,45.09,45.23,44.97,45.14,760700.0,31.5045,31.6023,31.4206,31.5394,760700.0
2007-08-24 09:30:00,45.52,45.75,45.28,45.36,214000.0,31.8049,31.9656,31.6372,31.6931,214000.0
2007-08-24 10:00:00,45.36,45.65,45.36,45.4,156900.0,31.6931,31.8958,31.6931,31.7211,156900.0
2007-08-24 10:30:00,45.4,45.5,45.07,45.15,355300.0,31.7211,31.7909,31.4905,31.5464,355300.0
2007-08-24 11:00:00,45.15,45.29,45.04,45.25,96300.0,31.5464,31.6442,31.4695,31.6163,96300.0
2007-08-24 11:30:00,45.25,45.35,45.21,45.34,70500.0,31.6163,31.6861,31.5883,31.6792,70500.0
2007-08-24 12:00:00,45.33,45.51,45.26,45.49,120200.0,31.6722,31.7979,31.6233,31.784,120200.0
2007-08-24 12:30:00,45.5,45.57,45.42,45.53,93300.0,31.7909,31.8399,31.7351,31.8119,93300.0
2007-08-24 13:00:00,45.53,45.59,45.42,45.55,76400.0,31.8119,31.8538,31.7351,31.8259,76400.0
2007-08-24 13:30:00,45.56,45.6,45.47,45.55,67400.0,31.8329,31.8608,31.77,31.8259,67400.0
2007-08-24 14:00:00,45.56,45.72,45.54,45.58,64200.0,31.8329,31.9447,31.8189,31.8468,64200.0
2007-08-24 14:30:00,45.58,45.74,45.5,45.73,79000.0,31.8468,31.9586,31.7909,31.9516,79000.0
2007-08-24 15:00:00,45.72,45.74,45.58,45.67,136700.0,31.9447,31.9586,31.8468,31.9097,136700.0
2007-08-24 15:30:00,45.67,45.89,45.67,45.81,241300.0,31.9097,32.0634,31.9097,32.0075,241300.0
2007-08-27 09:30:00,45.53,45.8,45.53,45.66,227600.0,31.8119,32.0006,31.8119,31.9027,227600.0
2007-08-27 10:00:00,45.65,45.69,45.51,45.61,173000.0,31.8958,31.9237,31.7979,31.8678,173000.0
2007-08-27 10:30:00,45.63,45.86,45.59,45.81,184400.0,31.8818,32.0425,31.8538,32.0075,184400.0
2007-08-27 11:00:00,45.82,45.9,45.67,45.87,232800.0,32.0145,32.0704,31.9097,32.0495,232800.0
2007-08-27 11:30:00,45.86,45.98,45.73,45.96,218600.0,32.0425,32.1263,31.9516,32.1124,218600.0
2007-08-27 12:00:00,45.96,46.24,45.96,46.05,247000.0,32.1124,32.308,32.1124,32.1752,247000.0
2007-08-27 12:30:00,46.06,46.19,45.92,45.95,126000.0,32.1822,32.2731,32.0844,32.1054,126000.0
2007-08-27 13:00:00,45.95,46.06,45.85,45.88,74800.0,32.1054,32.1822,32.0355,32.0565,74800.0
2007-08-27 13:30:00,45.88,46.04,45.85,46.03,119200.0,32.0565,32.1682,32.0355,32.1613,119200.0
2007-08-27 14:00:00,46.03,46.23,45.99,46.18,176200.0,32.1613,32.301,32.1333,32.2661,176200.0
2007-08-27 14:30:00,46.17,46.24,45.91,45.92,81100.0,32.2591,32.308,32.0774,32.0844,81100.0
2007-08-27 15:00:00,45.93,46.02,45.83,45.9,129400.0,32.0914,32.1543,32.0215,32.0704,129400.0
2007-08-27 15:30:00,45.91,46.02,45.68,45.74,320700.0,32.0774,32.1543,31.9167,31.9586,320700.0
2007-08-28 09:30:00,45.5,45.5,45.1,45.25,451700.0,31.7909,31.7909,31.5115,31.6163,451700.0
2007-08-28 10:00:00,45.26,45.4,45.12,45.24,301600.0,31.6233,31.7211,31.5254,31.6093,301600.0
2007-08-28 10:30:00,45.24,45.27,45.0,45.09,196000.0,31.6093,31.6302,31.4416,31.5045,196000.0
2007-08-28 11:00:00,45.08,45.12,44.9,45.01,149900.0,31.4975,31.5254,31.3717,31.4486,149900.0
2007-08-28 11:30:00,45.02,45.02,44.83,44.91,139500.0,31.4556,31.4556,31.3228,31.3787,139500.0
2007-08-28 12:00:00,44.91,45.06,44.81,45.0,321000.0,31.3787,31.4835,31.3088,31.4416,321000.0
2007-08-28 12:30:00,45.0,45.05,44.93,44.97,181800.0,31.4416,31.4765,31.3927,31.4206,181800.0
2007-08-28 13:00:00,44.97,44.98,44.8,44.89,122300.0,31.4206,31.4276,31.3019,31.3647,122300.0
2007-08-28 13:30:00,44.89,44.96,44.81,44.82,124800.0,31.3647,31.4136,31.3088,31.3158,124800.0
2007-08-28 14:00:00,44.84,44.87,44.73,44.77,155500.0,31.3298,31.3508,31.2529,31.2809,155500.0
2007-08-28 14:30:00,44.78,44.79,44.53,44.61,227300.0,31.2879,31.2949,31.1132,31.1691,227300.0
2007-08-28 15:00:00,44.62,44.7,44.54,44.58,166700.0,31.1761,31.232,31.1202,31.1481,166700.0
2007-08-28 15:30:00,44.57,44.6,44.44,44.53,392500.0,31.1412,31.1621,31.0503,31.1132,392500.0
2007-08-29 09:30:00,44.9,45.1,44.76,44.83,247400.0,31.3717,31.5115,31.2739,31.3228,247400.0
2007-08-29 10:00:00,44.83,44.91,44.56,44.6,210000.0,31.3228,31.3787,31.1342,31.1621,210000.0
2007-08-29 10:30:00,44.59,44.69,44.5,44.66,166500.0,31.1551,31.225,31.0922,31.204,166500.0
2007-08-29 11:00:00,44.66,44.83,44.65,44.72,236600.0,31.204,31.3228,31.1971,31.246,236600.0
2007-08-29 11:30:00,44.71,44.75,44.68,44.71,101200.0,31.239,31.2669,31.218,31.239,101200.0
2007-08-29 12:00:00,44.71,44.73,44.52,44.55,83800.0,31.239,31.2529,31.1062,31.1272,83800.0
2007-08-29 12:30:00,44.56,44.59,44.49,44.56,117700.0,31.1342,31.1551,31.0853,31.1342,117700.0
2007-08-29 13:00:00,44.55,44.58,44.43,44.48,116600.0,31.1272,31.1481,31.0433,31.0783,116600.0
2007-08-29 13:30:00,44.47,44.61,44.47,44.58,71300.0,31.0713,31.1691,31.0713,31.1481,71300.0
2007-08-29 14:00:00,44.59,44.72,44.58,44.6,161300.0,31.1551,31.246,31.1481,31.1621,161300.0
2007-08-29 14:30:00,44.61,44.76,44.59,44.67,100500.0,31.1691,31.2739,31.1551,31.211,100500.0
2007-08-29 15:00:00,44.69,44.92,44.69,44.8,157200.0,31.225,31.3857,31.225,31.3019,157200.0
2007-08-29 15:30:00,44.81,45.2,44.78,45.09,283700.0,31.3088,31.5813,31.2879,31.5045,283700.0
2007-08-30 09:30:00,44.56,44.86,44.48,44.76,257600.0,31.1342,31.3438,31.0783,31.2739,257600.0
2007-08-30 10:00:00,44.76,45.05,44.76,44.92,160300.0,31.2739,31.4765,31.2739,31.3857,160300.0
2007-08-30 10:30:00,44.92,44.95,44.81,44.94,80300.0,31.3857,31.4067,31.3088,31.3997,80300.0
2007-08-30 11:00:00,44.94,45.35,44.94,45.3,77000.0,31.3997,31.6861,31.3997,31.6512,77000.0
2007-08-30 11:30:00,45.31,45.31,45.04,45.05,90300.0,31.6582,31.6582,31.4695,31.4765,90300.0
2007-08-30 12:00:00,45.05,45.07,44.7,44.78,95600.0,31.4765,31.4905,31.232,31.2879,95600.0
2007-08-30 12:30:00,44.77,45.04,44.76,44.97,67100.0,31.2809,31.4695,31.2739,31.4206,67100.0
2007-08-30 13:00:00,44.98,45.0,44.8,44.81,61900.0,31.4276,31.4416,31.3019,31.3088,61900.0
2007-08-30 13:30:00,44.82,44.95,44.71,44.92,83000.0,31.3158,31.4067,31.239,31.3857,83000.0
2007-08-30 14:00:00,44.93,45.11,44.92,45.01,126800.0,31.3927,31.5185,31.3857,31.4486,126800.0
2007-08-30 14:30:00,45.01,45.05,44.86,44.93,128500.0,31.4486,31.4765,31.3438,31.3927,128500.0
2007-08-30 15:00:00,44.91,45.2,44.9,45.09,109700.0,31.3787,31.5813,31.3717,31.5045,109700.0
2007-08-30 15:30:00,45.08,45.12,44.98,45.02,162400.0,31.4975,31.5254,31.4276,31.4556,162400.0
2007-08-31 09:30:00,45.53,45.67,45.33,45.45,238000.0,31.8119,31.9097,31.6722,31.756,238000.0
2007-08-31 10:00:00,45.46,45.59,45.2,45.43,155100.0,31.763,31.8538,31.5813,31.742,155100.0
2007-08-31 10:30:00,45.45,45.54,45.42,45.51,123300.0,31.756,31.8189,31.7351,31.7979,123300.0
2007-08-31 11:00:00,45.53,45.56,45.29,45.4,158200.0,31.8119,31.8329,31.6442,31.7211,158200.0
2007-08-31 11:30:00,45.41,45.75,45.38,45.69,70300.0,31.7281,31.9656,31.7071,31.9237,70300.0
2007-08-31 12:00:00,45.69,45.69,45.53,45.6,61800.0,31.9237,31.9237,31.8119,31.8608,61800.0
2007-08-31 12:30:00,45.61,45.7,45.57,45.61,106900.0,31.8678,31.9307,31.8399,31.8678,106900.0
2007-08-31 13:00:00,45.6,45.68,45.59,45.68,44100.0,31.8608,31.9167,31.8538,31.9167,44100.0
2007-08-31 13:30:00,45.67,45.72,45.56,45.71,69700.0,31.9097,31.9447,31.8329,31.9377,69700.0
2007-08-31 14:00:00,45.71,45.78,45.58,45.59,77400.0,31.9377,31.9866,31.8468,31.8538,77400.0
2007-08-31 14:30:00,45.58,45.65,45.55,45.6,63000.0,31.8468,31.8958,31.8259,31.8608,63000.0
2007-08-31 15:00:00,45.61,45.8,45.59,45.64,82000.0,31.8678,32.0006,31.8538,31.8888,82000.0
2007-08-31 15:30:00,45.64,45.83,45.49,45.52,271900.0,31.8888,32.0215,31.784,31.8049,271900.0
2007-09-04 09:30:00,46.2,46.28,46.0,46.21,375300.0,32.28,32.3359,32.1403,32.287,375300.0
2007-09-04 10:00:00,46.2,46.33,46.16,46.28,202400.0,32.28,32.3709,32.2521,32.3359,202400.0
2007-09-04 10:30:00,46.29,46.41,46.24,46.28,207900.0,32.3429,32.4268,32.308,32.3359,207900.0
2007-09-04 11:00:00,46.29,46.44,46.19,46.44,231500.0,32.3429,32.4477,32.2731,32.4477,231500.0
2007-09-04 11:30:00,46.44,46.44,46.25,46.29,103500.0,32.4477,32.4477,32.315,32.3429,103500.0
2007-09-04 12:00:00,46.29,46.3,46.22,46.24,69000.0,32.3429,32.3499,32.294,32.308,69000.0
2007-09-04 12:30:00,46.25,46.28,46.19,46.2,89400.0,32.315,32.3359,32.2731,32.28,89400.0
2007-09-04 13:00:00,46.21,46.38,46.19,46.32,108300.0,32.287,32.4058,32.2731,32.3639,108300.0
2007-09-04 13:30:00,46.32,46.4,46.28,46.34,66500.0,32.3639,32.4198,32.3359,32.3779,66500.0
2007-09-04 14:00:00,46.33,46.37,46.26,46.3,64600.0,32.3709,32.3988,32.322,32.3499,64600.0
2007-09-04 14:30:00,46.3,46.4,46.29,46.36,104800.0,32.3499,32.4198,32.3429,32.3918,104800.0
2007-09-04 15:00:00,46.36,46.42,46.31,46.35,226100.0,32.3918,32.4338,32.3569,32.3848,226100.0
2007-09-04 15:30:00,46.36,46.38,46.19,46.29,399600.0,32.3918,32.4058,32.2731,32.3429,399600.0
2007-09-05 09:30:00,45.9,46.11,45.87,45.96,244600.0,32.0704,32.2172,32.0495,32.1124,244600.0
2007-09-05 10:00:00,45.95,45.96,45.79,45.96,325300.0,32.1054,32.1124,31.9936,32.1124,325300.0
2007-09-05 10:30:00,45.94,46.01,45.86,45.93,209200.0,32.0984,32.1473,32.0425,32.0914,209200.0
2007-09-05 11:00:00,45.92,46.03,45.87,46.0,181100.0,32.0844,32.1613,32.0495,32.1403,181100.0
2007-09-05 11:30:00,45.99,46.0,45.9,45.95,154400.0,32.1333,32.1403,32.0704,32.1054,154400.0
2007-09-05 12:00:00,45.94,46.0,45.9,46.0,118000.0,32.0984,32.1403,32.0704,32.1403,118000.0
2007-09-05 12:30:00,46.0,46.01,45.8,45.89,123900.0,32.1403,32.1473,32.0006,32.0634,123900.0
2007-09-05 13:00:00,45.9,46.01,45.88,45.91,68000.0,32.0704,32.1473,32.0565,32.0774,68000.0
2007-09-05 13:30:00,45.91,45.93,45.88,45.89,63500.0,32.0774,32.0914,32.0565,32.0634,63500.0
2007-09-05 14:00:00,45.89,45.95,45.8,45.84,170200.0,32.0634,32.1054,32.0006,32.0285,170200.0
2007-09-05 14:30:00,45.84,45.96,45.81,45.95,137900.0,32.0285,32.1124,32.0075,32.1054,137900.0
2007-09-05 15:00:00,45.93,45.97,45.84,45.93,132800.0,32.0914,32.1193,32.0285,32.0914,132800.0
2007-09-05 15:30:00,45.93,46.08,45.89,46.02,269100.0,32.0914,32.1962,32.0634,32.1543,269100.0
2007-09-06 09:30:00,45.75,46.03,45.5,45.84,487900.0,31.9656,32.1613,31.7909,32.0285,487900.0
2007-09-06 10:00:00,45.84,46.06,45.84,45.93,269500.0,32.0285,32.1822,32.0285,32.0914,269500.0
2007-09-06 10:30:00,45.94,46.11,45.9,46.01,205200.0,32.0984,32.2172,32.0704,32.1473,205200.0
2007-09-06 11:00:00,46.03,46.17,45.96,46.05,193800.0,32.1613,32.2591,32.1124,32.1752,193800.0
2007-09-06 11:30:00,46.06,46.13,46.03,46.05,83300.0,32.1822,32.2311,32.1613,32.1752,83300.0
2007-09-06 12:00:00,46.05,46.23,46.03,46.1,178300.0,32.1752,32.301,32.1613,32.2102,178300.0
2007-09-06 12:30:00,46.11,46.12,46.02,46.09,113800.0,32.2172,32.2241,32.1543,32.2032,113800.0
2007-09-06 13:00:00,46.09,46.1,46.03,46.07,114000.0,32.2032,32.2102,32.1613,32.1892,114000.0
2007-09-06 13:30:00,46.07,46.12,46.05,46.12,92400.0,32.1892,32.2241,32.1752,32.2241,92400.0
2007-09-06 14:00:00,46.13,46.3,46.11,46.18,269300.0,32.2311,32.3499,32.2172,32.2661,269300.0
2007-09-06 14:30:00,46.18,46.25,46.12,46.15,97800.0,32.2661,32.315,32.2241,32.2451,97800.0
2007-09-06 15:00:00,46.15,46.21,46.08,46.14,114800.0,32.2451,32.287,32.1962,32.2381,114800.0
2007-09-06 15:30:00,46.14,46.24,46.07,46.19,186400.0,32.2381,32.308,32.1892,32.2731,186400.0
2007-09-07 09:30:00,45.64,45.75,45.29,45.44,588500.0,31.8888,31.9656,31.6442,31.749,588500.0
2007-09-07 10:00:00,45.44,45.45,45.13,45.29,370800.0,31.749,31.756,31.5324,31.6442,370800.0
2007-09-07 10:30:00,45.29,45.3,44.9,44.96,254800.0,31.6442,31.6512,31.3717,31.4136,254800.0
2007-09-07 11:00:00,44.96,45.02,44.76,44.78,226400.0,31.4136,31.4556,31.2739,31.2879,226400.0
2007-09-07 11:30:00,44.79,45.06,44.77,45.03,141400.0,31.2949,31.4835,31.2809,31.4626,141400.0
2007-09-07 12:00:00,45.04,45.07,44.95,45.07,90900.0,31.4695,31.4905,31.4067,31.4905,90900.0
2007-09-07 12:30:00,45.07,45.13,44.95,45.04,311200.0,31.4905,31.5324,31.4067,31.4695,311200.0
2007-09-07 13:00:00,45.04,45.14,44.94,44.94,110500.0,31.4695,31.5394,31.3997,31.3997,110500.0
2007-09-07 13:30:00,44.94,45.01,44.77,44.79,136500.0,31.3997,31.4486,31.2809,31.2949,136500.0
2007-09-07 14:00:00,44.81,44.81,44.68,44.71,251400.0,31.3088,31.3088,31.218,31.239,251400.0
2007-09-07 14:30:00,44.72,44.77,44.52,44.53,202000.0,31.246,31.2809,31.1062,31.1132,202000.0
2007-09-07 15:00:00,44.52,44.7,44.52,44.57,270500.0,31.1062,31.232,31.1062,31.1412,270500.0
2007-09-07 15:30:00,44.57,44.86,44.52,44.77,431300.0,31.1412,31.3438,31.1062,31.2809,431300.0
2007-09-10 09:30:00,44.67,44.77,44.5,44.54,211700.0,31.211,31.2809,31.0922,31.1202,211700.0
2007-09-10 10:00:00,44.54,44.61,44.33,44.37,163000.0,31.1202,31.1691,30.9735,31.0014,163000.0
2007-09-10 10:30:00,44.34,44.39,44.08,44.12,281500.0,30.9805,31.0154,30.7988,30.8267,281500.0
2007-09-10 11:00:00,44.11,44.17,43.63,43.7,321700.0,30.8198,30.8617,30.4844,30.5333,321700.0
2007-09-10 11:30:00,43.7,44.07,43.66,44.06,127900.0,30.5333,30.7918,30.5053,30.7848,127900.0
2007-09-10 12:00:00,44.07,44.27,44.05,44.25,104500.0,30.7918,30.9315,30.7778,30.9176,104500.0
2007-09-10 12:30:00,44.26,44.28,44.12,44.19,92500.0,30.9246,30.9385,30.8267,30.8756,92500.0
2007-09-10 13:00:00,44.18,44.4,44.09,44.39,186800.0,30.8687,31.0224,30.8058,31.0154,186800.0
2007-09-10 13:30:00,44.37,44.39,44.18,44.21,117300.0,31.0014,31.0154,30.8687,30.8896,117300.0
2007-09-10 14:00:00,44.22,44.26,44.14,44.23,123500.0,30.8966,30.9246,30.8407,30.9036,123500.0
2007-09-10 14:30:00,44.24,44.26,44.08,44.12,203000.0,30.9106,30.9246,30.7988,30.8267,203000.0
2007-09-10 15:00:00,44.14,44.5,44.05,44.35,291500.0,30.8407,31.0922,30.7778,30.9874,291500.0
2007-09-10 15:30:00,44.35,44.44,44.16,44.16,329000.0,30.9874,31.0503,30.8547,30.8547,329000.0
2007-09-11 09:30:00,44.54,44.88,44.54,44.73,204500.0,31.1202,31.3578,31.1202,31.2529,204500.0
2007-09-11 10:00:00,44.73,45.04,44.67,45.0,219700.0,31.2529,31.4695,31.211,31.4416,219700.0
2007-09-11 10:30:00,44.99,45.19,44.88,44.91,224600.0,31.4346,31.5743,31.3578,31.3787,224600.0
2007-09-11 11:00:00,44.9,44.91,44.77,44.88,201300.0,31.3717,31.3787,31.2809,31.3578,201300.0
2007-09-11 11:30:00,44.89,44.9,44.78,44.78,122100.0,31.3647,31.3717,31.2879,31.2879,122100.0
2007-09-11 12:00:00,44.78,44.78,44.68,44.7,113400.0,31.2879,31.2879,31.218,31.232,113400.0
2007-09-11 12:30:00,44.7,44.96,44.66,44.89,92200.0,31.232,31.4136,31.204,31.3647,92200.0
2007-09-11 13:00:00,44.89,44.89,44.79,44.83,83200.0,31.3647,31.3647,31.2949,31.3228,83200.0
2007-09-11 13:30:00,44.83,44.93,44.73,44.86,126900.0,31.3228,31.3927,31.2529,31.3438,126900.0
2007-09-11 14:00:00,44.86,45.0,44.86,44.95,105100.0,31.3438,31.4416,31.3438,31.4067,105100.0
2007-09-11 14:30:00,44.95,44.95,44.74,44.79,105800.0,31.4067,31.4067,31.2599,31.2949,105800.0
2007-09-11 15:00:00,44.79,44.95,44.77,44.92,137500.0,31.2949,31.4067,31.2809,31.3857,137500.0
2007-09-11 15:30:00,44.92,44.99,44.62,44.94,305800.0,31.3857,31.4346,31.1761,31.3997,305800.0
2007-09-12 09:30:00,44.85,44.96,44.7,44.89,154500.0,31.3368,31.4136,31.232,31.3647,154500.0
2007-09-12 10:00:00,44.88,44.91,44.75,44.88,181100.0,31.3578,31.3787,31.2669,31.3578,181100.0
2007-09-12 10:30:00,44.87,45.09,44.82,44.85,127300.0,31.3508,31.5045,31.3158,31.3368,127300.0
2007-09-12 11:00:00,44.84,45.07,44.82,44.98,127800.0,31.3298,31.4905,31.3158,31.4276,127800.0
2007-09-12 11:30:00,44.98,44.98,44.82,44.83,83400.0,31.4276,31.4276,31.3158,31.3228,83400.0
2007-09-12 12:00:00,44.83,44.83,44.6,44.62,84600.0,31.3228,31.3228,31.1621,31.1761,84600.0
2007-09-12 12:30:00,44.62,44.74,44.58,44.65,184700.0,31.1761,31.2599,31.1481,31.1971,184700.0
2007-09-12 13:00:00,44.65,44.7,44.58,44.63,129800.0,31.1971,31.232,31.1481,31.1831,129800.0
2007-09-12 13:30:00,44.62,44.77,44.6,44.74,95000.0,31.1761,31.2809,31.1621,31.2599,95000.0
2007-09-12 14:00:00,44.73,44.91,44.73,44.76,111600.0,31.2529,31.3787,31.2529,31.2739,111600.0
2007-09-12 14:30:00,44.76,44.81,44.73,44.79,143200.0,31.2739,31.3088,31.2529,31.2949,143200.0
2007-09-12 15:00:00,44.78,44.81,44.58,44.58,168000.0,31.2879,31.3088,31.1481,31.1481,168000.0
2007-09-12 15:30:00,44.58,44.73,44.48,44.56,301200.0,31.1481,31.2529,31.0783,31.1342,301200.0
2007-09-13 09:30:00,44.79,44.9,44.66,44.71,241400.0,31.2949,31.3717,31.204,31.239,241400.0
2007-09-13 10:00:00,44.71,44.8,44.6,44.72,227200.0,31.239,31.3019,31.1621,31.246,227200.0
2007-09-13 10:30:00,44.72,44.86,44.66,44.85,119600.0,31.246,31.3438,31.204,31.3368,119600.0
2007-09-13 11:00:00,44.85,45.16,44.83,45.08,246400.0,31.3368,31.5534,31.3228,31.4975,246400.0
2007-09-13 11:30:00,45.08,45.1,45.0,45.03,153500.0,31.4975,31.5115,31.4416,31.4626,153500.0
2007-09-13 12:00:00,45.03,45.08,44.91,45.05,90400.0,31.4626,31.4975,31.3787,31.4765,90400.0
2007-09-13 12:30:00,45.05,45.08,45.01,45.08,72200.0,31.4765,31.4975,31.4486,31.4975,72200.0
2007-09-13 13:00:00,45.08,45.24,45.0,45.15,145300.0,31.4975,31.6093,31.4416,31.5464,145300.0
2007-09-13 13:30:00,45.16,45.28,45.1,45.11,85700.0,31.5534,31.6372,31.5115,31.5185,85700.0
2007-09-13 14:00:00,45.12,45.21,44.99,45.0,131800.0,31.5254,31.5883,31.4346,31.4416,131800.0
2007-09-13 14:30:00,45.01,45.03,44.96,45.03,167100.0,31.4486,31.4626,31.4136,31.4626,167100.0
2007-09-13 15:00:00,45.02,45.11,45.0,45.04,223700.0,31.4556,31.5185,31.4416,31.4695,223700.0
2007-09-13 15:30:00,45.04,45.06,44.89,44.95,235400.0,31.4695,31.4835,31.3647,31.4067,235400.0
2007-09-14 09:30:00,43.97,44.66,43.96,44.54,484300.0,30.7219,31.204,30.7149,31.1202,484300.0
2007-09-14 10:00:00,44.54,44.91,44.54,44.84,281300.0,31.1202,31.3787,31.1202,31.3298,281300.0
2007-09-14 10:30:00,44.83,44.9,44.71,44.71,227400.0,31.3228,31.3717,31.239,31.239,227400.0
2007-09-14 11:00:00,44.71,44.83,44.53,44.62,239300.0,31.239,31.3228,31.1132,31.1761,239300.0
2007-09-14 11:30:00,44.62,44.68,44.53,44.59,106700.0,31.1761,31.218,31.1132,31.1551,106700.0
2007-09-14 12:00:00,44.59,44.69,44.52,44.59,135600.0,31.1551,31.225,31.1062,31.1551,135600.0
2007-09-14 12:30:00,44.58,44.59,44.35,44.4,181100.0,31.1481,31.1551,30.9874,31.0224,181100.0
2007-09-14 13:00:00,44.39,44.7,44.32,44.68,180600.0,31.0154,31.232,30.9665,31.218,180600.0
2007-09-14 13:30:00,44.67,44.77,44.54,44.69,130600.0,31.211,31.2809,31.1202,31.225,130600.0
2007-09-14 14:00:00,44.69,44.73,44.65,44.68,129200.0,31.225,31.2529,31.1971,31.218,129200.0
2007-09-14 14:30:00,44.67,44.74,44.57,44.61,172300.0,31.211,31.2599,31.1412,31.1691,172300.0
2007-09-14 15:00:00,44.6,44.72,44.59,44.59,168200.0,31.1621,31.246,31.1551,31.1551,168200.0
2007-09-14 15:30:00,44.6,44.6,44.45,44.49,423800.0,31.1621,31.1621,31.0573,31.0853,423800.0
2007-09-17 09:30:00,44.2,44.46,44.09,44.36,321000.0,30.8826,31.0643,30.8058,30.9944,321000.0
2007-09-17 10:00:00,44.36,44.6,44.36,44.4,235200.0,30.9944,31.1621,30.9944,31.0224,235200.0
2007-09-17 10:30:00,44.4,44.46,44.32,44.36,263900.0,31.0224,31.0643,30.9665,30.9944,263900.0
2007-09-17 11:00:00,44.34,44.44,44.29,44.34,192400.0,30.9805,31.0503,30.9455,30.9805,192400.0
2007-09-17 11:30:00,44.32,44.55,44.03,44.05,178300.0,30.9665,31.1272,30.7639,30.7778,178300.0
2007-09-17 12:00:00,44.05,44.19,44.01,44.18,173800.0,30.7778,30.8756,30.7499,30.8687,173800.0
2007-09-17 12:30:00,44.18,44.35,44.17,44.33,109300.0,30.8687,30.9874,30.8617,30.9735,109300.0
2007-09-17 13:00:00,44.32,44.35,44.26,44.31,58300.0,30.9665,30.9874,30.9246,30.9595,58300.0
2007-09-17 13:30:00,44.3,44.32,44.24,44.24,94800.0,30.9525,30.9665,30.9106,30.9106,94800.0
2007-09-17 14:00:00,44.24,44.46,44.23,44.42,159800.0,30.9106,31.0643,30.9036,31.0363,159800.0
2007-09-17 14:30:00,44.42,44.46,44.35,44.42,80300.0,31.0363,31.0643,30.9874,31.0363,80300.0
2007-09-17 15:00:00,44.42,44.52,44.34,44.46,111100.0,31.0363,31.1062,30.9805,31.0643,111100.0
2007-09-17 15:30:00,44.46,44.49,44.37,44.4,316400.0,31.0643,31.0853,31.0014,31.0224,316400.0
2007-09-18 09:30:00,44.63,45.09,44.52,45.04,723600.0,31.1831,31.5045,31.1062,31.4695,723600.0
2007-09-18 10:00:00,45.04,45.24,45.02,45.21,246500.0,31.4695,31.6093,31.4556,31.5883,246500.0
2007-09-18 10:30:00,45.21,45.4,45.14,45.38,277700.0,31.5883,31.7211,31.5394,31.7071,277700.0
2007-09-18 11:00:00,45.38,45.45,45.18,45.26,229000.0,31.7071,31.756,31.5674,31.6233,229000.0
2007-09-18 11:30:00,45.25,45.38,45.22,45.25,117200.0,31.6163,31.7071,31.5953,31.6163,117200.0
2007-09-18 12:00:00,45.26,45.31,45.22,45.28,77800.0,31.6233,31.6582,31.5953,31.6372,77800.0
2007-09-18 12:30:00,45.28,45.42,45.26,45.27,118800.0,31.6372,31.7351,31.6233,31.6302,118800.0
2007-09-18 13:00:00,45.26,45.33,45.16,45.29,113500.0,31.6233,31.6722,31.5534,31.6442,113500.0
2007-09-18 13:30:00,45.29,45.38,45.26,45.35,104100.0,31.6442,31.7071,31.6233,31.6861,104100.0
2007-09-18 14:00:00,45.35,45.85,45.13,45.61,543000.0,31.6861,32.0355,31.5324,31.8678,543000.0
2007-09-18 14:30:00,45.61,46.04,45.61,45.97,451400.0,31.8678,32.1682,31.8678,32.1193,451400.0
2007-09-18 15:00:00,45.98,46.74,45.89,46.62,713800.0,32.1263,32.6573,32.0634,32.5735,713800.0
2007-09-18 15:30:00,46.61,46.98,46.57,46.61,723400.0,32.5665,32.825,32.5386,32.5665,723400.0
2007-09-19 09:30:00,46.61,46.66,46.31,46.51,491500.0,32.5665,32.6014,32.3569,32.4966,491500.0
2007-09-19 10:00:00,46.53,46.56,46.33,46.34,408800.0,32.5106,32.5316,32.3709,32.3779,408800.0
2007-09-19 10:30:00,46.34,46.59,46.31,46.5,363500.0,32.3779,32.5525,32.3569,32.4896,363500.0
2007-09-19 11:00:00,46.5,46.65,46.35,46.36,535400.0,32.4896,32.5945,32.3848,32.3918,535400.0
2007-09-19 11:30:00,46.35,46.9,46.35,46.9,291900.0,32.3848,32.7691,32.3848,32.7691,291900.0
2007-09-19 12:00:00,46.9,46.98,46.78,46.84,154300.0,32.7691,32.825,32.6853,32.7272,154300.0
2007-09-19 12:30:00,46.84,46.95,46.74,46.92,144000.0,32.7272,32.8041,32.6573,32.7831,144000.0
2007-09-19 13:00:00,46.91,47.06,46.86,46.97,297900.0,32.7761,32.8809,32.7412,32.818,297900.0
2007-09-19 13:30:00,46.97,47.25,46.96,47.19,316700.0,32.818,33.0137,32.8111,32.9718,316700.0
2007-09-19 14:00:00,47.19,47.19,46.92,46.99,196600.0,32.9718,32.9718,32.7831,32.832,196600.0
2007-09-19 14:30:00,46.97,47.38,46.82,47.27,329000.0,32.818,33.1045,32.7132,33.0276,329000.0
2007-09-19 15:00:00,47.27,47.42,47.1,47.33,500000.0,33.0276,33.1325,32.9089,33.0696,500000.0
2007-09-19 15:30:00,47.35,47.4,47.19,47.37,605400.0,33.0835,33.1185,32.9718,33.0975,605400.0
2007-09-20 09:30:00,48.07,49.35,48.04,49.25,1889900.0,33.5866,34.481,33.5657,34.4111,1889900.0
2007-09-20 10:00:00,49.25,49.25,49.02,49.12,489400.0,34.4111,34.4111,34.2504,34.3202,489400.0
2007-09-20 10:30:00,49.12,49.62,49.06,49.61,945400.0,34.3202,34.6696,34.2783,34.6626,945400.0
2007-09-20 11:00:00,49.62,49.89,49.26,49.42,582600.0,34.6696,34.8582,34.4181,34.5299,582600.0
2007-09-20 11:30:00,49.42,49.43,49.03,49.04,261100.0,34.5299,34.5368,34.2574,34.2644,261100.0
2007-09-20 12:00:00,49.05,49.28,48.83,49.18,1633600.0,34.2713,34.432,34.1176,34.3622,1633600.0
2007-09-20 12:30:00,49.18,49.25,48.7,48.88,329300.0,34.3622,34.4111,34.0268,34.1526,329300.0
2007-09-20 13:00:00,48.89,49.01,48.69,49.01,237300.0,34.1595,34.2434,34.0198,34.2434,237300.0
2007-09-20 13:30:00,49.01,49.4,48.95,49.28,564300.0,34.2434,34.5159,34.2015,34.432,564300.0
2007-09-20 14:00:00,49.3,49.34,48.43,48.57,514500.0,34.446,34.474,33.8381,33.936,514500.0
2007-09-20 14:30:00,48.57,48.59,48.5,48.5,422100.0,33.936,33.9499,33.8871,33.8871,422100.0
2007-09-20 15:00:00,48.5,48.87,48.42,48.65,597000.0,33.8871,34.1456,33.8312,33.9919,597000.0
2007-09-20 15:30:00,48.65,48.73,48.42,48.42,709800.0,33.9919,34.0478,33.8312,33.8312,709800.0
2007-09-21 09:30:00,50.25,50.3,49.0,49.43,1558400.0,35.1098,35.1447,34.2364,34.5368,1558400.0
2007-09-21 10:00:00,49.45,49.75,49.4,49.69,353300.0,34.5508,34.7604,34.5159,34.7185,353300.0
2007-09-21 10:30:00,49.69,49.73,49.39,49.43,184000.0,34.7185,34.7465,34.5089,34.5368,184000.0
2007-09-21 11:00:00,49.42,49.58,49.21,49.22,231000.0,34.5299,34.6417,34.3831,34.3901,231000.0
2007-09-21 11:30:00,49.21,49.33,49.01,49.19,334400.0,34.3831,34.467,34.2434,34.3692,334400.0
2007-09-21 12:00:00,49.18,49.37,49.1,49.35,106900.0,34.3622,34.4949,34.3063,34.481,106900.0
2007-09-21 12:30:00,49.37,49.65,49.23,49.3,131300.0,34.4949,34.6906,34.3971,34.446,131300.0
2007-09-21 13:00:00,49.3,49.37,49.25,49.32,74400.0,34.446,34.4949,34.4111,34.46,74400.0
2007-09-21 13:30:00,49.31,49.32,48.53,49.19,114100.0,34.453,34.46,33.908,34.3692,114100.0
2007-09-21 14:00:00,49.2,49.22,49.03,49.18,130900.0,34.3761,34.3901,34.2574,34.3622,130900.0
2007-09-21 14:30:00,49.17,49.25,48.96,48.98,125100.0,34.3552,34.4111,34.2085,34.2224,125100.0
2007-09-21 15:00:00,48.99,49.32,48.96,49.23,158100.0,34.2294,34.46,34.2085,34.3971,158100.0
2007-09-21 15:30:00,49.23,49.3,49.1,49.17,372900.0,34.3971,34.446,34.3063,34.3552,372900.0
2007-09-24 09:30:00,49.43,50.2,49.43,49.93,524200.0,34.5368,35.0748,34.5368,34.8862,524200.0
2007-09-24 10:00:00,49.93,49.93,49.78,49.85,273800.0,34.8862,34.8862,34.7814,34.8303,273800.0
2007-09-24 10:30:00,49.86,49.87,49.6,49.67,346000.0,34.8373,34.8443,34.6556,34.7045,346000.0
2007-09-24 11:00:00,49.66,49.66,49.46,49.5,171800.0,34.6975,34.6975,34.5578,34.5858,171800.0
2007-09-24 11:30:00,49.51,49.52,49.1,49.17,269700.0,34.5927,34.5997,34.3063,34.3552,269700.0
2007-09-24 12:00:00,49.18,49.38,49.15,49.38,163900.0,34.3622,34.5019,34.3412,34.5019,163900.0
2007-09-24 12:30:00,49.37,49.66,49.32,49.65,110100.0,34.4949,34.6975,34.46,34.6906,110100.0
2007-09-24 13:00:00,49.65,49.66,49.38,49.42,79200.0,34.6906,34.6975,34.5019,34.5299,79200.0
2007-09-24 13:30:00,49.42,49.42,49.0,49.05,173500.0,34.5299,34.5299,34.2364,34.2713,173500.0
2007-09-24 14:00:00,49.08,49.23,49.02,49.05,101400.0,34.2923,34.3971,34.2504,34.2713,101400.0
2007-09-24 14:30:00,49.04,49.17,48.92,49.12,141800.0,34.2644,34.3552,34.1805,34.3202,141800.0
2007-09-24 15:00:00,49.12,49.23,48.97,49.23,210300.0,34.3202,34.3971,34.2154,34.3971,210300.0
2007-09-24 15:30:00,49.22,49.25,49.08,49.15,392400.0,34.3901,34.4111,34.2923,34.3412,392400.0
2007-09-25 09:30:00,48.68,48.82,48.53,48.62,352900.0,34.0128,34.1106,33.908,33.9709,352900.0
2007-09-25 10:00:00,48.61,48.83,48.43,48.69,434600.0,33.9639,34.1176,33.8381,34.0198,434600.0
2007-09-25 10:30:00,48.7,48.85,48.65,48.82,415900.0,34.0268,34.1316,33.9919,34.1106,415900.0
2007-09-25 11:00:00,48.8,48.85,48.61,48.73,279200.0,34.0967,34.1316,33.9639,34.0478,279200.0
2007-09-25 11:30:00,48.74,48.77,48.61,48.74,118300.0,34.0547,34.0757,33.9639,34.0547,118300.0
2007-09-25 12:00:00,48.75,48.76,48.61,48.71,158200.0,34.0617,34.0687,33.9639,34.0338,158200.0
2007-09-25 12:30:00,48.7,48.91,48.68,48.87,133400.0,34.0268,34.1735,34.0128,34.1456,133400.0
2007-09-25 13:00:00,48.86,48.91,48.69,48.7,119200.0,34.1386,34.1735,34.0198,34.0268,119200.0
2007-09-25 13:30:00,48.71,48.71,48.56,48.65,83700.0,34.0338,34.0338,33.929,33.9919,83700.0
2007-09-25 14:00:00,48.64,48.74,48.56,48.66,564600.0,33.9849,34.0547,33.929,33.9988,564600.0
2007-09-25 14:30:00,48.65,48.72,48.57,48.72,104200.0,33.9919,34.0408,33.936,34.0408,104200.0
2007-09-25 15:00:00,48.7,48.71,48.53,48.63,117900.0,34.0268,34.0338,33.908,33.9779,117900.0
2007-09-25 15:30:00,48.64,48.68,48.59,48.68,252300.0,33.9849,34.0128,33.9499,34.0128,252300.0
2007-09-26 09:30:00,49.06,49.29,48.94,49.12,241800.0,34.2783,34.439,34.1945,34.3202,241800.0
2007-09-26 10:00:00,49.13,49.17,48.75,48.78,156500.0,34.3272,34.3552,34.0617,34.0827,156500.0
2007-09-26 10:30:00,48.78,48.92,48.68,48.84,202500.0,34.0827,34.1805,34.0128,34.1246,202500.0
2007-09-26 11:00:00,48.84,48.93,48.77,48.82,110900.0,34.1246,34.1875,34.0757,34.1106,110900.0
2007-09-26 11:30:00,48.82,48.82,48.7,48.77,114700.0,34.1106,34.1106,34.0268,34.0757,114700.0
2007-09-26 12:00:00,48.77,48.87,48.71,48.75,119100.0,34.0757,34.1456,34.0338,34.0617,119100.0
2007-09-26 12:30:00,48.74,48.77,48.7,48.74,70100.0,34.0547,34.0757,34.0268,34.0547,70100.0
2007-09-26 13:00:00,48.74,48.92,48.74,48.88,100600.0,34.0547,34.1805,34.0547,34.1526,100600.0
2007-09-26 13:30:00,48.89,48.9,48.57,48.63,81200.0,34.1595,34.1665,33.936,33.9779,81200.0
2007-09-26 14:00:00,48.62,48.78,48.62,48.68,73300.0,33.9709,34.0827,33.9709,34.0128,73300.0
2007-09-26 14:30:00,48.68,48.75,48.59,48.7,94700.0,34.0128,34.0617,33.9499,34.0268,94700.0
2007-09-26 15:00:00,48.7,49.09,48.69,49.06,150900.0,34.0268,34.2993,34.0198,34.2783,150900.0
2007-09-26 15:30:00,49.06,49.08,48.85,48.9,176400.0,34.2783,34.2923,34.1316,34.1665,176400.0
2007-09-27 09:30:00,49.06,49.33,49.01,49.2,159300.0,34.2783,34.467,34.2434,34.3761,159300.0
2007-09-27 10:00:00,49.19,49.25,49.07,49.16,113300.0,34.3692,34.4111,34.2853,34.3482,113300.0
2007-09-27 10:30:00,49.17,49.32,49.1,49.28,80800.0,34.3552,34.46,34.3063,34.432,80800.0
2007-09-27 11:00:00,49.29,49.29,49.09,49.09,76100.0,34.439,34.439,34.2993,34.2993,76100.0
2007-09-27 11:30:00,49.09,49.27,49.08,49.27,39300.0,34.2993,34.4251,34.2923,34.4251,39300.0
2007-09-27 12:00:00,49.26,49.4,49.22,49.35,63800.0,34.4181,34.5159,34.3901,34.481,63800.0
2007-09-27 12:30:00,49.34,49.37,49.18,49.19,102400.0,34.474,34.4949,34.3622,34.3692,102400.0
2007-09-27 13:00:00,49.2,49.25,49.15,49.16,97700.0,34.3761,34.4111,34.3412,34.3482,97700.0
2007-09-27 13:30:00,49.17,49.18,49.0,49.01,110300.0,34.3552,34.3622,34.2364,34.2434,110300.0
2007-09-27 14:00:00,49.02,49.1,48.98,49.08,85900.0,34.2504,34.3063,34.2224,34.2923,85900.0
2007-09-27 14:30:00,49.09,49.13,48.98,49.01,90900.0,34.2993,34.3272,34.2224,34.2434,90900.0
2007-09-27 15:00:00,49.02,49.15,48.99,49.14,126800.0,34.2504,34.3412,34.2294,34.3342,126800.0
2007-09-27 15:30:00,49.15,49.15,48.92,49.13,263000.0,34.3412,34.3412,34.1805,34.3272,263000.0
2007-09-28 09:30:00,49.55,49.62,49.01,49.09,396300.0,34.6207,34.6696,34.2434,34.2993,396300.0
2007-09-28 10:00:00,49.09,49.19,48.8,48.81,137300.0,34.2993,34.3692,34.0967,34.1037,137300.0
2007-09-28 10:30:00,48.81,48.95,48.67,48.94,153900.0,34.1037,34.2015,34.0058,34.1945,153900.0
2007-09-28 11:00:00,48.95,49.01,48.9,48.93,153200.0,34.2015,34.2434,34.1665,34.1875,153200.0
2007-09-28 11:30:00,48.92,48.98,48.78,48.81,117400.0,34.1805,34.2224,34.0827,34.1037,117400.0
2007-09-28 12:00:00,48.8,48.86,48.71,48.72,78900.0,34.0967,34.1386,34.0338,34.0408,78900.0
2007-09-28 12:30:00,48.72,48.76,48.59,48.69,89300.0,34.0408,34.0687,33.9499,34.0198,89300.0
2007-09-28 13:00:00,48.69,48.69,48.58,48.64,125200.0,34.0198,34.0198,33.9429,33.9849,125200.0
2007-09-28 13:30:00,48.64,48.7,48.56,48.61,124800.0,33.9849,34.0268,33.929,33.9639,124800.0
2007-09-28 14:00:00,48.61,48.7,48.56,48.56,107300.0,33.9639,34.0268,33.929,33.929,107300.0
2007-09-28 14:30:00,48.56,48.57,48.43,48.48,138900.0,33.929,33.936,33.8381,33.8731,138900.0
2007-09-28 15:00:00,48.48,48.48,48.27,48.39,233000.0,33.8731,33.8731,33.7264,33.8102,233000.0
2007-09-28 15:30:00,48.39,48.52,48.32,48.45,331200.0,33.8102,33.901,33.7613,33.8521,331200.0
2007-10-01 09:30:00,48.52,48.92,48.3,48.72,208900.0,33.901,34.1805,33.7473,34.0408,208900.0
2007-10-01 10:00:00,48.72,49.07,48.68,48.86,144700.0,34.0408,34.2853,34.0128,34.1386,144700.0
2007-10-01 10:30:00,48.86,48.96,48.85,48.89,131700.0,34.1386,34.2085,34.1316,34.1595,131700.0
2007-10-01 11:00:00,48.89,49.05,48.88,49.02,156500.0,34.1595,34.2713,34.1526,34.2504,156500.0
2007-10-01 11:30:00,49.03,49.18,48.96,49.11,166300.0,34.2574,34.3622,34.2085,34.3133,166300.0
2007-10-01 12:00:00,49.11,49.26,49.1,49.25,131900.0,34.3133,34.4181,34.3063,34.4111,131900.0
2007-10-01 12:30:00,49.25,49.26,49.09,49.16,118200.0,34.4111,34.4181,34.2993,34.3482,118200.0
2007-10-01 13:00:00,49.17,49.28,49.17,49.25,110900.0,34.3552,34.432,34.3552,34.4111,110900.0
2007-10-01 13:30:00,49.24,49.31,49.24,49.29,94700.0,34.4041,34.453,34.4041,34.439,94700.0
2007-10-01 14:00:00,49.3,49.4,49.3,49.38,141500.0,34.446,34.5159,34.446,34.5019,141500.0
2007-10-01 14:30:00,49.38,49.5,49.38,49.5,229700.0,34.5019,34.5858,34.5019,34.5858,229700.0
2007-10-01 15:00:00,49.5,49.66,49.45,49.62,266000.0,34.5858,34.6975,34.5508,34.6696,266000.0
2007-10-01 15:30:00,49.62,49.64,49.32,49.45,366300.0,34.6696,34.6836,34.46,34.5508,366300.0
2007-10-02 09:30:00,49.61,50.0,49.61,49.82,312500.0,34.6626,34.9351,34.6626,34.8093,312500.0
2007-10-02 10:00:00,49.82,50.16,49.77,50.06,211700.0,34.8093,35.0469,34.7744,34.977,211700.0
2007-10-02 10:30:00,50.06,50.08,49.94,49.97,186700.0,34.977,34.991,34.8932,34.9141,186700.0
2007-10-02 11:00:00,49.97,50.0,49.79,49.9,166200.0,34.9141,34.9351,34.7884,34.8652,166200.0
2007-10-02 11:30:00,49.9,49.94,49.75,49.78,63300.0,34.8652,34.8932,34.7604,34.7814,63300.0
2007-10-02 12:00:00,49.78,49.78,49.6,49.66,79600.0,34.7814,34.7814,34.6556,34.6975,79600.0
2007-10-02 12:30:00,49.65,49.73,49.58,49.73,56700.0,34.6906,34.7465,34.6417,34.7465,56700.0
2007-10-02 13:00:00,49.74,49.85,49.71,49.72,96300.0,34.7534,34.8303,34.7325,34.7395,96300.0
2007-10-02 13:30:00,49.74,49.79,49.66,49.75,63800.0,34.7534,34.7884,34.6975,34.7604,63800.0
2007-10-02 14:00:00,49.75,49.9,49.7,49.9,85900.0,34.7604,34.8652,34.7255,34.8652,85900.0
2007-10-02 14:30:00,49.9,49.94,49.85,49.92,116300.0,34.8652,34.8932,34.8303,34.8792,116300.0
2007-10-02 15:00:00,49.92,49.98,49.88,49.95,131100.0,34.8792,34.9211,34.8513,34.9002,131100.0
2007-10-02 15:30:00,49.94,50.0,49.88,50.0,401400.0,34.8932,34.9351,34.8513,34.9351,401400.0
2007-10-03 09:30:00,50.47,50.6,49.89,49.92,503300.0,35.2635,35.3543,34.8582,34.8792,503300.0
2007-10-03 10:00:00,49.92,50.08,49.77,50.08,288200.0,34.8792,34.991,34.7744,34.991,288200.0
2007-10-03 10:30:00,50.07,50.25,50.03,50.23,150300.0,34.984,35.1098,34.9561,35.0958,150300.0
2007-10-03 11:00:00,50.23,50.37,50.23,50.33,217100.0,35.0958,35.1936,35.0958,35.1657,217100.0
2007-10-03 11:30:00,50.33,50.4,50.12,50.14,126500.0,35.1657,35.2146,35.019,35.0329,126500.0
2007-10-03 12:00:00,50.14,50.17,50.04,50.05,152600.0,35.0329,35.0539,34.9631,34.97,152600.0
2007-10-03 12:30:00,50.05,50.12,50.02,50.1,109200.0,34.97,35.019,34.9491,35.005,109200.0
2007-10-03 13:00:00,50.12,50.12,49.95,49.97,128400.0,35.019,35.019,34.9002,34.9141,128400.0
2007-10-03 13:30:00,49.98,50.11,49.97,50.07,191200.0,34.9211,35.012,34.9141,34.984,191200.0
2007-10-03 14:00:00,50.08,50.17,50.07,50.17,101000.0,34.991,35.0539,34.984,35.0539,101000.0
2007-10-03 14:30:00,50.16,50.26,50.08,50.13,224700.0,35.0469,35.1168,34.991,35.0259,224700.0
2007-10-03 15:00:00,50.14,50.14,49.99,49.99,173600.0,35.0329,35.0329,34.9281,34.9281,173600.0
2007-10-03 15:30:00,49.99,50.06,49.91,49.96,248100.0,34.9281,34.977,34.8722,34.9072,248100.0
2007-10-04 09:30:00,50.2,50.35,50.04,50.22,267800.0,35.0748,35.1797,34.9631,35.0888,267800.0
2007-10-04 10:00:00,50.22,50.3,50.2,50.26,201400.0,35.0888,35.1447,35.0748,35.1168,201400.0
2007-10-04 10:30:00,50.26,50.69,50.24,50.56,244300.0,35.1168,35.4172,35.1028,35.3264,244300.0
2007-10-04 11:00:00,50.58,50.6,50.32,50.32,88300.0,35.3404,35.3543,35.1587,35.1587,88300.0
2007-10-04 11:30:00,50.31,50.32,49.94,50.03,193300.0,35.1517,35.1587,34.8932,34.9561,193300.0
2007-10-04 12:00:00,50.03,50.07,49.97,49.99,60300.0,34.9561,34.984,34.9141,34.9281,60300.0
2007-10-04 12:30:00,49.99,50.04,49.99,50.0,47100.0,34.9281,34.9631,34.9281,34.9351,47100.0
2007-10-04 13:00:00,50.0,50.12,49.91,50.12,89900.0,34.9351,35.019,34.8722,35.019,89900.0
2007-10-04 13:30:00,50.1,50.16,50.06,50.06,72400.0,35.005,35.0469,34.977,34.977,72400.0
2007-10-04 14:00:00,50.06,50.14,50.0,50.05,69900.0,34.977,35.0329,34.9351,34.97,69900.0
2007-10-04 14:30:00,50.05,50.07,49.92,49.93,71600.0,34.97,34.984,34.8792,34.8862,71600.0
2007-10-04 15:00:00,49.94,50.04,49.9,49.98,118700.0,34.8932,34.9631,34.8652,34.9211,118700.0
2007-10-04 15:30:00,49.98,50.14,49.9,50.02,229100.0,34.9211,35.0329,34.8652,34.9491,229100.0
2007-10-05 09:30:00,50.19,50.47,50.11,50.28,234900.0,35.0679,35.2635,35.012,35.1307,234900.0
2007-10-05 10:00:00,50.28,50.59,50.16,50.16,171500.0,35.1307,35.3473,35.0469,35.0469,171500.0
2007-10-05 10:30:00,50.17,50.25,50.06,50.17,171900.0,35.0539,35.1098,34.977,35.0539,171900.0
2007-10-05 11:00:00,50.17,50.32,50.12,50.28,161200.0,35.0539,35.1587,35.019,35.1307,161200.0
2007-10-05 11:30:00,50.28,50.64,50.26,50.62,174600.0,35.1307,35.3823,35.1168,35.3683,174600.0
2007-10-05 12:00:00,50.62,50.64,50.55,50.61,75900.0,35.3683,35.3823,35.3194,35.3613,75900.0
2007-10-05 12:30:00,50.61,50.62,50.45,50.49,48700.0,35.3613,35.3683,35.2495,35.2775,48700.0
2007-10-05 13:00:00,50.49,50.55,50.45,50.52,108300.0,35.2775,35.3194,35.2495,35.2984,108300.0
2007-10-05 13:30:00,50.52,50.66,50.51,50.62,87100.0,35.2984,35.3963,35.2914,35.3683,87100.0
2007-10-05 14:00:00,50.62,50.75,50.61,50.66,157200.0,35.3683,35.4591,35.3613,35.3963,157200.0
2007-10-05 14:30:00,50.68,50.72,50.62,50.72,104200.0,35.4102,35.4382,35.3683,35.4382,104200.0
2007-10-05 15:00:00,50.72,51.01,50.71,50.92,338100.0,35.4382,35.6408,35.4312,35.5779,338100.0
2007-10-05 15:30:00,50.94,51.0,50.73,50.75,501400.0,35.5919,35.6338,35.4452,35.4591,501400.0
2007-10-08 09:30:00,50.42,50.63,50.35,50.48,214800.0,35.2286,35.3753,35.1797,35.2705,214800.0
2007-10-08 10:00:00,50.48,50.79,50.45,50.48,241700.0,35.2705,35.4871,35.2495,35.2705,241700.0
2007-10-08 10:30:00,50.51,50.59,50.47,50.47,50500.0,35.2914,35.3473,35.2635,35.2635,50500.0
2007-10-08 11:00:00,50.47,50.5,50.34,50.44,94100.0,35.2635,35.2845,35.1727,35.2425,94100.0
2007-10-08 11:30:00,50.46,50.6,50.44,50.59,92800.0,35.2565,35.3543,35.2425,35.3473,92800.0
2007-10-08 12:00:00,50.6,50.6,50.48,50.54,54200.0,35.3543,35.3543,35.2705,35.3124,54200.0
2007-10-08 12:30:00,50.54,50.66,50.5,50.64,58400.0,35.3124,35.3963,35.2845,35.3823,58400.0
2007-10-08 13:00:00,50.64,50.73,50.6,50.71,66400.0,35.3823,35.4452,35.3543,35.4312,66400.0
2007-10-08 13:30:00,50.73,50.82,50.71,50.73,86600.0,35.4452,35.508,35.4312,35.4452,86600.0
2007-10-08 14:00:00,50.73,50.9,50.68,50.9,85100.0,35.4452,35.5639,35.4102,35.5639,85100.0
2007-10-08 14:30:00,50.89,50.9,50.75,50.75,39000.0,35.557,35.5639,35.4591,35.4591,39000.0
2007-10-08 15:00:00,50.76,50.83,50.72,50.79,52100.0,35.4661,35.515,35.4382,35.4871,52100.0
2007-10-08 15:30:00,50.78,50.79,50.69,50.76,114300.0,35.4801,35.4871,35.4172,35.4661,114300.0
2007-10-09 09:30:00,50.58,50.69,50.4,50.65,185600.0,35.3404,35.4172,35.2146,35.3893,185600.0
2007-10-09 10:00:00,50.65,50.89,50.6,50.83,120400.0,35.3893,35.557,35.3543,35.515,120400.0
2007-10-09 10:30:00,50.82,51.1,50.79,51.07,148600.0,35.508,35.7037,35.4871,35.6827,148600.0
2007-10-09 11:00:00,51.08,51.12,50.96,50.96,97700.0,35.6897,35.7177,35.6059,35.6059,97700.0
2007-10-09 11:30:00,50.96,51.07,50.92,51.07,80200.0,35.6059,35.6827,35.5779,35.6827,80200.0
2007-10-09 12:00:00,51.07,51.11,50.97,50.97,133900.0,35.6827,35.7107,35.6128,35.6128,133900.0
2007-10-09 12:30:00,50.99,51.03,50.95,51.0,184900.0,35.6268,35.6548,35.5989,35.6338,184900.0
2007-10-09 13:00:00,50.99,51.02,50.81,50.81,82200.0,35.6268,35.6478,35.5011,35.5011,82200.0
2007-10-09 13:30:00,50.82,50.94,50.76,50.89,442800.0,35.508,35.5919,35.4661,35.557,442800.0
2007-10-09 14:00:00,50.9,50.92,50.81,50.89,193300.0,35.5639,35.5779,35.5011,35.557,193300.0
2007-10-09 14:30:00,50.9,51.03,50.88,51.03,505100.0,35.5639,35.6548,35.55,35.6548,505100.0
2007-10-09 15:00:00,51.03,51.17,50.97,51.15,243600.0,35.6548,35.7526,35.6128,35.7386,243600.0
2007-10-09 15:30:00,51.15,51.34,51.15,51.3,383700.0,35.7386,35.8714,35.7386,35.8434,383700.0
2007-10-10 09:30:00,51.71,52.1,51.53,51.82,524000.0,36.1299,36.4024,36.0041,36.2067,524000.0
2007-10-10 10:00:00,51.81,51.81,51.57,51.63,244600.0,36.1998,36.1998,36.0321,36.074,244600.0
2007-10-10 10:30:00,51.62,51.76,51.54,51.54,191200.0,36.067,36.1648,36.0111,36.0111,191200.0
2007-10-10 11:00:00,51.54,51.75,51.53,51.74,135500.0,36.0111,36.1578,36.0041,36.1508,135500.0
2007-10-10 11:30:00,51.74,51.88,51.5,51.54,202800.0,36.1508,36.2487,35.9832,36.0111,202800.0
2007-10-10 12:00:00,51.54,51.64,51.49,51.63,104200.0,36.0111,36.081,35.9762,36.074,104200.0
2007-10-10 12:30:00,51.64,51.64,51.36,51.37,114500.0,36.081,36.081,35.8853,35.8923,114500.0
2007-10-10 13:00:00,51.37,51.39,51.12,51.15,154100.0,35.8923,35.9063,35.7177,35.7386,154100.0
2007-10-10 13:30:00,51.15,51.22,51.14,51.2,78100.0,35.7386,35.7875,35.7316,35.7735,78100.0
2007-10-10 14:00:00,51.2,51.21,51.05,51.17,117600.0,35.7735,35.7805,35.6687,35.7526,117600.0
2007-10-10 14:30:00,51.17,51.21,51.07,51.1,140000.0,35.7526,35.7805,35.6827,35.7037,140000.0
2007-10-10 15:00:00,51.11,51.26,51.1,51.12,544400.0,35.7107,35.8155,35.7037,35.7177,544400.0
2007-10-10 15:30:00,51.14,51.16,51.03,51.06,345300.0,35.7316,35.7456,35.6548,35.6757,345300.0
2007-10-11 09:30:00,51.16,51.37,51.03,51.08,405400.0,35.7456,35.8923,35.6548,35.6897,405400.0
2007-10-11 10:00:00,51.08,51.17,51.02,51.11,248600.0,35.6897,35.7526,35.6478,35.7107,248600.0
2007-10-11 10:30:00,51.11,51.15,51.02,51.03,191000.0,35.7107,35.7386,35.6478,35.6548,191000.0
2007-10-11 11:00:00,51.03,51.03,50.96,50.97,169100.0,35.6548,35.6548,35.6059,35.6128,169100.0
2007-10-11 11:30:00,50.98,51.02,50.88,50.96,145000.0,35.6198,35.6478,35.55,35.6059,145000.0
2007-10-11 12:00:00,50.97,50.98,50.74,50.85,75900.0,35.6128,35.6198,35.4521,35.529,75900.0
2007-10-11 12:30:00,50.86,50.91,50.78,50.8,85500.0,35.536,35.5709,35.4801,35.4941,85500.0
2007-10-11 13:00:00,50.81,50.85,50.67,50.8,142800.0,35.5011,35.529,35.4032,35.4941,142800.0
2007-10-11 13:30:00,50.8,50.89,50.7,50.74,819200.0,35.4941,35.557,35.4242,35.4521,819200.0
2007-10-11 14:00:00,50.76,50.77,50.3,50.39,179500.0,35.4661,35.4731,35.1447,35.2076,179500.0
2007-10-11 14:30:00,50.39,50.73,50.29,50.51,172800.0,35.2076,35.4452,35.1377,35.2914,172800.0
2007-10-11 15:00:00,50.49,50.58,50.08,50.12,307200.0,35.2775,35.3404,34.991,35.019,307200.0
2007-10-11 15:30:00,50.12,50.34,50.04,50.28,268800.0,35.019,35.1727,34.9631,35.1307,268800.0
2007-10-12 09:30:00,50.31,50.38,50.02,50.37,186100.0,35.1517,35.2006,34.9491,35.1936,186100.0
2007-10-12 10:00:00,50.38,50.43,50.28,50.38,95800.0,35.2006,35.2355,35.1307,35.2006,95800.0
2007-10-12 10:30:00,50.35,50.42,50.33,50.4,108100.0,35.1797,35.2286,35.1657,35.2146,108100.0
2007-10-12 11:00:00,50.4,50.6,50.4,50.55,141700.0,35.2146,35.3543,35.2146,35.3194,141700.0
2007-10-12 11:30:00,50.57,50.78,50.53,50.65,111600.0,35.3334,35.4801,35.3054,35.3893,111600.0
2007-10-12 12:00:00,50.67,50.74,50.62,50.63,75900.0,35.4032,35.4521,35.3683,35.3753,75900.0
2007-10-12 12:30:00,50.63,50.63,50.38,50.4,86200.0,35.3753,35.3753,35.2006,35.2146,86200.0
2007-10-12 13:00:00,50.39,50.43,50.33,50.43,81300.0,35.2076,35.2355,35.1657,35.2355,81300.0
2007-10-12 13:30:00,50.43,50.5,50.4,50.45,57500.0,35.2355,35.2845,35.2146,35.2495,57500.0
2007-10-12 14:00:00,50.45,50.51,50.36,50.41,68500.0,35.2495,35.2914,35.1866,35.2216,68500.0
2007-10-12 14:30:00,50.42,50.47,50.31,50.36,74200.0,35.2286,35.2635,35.1517,35.1866,74200.0
2007-10-12 15:00:00,50.35,50.4,50.22,50.23,144700.0,35.1797,35.2146,35.0888,35.0958,144700.0
2007-10-12 15:30:00,50.23,50.31,50.18,50.24,168400.0,35.0958,35.1517,35.0609,35.1028,168400.0
2007-10-15 09:30:00,50.3,50.47,49.99,50.0,197800.0,35.1447,35.2635,34.9281,34.9351,197800.0
2007-10-15 10:00:00,50.01,50.03,49.75,49.89,220600.0,34.9421,34.9561,34.7604,34.8582,220600.0
2007-10-15 10:30:00,49.9,49.91,49.81,49.84,156700.0,34.8652,34.8722,34.8024,34.8233,156700.0
2007-10-15 11:00:00,49.83,49.85,49.54,49.64,215600.0,34.8163,34.8303,34.6137,34.6836,215600.0
2007-10-15 11:30:00,49.66,49.89,49.61,49.88,106600.0,34.6975,34.8582,34.6626,34.8513,106600.0
2007-10-15 12:00:00,49.88,49.98,49.85,49.89,162100.0,34.8513,34.9211,34.8303,34.8582,162100.0
2007-10-15 12:30:00,49.9,49.9,49.72,49.78,159900.0,34.8652,34.8652,34.7395,34.7814,159900.0
2007-10-15 13:00:00,49.78,49.82,49.49,49.55,197600.0,34.7814,34.8093,34.5788,34.6207,197600.0
2007-10-15 13:30:00,49.54,49.55,49.35,49.37,150900.0,34.6137,34.6207,34.481,34.4949,150900.0
2007-10-15 14:00:00,49.37,49.4,49.24,49.31,275500.0,34.4949,34.5159,34.4041,34.453,275500.0
2007-10-15 14:30:00,49.31,49.32,49.25,49.29,193500.0,34.453,34.46,34.4111,34.439,193500.0
2007-10-15 15:00:00,49.28,49.32,49.11,49.19,894300.0,34.432,34.46,34.3133,34.3692,894300.0
2007-10-15 15:30:00,49.2,49.31,49.15,49.26,708700.0,34.3761,34.453,34.3412,34.4181,708700.0
2007-10-16 09:30:00,49.0,49.0,48.45,48.48,520700.0,34.2364,34.2364,33.8521,33.8731,520700.0
2007-10-16 10:00:00,48.46,48.59,48.34,48.39,403600.0,33.8591,33.9499,33.7753,33.8102,403600.0
2007-10-16 10:30:00,48.39,48.43,48.31,48.37,453000.0,33.8102,33.8381,33.7543,33.7962,453000.0
2007-10-16 11:00:00,48.38,48.5,48.34,48.37,337200.0,33.8032,33.8871,33.7753,33.7962,337200.0
2007-10-16 11:30:00,48.37,48.43,48.28,48.31,280300.0,33.7962,33.8381,33.7333,33.7543,280300.0
2007-10-16 12:00:00,48.32,48.54,48.28,48.43,187500.0,33.7613,33.915,33.7333,33.8381,187500.0
2007-10-16 12:30:00,48.44,48.51,48.38,48.48,147100.0,33.8451,33.894,33.8032,33.8731,147100.0
2007-10-16 13:00:00,48.47,48.47,48.26,48.41,110200.0,33.8661,33.8661,33.7194,33.8242,110200.0
2007-10-16 13:30:00,48.39,48.55,48.33,48.49,146700.0,33.8102,33.922,33.7683,33.8801,146700.0
2007-10-16 14:00:00,48.5,48.55,48.42,48.44,236800.0,33.8871,33.922,33.8312,33.8451,236800.0
2007-10-16 14:30:00,48.45,48.58,48.35,48.43,160100.0,33.8521,33.9429,33.7822,33.8381,160100.0
2007-10-16 15:00:00,48.42,48.47,48.27,48.32,246700.0,33.8312,33.8661,33.7264,33.7613,246700.0
2007-10-16 15:30:00,48.33,48.56,48.26,48.44,401700.0,33.7683,33.929,33.7194,33.8451,401700.0
2007-10-17 09:30:00,48.71,49.22,48.54,48.59,543500.0,34.0338,34.3901,33.915,33.9499,543500.0
2007-10-17 10:00:00,48.6,48.73,48.48,48.48,255200.0,33.9569,34.0478,33.8731,33.8731,255200.0
2007-10-17 10:30:00,48.48,48.57,48.46,48.48,380500.0,33.8731,33.936,33.8591,33.8731,380500.0
2007-10-17 11:00:00,48.46,48.46,48.3,48.38,198800.0,33.8591,33.8591,33.7473,33.8032,198800.0
2007-10-17 11:30:00,48.39,48.44,48.23,48.4,320100.0,33.8102,33.8451,33.6984,33.8172,320100.0
2007-10-17 12:00:00,48.39,48.45,48.26,48.32,170900.0,33.8102,33.8521,33.7194,33.7613,170900.0
2007-10-17 12:30:00,48.32,48.39,48.23,48.28,60400.0,33.7613,33.8102,33.6984,33.7333,60400.0
2007-10-17 13:00:00,48.28,48.34,48.14,48.17,197200.0,33.7333,33.7753,33.6355,33.6565,197200.0
2007-10-17 13:30:00,48.18,48.27,48.05,48.2,196600.0,33.6635,33.7264,33.5726,33.6774,196600.0
2007-10-17 14:00:00,48.19,48.33,48.15,48.29,197000.0,33.6705,33.7683,33.6425,33.7403,197000.0
2007-10-17 14:30:00,48.29,48.4,48.15,48.36,87800.0,33.7403,33.8172,33.6425,33.7892,87800.0
2007-10-17 15:00:00,48.36,48.66,48.33,48.62,258500.0,33.7892,33.9988,33.7683,33.9709,258500.0
2007-10-17 15:30:00,48.61,48.71,48.36,48.69,226000.0,33.9639,34.0338,33.7892,34.0198,226000.0
2007-10-18 09:30:00,48.45,48.64,48.33,48.34,170200.0,33.8521,33.9849,33.7683,33.7753,170200.0
2007-10-18 10:00:00,48.34,48.59,48.33,48.5,213000.0,33.7753,33.9499,33.7683,33.8871,213000.0
2007-10-18 10:30:00,48.51,48.51,48.29,48.3,178200.0,33.894,33.894,33.7403,33.7473,178200.0
2007-10-18 11:00:00,48.29,48.3,48.12,48.22,261800.0,33.7403,33.7473,33.6215,33.6914,261800.0
2007-10-18 11:30:00,48.21,48.3,48.2,48.25,121700.0,33.6844,33.7473,33.6774,33.7124,121700.0
2007-10-18 12:00:00,48.24,48.26,48.14,48.24,131800.0,33.7054,33.7194,33.6355,33.7054,131800.0
2007-10-18 12:30:00,48.25,48.3,48.22,48.23,167100.0,33.7124,33.7473,33.6914,33.6984,167100.0
2007-10-18 13:00:00,48.24,48.32,48.22,48.3,237300.0,33.7054,33.7613,33.6914,33.7473,237300.0
2007-10-18 13:30:00,48.3,48.48,48.29,48.33,304000.0,33.7473,33.8731,33.7403,33.7683,304000.0
2007-10-18 14:00:00,48.35,48.35,48.19,48.2,170200.0,33.7822,33.7822,33.6705,33.6774,170200.0
2007-10-18 14:30:00,48.2,48.26,48.07,48.08,173500.0,33.6774,33.7194,33.5866,33.5936,173500.0
2007-10-18 15:00:00,48.09,48.2,48.07,48.07,251100.0,33.6006,33.6774,33.5866,33.5866,251100.0
2007-10-18 15:30:00,48.09,48.35,48.07,48.21,284400.0,33.6006,33.7822,33.5866,33.6844,284400.0
2007-10-19 09:30:00,47.72,47.85,47.53,47.6,618000.0,33.3421,33.4329,33.2093,33.2582,618000.0
2007-10-19 10:00:00,47.6,47.74,47.45,47.67,237200.0,33.2582,33.356,33.1534,33.3071,237200.0
2007-10-19 10:30:00,47.66,47.69,47.35,47.38,206200.0,33.3001,33.3211,33.0835,33.1045,206200.0
2007-10-19 11:00:00,47.37,47.46,47.3,47.46,262400.0,33.0975,33.1604,33.0486,33.1604,262400.0
2007-10-19 11:30:00,47.45,47.74,47.35,47.67,159300.0,33.1534,33.356,33.0835,33.3071,159300.0
2007-10-19 12:00:00,47.68,47.93,47.6,47.67,145000.0,33.3141,33.4888,33.2582,33.3071,145000.0
2007-10-19 12:30:00,47.67,47.85,47.61,47.61,102500.0,33.3071,33.4329,33.2652,33.2652,102500.0
2007-10-19 13:00:00,47.62,47.66,47.45,47.55,118700.0,33.2722,33.3001,33.1534,33.2233,118700.0
2007-10-19 13:30:00,47.54,47.74,47.52,47.62,75900.0,33.2163,33.356,33.2023,33.2722,75900.0
2007-10-19 14:00:00,47.62,47.72,47.42,47.57,580100.0,33.2722,33.3421,33.1325,33.2373,580100.0
2007-10-19 14:30:00,47.57,47.6,47.28,47.29,185000.0,33.2373,33.2582,33.0346,33.0416,185000.0
2007-10-19 15:00:00,47.29,47.39,47.21,47.28,284800.0,33.0416,33.1115,32.9857,33.0346,284800.0
2007-10-19 15:30:00,47.29,47.46,47.14,47.21,1084100.0,33.0416,33.1604,32.9368,32.9857,1084100.0
2007-10-22 09:30:00,47.5,48.35,47.3,48.05,644600.0,33.1884,33.7822,33.0486,33.5726,644600.0
2007-10-22 10:00:00,48.06,48.23,47.9,48.01,619600.0,33.5796,33.6984,33.4678,33.5447,619600.0
2007-10-22 10:30:00,48.02,48.14,47.97,48.12,804700.0,33.5517,33.6355,33.5167,33.6215,804700.0
2007-10-22 11:00:00,48.11,48.15,47.83,48.1,519200.0,33.6146,33.6425,33.4189,33.6076,519200.0
2007-10-22 11:30:00,48.1,48.29,48.04,48.2,452800.0,33.6076,33.7403,33.5657,33.6774,452800.0
2007-10-22 12:00:00,48.2,48.29,48.15,48.26,311200.0,33.6774,33.7403,33.6425,33.7194,311200.0
2007-10-22 12:30:00,48.26,48.27,48.1,48.18,243100.0,33.7194,33.7264,33.6076,33.6635,243100.0
2007-10-22 13:00:00,48.18,48.31,48.1,48.29,343900.0,33.6635,33.7543,33.6076,33.7403,343900.0
2007-10-22 13:30:00,48.29,48.41,48.21,48.21,303200.0,33.7403,33.8242,33.6844,33.6844,303200.0
2007-10-22 14:00:00,48.2,48.34,48.2,48.23,248500.0,33.6774,33.7753,33.6774,33.6984,248500.0
2007-10-22 14:30:00,48.24,48.28,48.14,48.14,243400.0,33.7054,33.7333,33.6355,33.6355,243400.0
2007-10-22 15:00:00,48.15,48.3,48.1,48.24,326000.0,33.6425,33.7473,33.6076,33.7054,326000.0
2007-10-22 15:30:00,48.23,48.56,48.21,48.53,465800.0,33.6984,33.929,33.6844,33.908,465800.0
2007-10-23 09:30:00,49.49,49.49,48.5,48.76,550500.0,34.5788,34.5788,33.8871,34.0687,550500.0
2007-10-23 10:00:00,48.77,48.79,48.69,48.72,325400.0,34.0757,34.0897,34.0198,34.0408,325400.0
2007-10-23 10:30:00,48.72,48.73,48.5,48.52,277500.0,34.0408,34.0478,33.8871,33.901,277500.0
2007-10-23 11:00:00,48.52,48.52,48.28,48.44,616900.0,33.901,33.901,33.7333,33.8451,616900.0
2007-10-23 11:30:00,48.45,48.58,48.37,48.48,298700.0,33.8521,33.9429,33.7962,33.8731,298700.0
2007-10-23 12:00:00,48.49,48.72,48.45,48.72,238100.0,33.8801,34.0408,33.8521,34.0408,238100.0
2007-10-23 12:30:00,48.71,48.77,48.55,48.56,77700.0,34.0338,34.0757,33.922,33.929,77700.0
2007-10-23 13:00:00,48.55,48.7,48.48,48.6,40200.0,33.922,34.0268,33.8731,33.9569,40200.0
2007-10-23 13:30:00,48.59,48.77,48.55,48.72,136100.0,33.9499,34.0757,33.922,34.0408,136100.0
2007-10-23 14:00:00,48.73,48.8,48.58,48.64,176600.0,34.0478,34.0967,33.9429,33.9849,176600.0
2007-10-23 14:30:00,48.64,48.65,48.5,48.5,116000.0,33.9849,33.9919,33.8871,33.8871,116000.0
2007-10-23 15:00:00,48.52,48.65,48.48,48.61,162900.0,33.901,33.9919,33.8731,33.9639,162900.0
2007-10-23 15:30:00,48.61,48.7,48.46,48.67,619600.0,33.9639,34.0268,33.8591,34.0058,619600.0
2007-10-24 09:30:00,48.39,48.41,48.06,48.27,592600.0,33.8102,33.8242,33.5796,33.7264,592600.0
2007-10-24 10:00:00,48.26,48.3,47.91,48.03,504900.0,33.7194,33.7473,33.4748,33.5587,504900.0
2007-10-24 10:30:00,48.04,48.05,47.64,47.66,236000.0,33.5657,33.5726,33.2862,33.3001,236000.0
2007-10-24 11:00:00,47.66,47.81,47.47,47.59,269200.0,33.3001,33.4049,33.1674,33.2512,269200.0
2007-10-24 11:30:00,47.59,47.86,47.49,47.58,220800.0,33.2512,33.4399,33.1814,33.2442,220800.0
2007-10-24 12:00:00,47.58,47.69,47.48,47.69,171600.0,33.2442,33.3211,33.1744,33.3211,171600.0
2007-10-24 12:30:00,47.71,47.89,47.61,47.71,85500.0,33.3351,33.4608,33.2652,33.3351,85500.0
2007-10-24 13:00:00,47.72,47.76,47.42,47.66,112200.0,33.3421,33.37,33.1325,33.3001,112200.0
2007-10-24 13:30:00,47.66,47.66,47.42,47.54,99800.0,33.3001,33.3001,33.1325,33.2163,99800.0
2007-10-24 14:00:00,47.54,47.86,47.37,47.79,145800.0,33.2163,33.4399,33.0975,33.391,145800.0
2007-10-24 14:30:00,47.78,48.0,47.76,47.93,177100.0,33.384,33.5377,33.37,33.4888,177100.0
2007-10-24 15:00:00,47.95,48.12,47.85,48.11,371200.0,33.5028,33.6215,33.4329,33.6146,371200.0
2007-10-24 15:30:00,48.11,48.11,47.84,47.91,561900.0,33.6146,33.6146,33.4259,33.4748,561900.0
2007-10-25 09:30:00,47.61,47.84,47.4,47.44,283500.0,33.2652,33.4259,33.1185,33.1464,283500.0
2007-10-25 10:00:00,47.45,47.71,47.34,47.64,296600.0,33.1534,33.3351,33.0766,33.2862,296600.0
2007-10-25 10:30:00,47.64,47.77,47.48,47.7,375600.0,33.2862,33.377,33.1744,33.3281,375600.0
2007-10-25 11:00:00,47.69,47.85,47.54,47.74,350000.0,33.3211,33.4329,33.2163,33.356,350000.0
2007-10-25 11:30:00,47.75,47.96,47.69,47.72,178600.0,33.363,33.5098,33.3211,33.3421,178600.0
2007-10-25 12:00:00,47.71,48.06,47.69,48.06,171800.0,33.3351,33.5796,33.3211,33.5796,171800.0
2007-10-25 12:30:00,48.07,48.09,47.84,47.87,94100.0,33.5866,33.6006,33.4259,33.4469,94100.0
2007-10-25 13:00:00,47.85,47.87,47.34,47.39,202200.0,33.4329,33.4469,33.0766,33.1115,202200.0
2007-10-25 13:30:00,47.4,47.45,47.27,47.4,212000.0,33.1185,33.1534,33.0276,33.1185,212000.0
2007-10-25 14:00:00,47.41,47.42,47.26,47.35,242600.0,33.1255,33.1325,33.0207,33.0835,242600.0
2007-10-25 14:30:00,47.35,47.4,47.17,47.3,397500.0,33.0835,33.1185,32.9578,33.0486,397500.0
2007-10-25 15:00:00,47.29,47.45,47.2,47.38,387400.0,33.0416,33.1534,32.9787,33.1045,387400.0
2007-10-25 15:30:00,47.38,47.64,47.33,47.43,609900.0,33.1045,33.2862,33.0696,33.1394,609900.0
2007-10-26 09:30:00,47.81,47.83,47.3,47.34,192900.0,33.4049,33.4189,33.0486,33.0766,192900.0
2007-10-26 10:00:00,47.31,47.37,47.17,47.33,162200.0,33.0556,33.0975,32.9578,33.0696,162200.0
2007-10-26 10:30:00,47.33,47.44,47.3,47.36,202100.0,33.0696,33.1464,33.0486,33.0905,202100.0
2007-10-26 11:00:00,47.35,47.4,47.25,47.33,137700.0,33.0835,33.1185,33.0137,33.0696,137700.0
2007-10-26 11:30:00,47.33,47.4,47.28,47.28,48100.0,33.0696,33.1185,33.0346,33.0346,48100.0
2007-10-26 12:00:00,47.3,47.32,47.21,47.29,137900.0,33.0486,33.0626,32.9857,33.0416,137900.0
2007-10-26 12:30:00,47.28,47.32,47.21,47.31,77100.0,33.0346,33.0626,32.9857,33.0556,77100.0
2007-10-26 13:00:00,47.29,47.33,47.21,47.3,104000.0,33.0416,33.0696,32.9857,33.0486,104000.0
2007-10-26 13:30:00,47.31,47.32,47.23,47.3,124600.0,33.0556,33.0626,32.9997,33.0486,124600.0
2007-10-26 14:00:00,47.3,47.61,47.29,47.47,141000.0,33.0486,33.2652,33.0416,33.1674,141000.0
2007-10-26 14:30:00,47.49,47.62,47.43,47.44,80100.0,33.1814,33.2722,33.1394,33.1464,80100.0
2007-10-26 15:00:00,47.46,47.51,47.37,47.42,105200.0,33.1604,33.1953,33.0975,33.1325,105200.0
2007-10-26 15:30:00,47.43,47.67,47.42,47.67,219300.0,33.1394,33.3071,33.1325,33.3071,219300.0
2007-10-29 09:30:00,47.95,48.17,47.92,47.96,194800.0,33.5028,33.6565,33.4818,33.5098,194800.0
2007-10-29 10:00:00,47.94,48.0,47.85,47.92,167800.0,33.4958,33.5377,33.4329,33.4818,167800.0
2007-10-29 10:30:00,47.92,47.99,47.79,47.84,173300.0,33.4818,33.5307,33.391,33.4259,173300.0
2007-10-29 11:00:00,47.84,47.96,47.81,47.91,119200.0,33.4259,33.5098,33.4049,33.4748,119200.0
2007-10-29 11:30:00,47.91,47.95,47.81,47.92,124000.0,33.4748,33.5028,33.4049,33.4818,124000.0
2007-10-29 12:00:00,47.91,48.02,47.9,47.92,128400.0,33.4748,33.5517,33.4678,33.4818,128400.0
2007-10-29 12:30:00,47.91,47.99,47.76,47.86,46700.0,33.4748,33.5307,33.37,33.4399,46700.0
2007-10-29 13:00:00,47.85,47.98,47.82,47.95,34000.0,33.4329,33.5237,33.4119,33.5028,34000.0
2007-10-29 13:30:00,47.95,47.96,47.9,47.93,36300.0,33.5028,33.5098,33.4678,33.4888,36300.0
2007-10-29 14:00:00,47.92,47.93,47.76,47.79,42100.0,33.4818,33.4888,33.37,33.391,42100.0
2007-10-29 14:30:00,47.79,47.89,47.71,47.89,59600.0,33.391,33.4608,33.3351,33.4608,59600.0
2007-10-29 15:00:00,47.9,48.02,47.85,47.98,82400.0,33.4678,33.5517,33.4329,33.5237,82400.0
2007-10-29 15:30:00,47.98,47.99,47.88,47.9,114500.0,33.5237,33.5307,33.4539,33.4678,114500.0
2007-10-30 09:30:00,48.14,48.25,47.88,47.92,360500.0,33.6355,33.7124,33.4539,33.4818,360500.0
2007-10-30 10:00:00,47.9,48.02,47.74,48.01,167900.0,33.4678,33.5517,33.356,33.5447,167900.0
2007-10-30 10:30:00,48.03,48.12,47.95,47.98,110100.0,33.5587,33.6215,33.5028,33.5237,110100.0
2007-10-30 11:00:00,47.98,48.05,47.97,48.02,127400.0,33.5237,33.5726,33.5167,33.5517,127400.0
2007-10-30 11:30:00,48.01,48.05,47.88,48.0,176500.0,33.5447,33.5726,33.4539,33.5377,176500.0
2007-10-30 12:00:00,47.99,48.17,47.96,48.01,158500.0,33.5307,33.6565,33.5098,33.5447,158500.0
2007-10-30 12:30:00,48.02,48.08,47.98,48.0,94800.0,33.5517,33.5936,33.5237,33.5377,94800.0
2007-10-30 13:00:00,47.98,48.05,47.98,48.0,101800.0,33.5237,33.5726,33.5237,33.5377,101800.0
2007-10-30 13:30:00,47.99,48.02,47.97,48.0,96800.0,33.5307,33.5517,33.5167,33.5377,96800.0
2007-10-30 14:00:00,47.98,48.03,47.97,48.01,96200.0,33.5237,33.5587,33.5167,33.5447,96200.0
2007-10-30 14:30:00,48.01,48.03,47.99,48.0,129300.0,33.5447,33.5587,33.5307,33.5377,129300.0
2007-10-30 15:00:00,48.0,48.03,47.97,47.97,168400.0,33.5377,33.5587,33.5167,33.5167,168400.0
2007-10-30 15:30:00,47.97,48.0,47.68,47.72,442200.0,33.5167,33.5377,33.3141,33.3421,442200.0
2007-10-31 09:30:00,48.07,48.25,47.73,47.85,283300.0,33.5866,33.7124,33.3491,33.4329,283300.0
2007-10-31 10:00:00,47.87,47.99,47.83,47.96,375600.0,33.4469,33.5307,33.4189,33.5098,375600.0
2007-10-31 10:30:00,47.96,47.99,47.77,47.89,307100.0,33.5098,33.5307,33.377,33.4608,307100.0
2007-10-31 11:00:00,47.88,48.06,47.87,48.02,389600.0,33.4539,33.5796,33.4469,33.5517,389600.0
2007-10-31 11:30:00,48.02,48.1,47.97,48.03,345200.0,33.5517,33.6076,33.5167,33.5587,345200.0
2007-10-31 12:00:00,48.04,48.1,47.98,48.04,264400.0,33.5657,33.6076,33.5237,33.5657,264400.0
2007-10-31 12:30:00,48.02,48.08,47.99,48.02,123600.0,33.5517,33.5936,33.5307,33.5517,123600.0
2007-10-31 13:00:00,48.03,48.05,47.98,48.0,68100.0,33.5587,33.5726,33.5237,33.5377,68100.0
2007-10-31 13:30:00,47.99,48.01,47.91,48.0,87700.0,33.5307,33.5447,33.4748,33.5377,87700.0
2007-10-31 14:00:00,48.01,48.08,47.54,47.8,218300.0,33.5447,33.5936,33.2163,33.398,218300.0
2007-10-31 14:30:00,47.8,48.12,47.61,48.05,254100.0,33.398,33.6215,33.2652,33.5726,254100.0
2007-10-31 15:00:00,48.04,48.1,47.73,47.75,210400.0,33.5657,33.6076,33.3491,33.363,210400.0
2007-10-31 15:30:00,47.75,48.05,47.73,48.0,341900.0,33.363,33.5726,33.3491,33.5377,341900.0
2007-11-01 09:30:00,47.64,47.88,47.05,47.26,327100.0,33.2862,33.4539,32.8739,33.0207,327100.0
2007-11-01 10:00:00,47.27,47.37,46.92,47.25,354100.0,33.0276,33.0975,32.7831,33.0137,354100.0
2007-11-01 10:30:00,47.25,47.4,47.21,47.22,150700.0,33.0137,33.1185,32.9857,32.9927,150700.0
2007-11-01 11:00:00,47.22,47.23,47.02,47.13,206100.0,32.9927,32.9997,32.853,32.9298,206100.0
2007-11-01 11:30:00,47.12,47.18,46.92,47.11,466700.0,32.9228,32.9648,32.7831,32.9159,466700.0
2007-11-01 12:00:00,47.11,47.28,46.99,47.25,127100.0,32.9159,33.0346,32.832,33.0137,127100.0
2007-11-01 12:30:00,47.25,47.29,47.05,47.28,71500.0,33.0137,33.0416,32.8739,33.0346,71500.0
2007-11-01 13:00:00,47.29,47.29,47.11,47.13,36100.0,33.0416,33.0416,32.9159,32.9298,36100.0
2007-11-01 13:30:00,47.12,47.17,47.03,47.1,94000.0,32.9228,32.9578,32.86,32.9089,94000.0
2007-11-01 14:00:00,47.09,47.13,46.97,47.06,97100.0,32.9019,32.9298,32.818,32.8809,97100.0
2007-11-01 14:30:00,47.05,47.3,47.05,47.16,123500.0,32.8739,33.0486,32.8739,32.9508,123500.0
2007-11-01 15:00:00,47.15,47.21,46.85,46.89,263800.0,32.9438,32.9857,32.7342,32.7621,263800.0
2007-11-01 15:30:00,46.88,47.05,46.71,46.75,464600.0,32.7552,32.8739,32.6364,32.6643,464600.0
2007-11-02 09:30:00,47.07,47.17,46.16,46.26,540200.0,32.8879,32.9578,32.2521,32.322,540200.0
2007-11-02 10:00:00,46.26,46.31,45.88,46.14,736000.0,32.322,32.3569,32.0565,32.2381,736000.0
2007-11-02 10:30:00,46.15,46.28,45.99,46.16,536300.0,32.2451,32.3359,32.1333,32.2521,536300.0
2007-11-02 11:00:00,46.16,46.21,45.8,45.8,379700.0,32.2521,32.287,32.0006,32.0006,379700.0
2007-11-02 11:30:00,45.8,45.92,45.71,45.89,676200.0,32.0006,32.0844,31.9377,32.0634,676200.0
2007-11-02 12:00:00,45.89,46.09,45.81,45.99,181600.0,32.0634,32.2032,32.0075,32.1333,181600.0
2007-11-02 12:30:00,46.0,46.09,45.93,46.01,315500.0,32.1403,32.2032,32.0914,32.1473,315500.0
2007-11-02 13:00:00,46.01,46.08,45.95,46.0,257300.0,32.1473,32.1962,32.1054,32.1403,257300.0
2007-11-02 13:30:00,46.01,46.1,45.92,45.96,160800.0,32.1473,32.2102,32.0844,32.1124,160800.0
2007-11-02 14:00:00,45.95,46.07,45.79,45.94,513900.0,32.1054,32.1892,31.9936,32.0984,513900.0
2007-11-02 14:30:00,45.93,45.94,45.74,45.78,137900.0,32.0914,32.0984,31.9586,31.9866,137900.0
2007-11-02 15:00:00,45.77,46.05,45.75,46.01,237900.0,31.9796,32.1752,31.9656,32.1473,237900.0
2007-11-02 15:30:00,46.0,46.19,45.93,46.19,716300.0,32.1403,32.2731,32.0914,32.2731,716300.0
2007-11-05 09:30:00,45.98,46.03,45.68,46.0,180300.0,32.1263,32.1613,31.9167,32.1403,180300.0
2007-11-05 10:00:00,46.02,46.15,46.01,46.03,345700.0,32.1543,32.2451,32.1473,32.1613,345700.0
2007-11-05 10:30:00,46.03,46.23,46.01,46.08,315200.0,32.1613,32.301,32.1473,32.1962,315200.0
2007-11-05 11:00:00,46.09,46.21,46.01,46.03,239400.0,32.2032,32.287,32.1473,32.1613,239400.0
2007-11-05 11:30:00,46.03,46.19,46.01,46.01,285900.0,32.1613,32.2731,32.1473,32.1473,285900.0
2007-11-05 12:00:00,46.02,46.05,45.9,45.92,112000.0,32.1543,32.1752,32.0704,32.0844,112000.0
2007-11-05 12:30:00,45.91,45.94,45.77,45.84,114100.0,32.0774,32.0984,31.9796,32.0285,114100.0
2007-11-05 13:00:00,45.84,45.89,45.63,45.65,160800.0,32.0285,32.0634,31.8818,31.8958,160800.0
2007-11-05 13:30:00,45.65,45.68,45.4,45.48,164200.0,31.8958,31.9167,31.7211,31.777,164200.0
2007-11-05 14:00:00,45.48,45.55,45.33,45.4,296900.0,31.777,31.8259,31.6722,31.7211,296900.0
2007-11-05 14:30:00,45.4,45.64,45.29,45.56,204600.0,31.7211,31.8888,31.6442,31.8329,204600.0
2007-11-05 15:00:00,45.57,45.76,45.54,45.64,501100.0,31.8399,31.9726,31.8189,31.8888,501100.0
2007-11-05 15:30:00,45.65,45.78,45.55,45.65,640100.0,31.8958,31.9866,31.8259,31.8958,640100.0
2007-11-06 09:30:00,45.86,46.19,45.77,45.82,378900.0,32.0425,32.2731,31.9796,32.0145,378900.0
2007-11-06 10:00:00,45.81,46.0,45.77,45.85,161000.0,32.0075,32.1403,31.9796,32.0355,161000.0
2007-11-06 10:30:00,45.86,45.88,45.33,45.42,183400.0,32.0425,32.0565,31.6722,31.7351,183400.0
2007-11-06 11:00:00,45.4,45.48,45.36,45.37,587800.0,31.7211,31.777,31.6931,31.7001,587800.0
2007-11-06 11:30:00,45.38,45.41,45.3,45.33,150100.0,31.7071,31.7281,31.6512,31.6722,150100.0
2007-11-06 12:00:00,45.32,45.45,45.29,45.33,167500.0,31.6652,31.756,31.6442,31.6722,167500.0
2007-11-06 12:30:00,45.34,45.42,45.29,45.42,168300.0,31.6792,31.7351,31.6442,31.7351,168300.0
2007-11-06 13:00:00,45.41,45.43,45.36,45.37,97200.0,31.7281,31.742,31.6931,31.7001,97200.0
2007-11-06 13:30:00,45.4,45.57,45.37,45.39,175300.0,31.7211,31.8399,31.7001,31.7141,175300.0
2007-11-06 14:00:00,45.39,45.53,45.33,45.41,166600.0,31.7141,31.8119,31.6722,31.7281,166600.0
2007-11-06 14:30:00,45.4,45.5,45.35,45.45,200600.0,31.7211,31.7909,31.6861,31.756,200600.0
2007-11-06 15:00:00,45.45,45.47,45.33,45.44,296200.0,31.756,31.77,31.6722,31.749,296200.0
2007-11-06 15:30:00,45.43,45.59,45.34,45.59,563500.0,31.742,31.8538,31.6792,31.8538,563500.0
2007-11-07 09:30:00,45.85,45.93,45.35,45.78,922700.0,32.0355,32.0914,31.6861,31.9866,922700.0
2007-11-07 10:00:00,45.77,45.92,45.69,45.78,543600.0,31.9796,32.0844,31.9237,31.9866,543600.0
2007-11-07 10:30:00,45.78,45.81,45.43,45.43,444700.0,31.9866,32.0075,31.742,31.742,444700.0
2007-11-07 11:00:00,45.43,45.5,45.24,45.24,314600.0,31.742,31.7909,31.6093,31.6093,314600.0
2007-11-07 11:30:00,45.26,45.38,45.16,45.19,211600.0,31.6233,31.7071,31.5534,31.5743,211600.0
2007-11-07 12:00:00,45.19,45.2,44.85,44.93,299400.0,31.5743,31.5813,31.3368,31.3927,299400.0
2007-11-07 12:30:00,44.93,45.26,44.91,44.96,162000.0,31.3927,31.6233,31.3787,31.4136,162000.0
2007-11-07 13:00:00,44.95,45.09,44.63,44.87,203600.0,31.4067,31.5045,31.1831,31.3508,203600.0
2007-11-07 13:30:00,44.87,44.95,44.72,44.91,241600.0,31.3508,31.4067,31.246,31.3787,241600.0
2007-11-07 14:00:00,44.91,45.12,44.88,45.06,125600.0,31.3787,31.5254,31.3578,31.4835,125600.0
2007-11-07 14:30:00,45.05,45.2,44.76,44.86,157400.0,31.4765,31.5813,31.2739,31.3438,157400.0
2007-11-07 15:00:00,44.86,45.02,44.71,44.73,237200.0,31.3438,31.4556,31.239,31.2529,237200.0
2007-11-07 15:30:00,44.73,44.93,44.63,44.64,516700.0,31.2529,31.3927,31.1831,31.1901,516700.0
2007-11-08 09:30:00,45.0,45.3,44.85,45.05,449900.0,31.4416,31.6512,31.3368,31.4765,449900.0
2007-11-08 10:00:00,45.07,45.32,44.92,45.19,548500.0,31.4905,31.6652,31.3857,31.5743,548500.0
2007-11-08 10:30:00,45.17,45.19,44.98,45.1,292900.0,31.5604,31.5743,31.4276,31.5115,292900.0
2007-11-08 11:00:00,45.11,45.27,45.01,45.16,397200.0,31.5185,31.6302,31.4486,31.5534,397200.0
2007-11-08 11:30:00,45.17,45.17,44.4,44.65,561800.0,31.5604,31.5604,31.0224,31.1971,561800.0
2007-11-08 12:00:00,44.64,44.72,44.34,44.44,162400.0,31.1901,31.246,30.9805,31.0503,162400.0
2007-11-08 12:30:00,44.47,44.5,44.23,44.43,206300.0,31.0713,31.0922,30.9036,31.0433,206300.0
2007-11-08 13:00:00,44.42,44.5,44.23,44.33,354700.0,31.0363,31.0922,30.9036,30.9735,354700.0
2007-11-08 13:30:00,44.33,44.5,44.26,44.45,254500.0,30.9735,31.0922,30.9246,31.0573,254500.0
2007-11-08 14:00:00,44.44,44.5,44.26,44.37,324000.0,31.0503,31.0922,30.9246,31.0014,324000.0
2007-11-08 14:30:00,44.37,44.48,44.25,44.45,394000.0,31.0014,31.0783,30.9176,31.0573,394000.0
2007-11-08 15:00:00,44.45,44.75,44.4,44.63,878700.0,31.0573,31.2669,31.0224,31.1831,878700.0
2007-11-08 15:30:00,44.63,45.0,44.52,44.81,1042300.0,31.1831,31.4416,31.1062,31.3088,1042300.0
2007-11-09 09:30:00,44.29,44.43,44.07,44.2,376700.0,30.9455,31.0433,30.7918,30.8826,376700.0
2007-11-09 10:00:00,44.2,44.39,44.08,44.19,954400.0,30.8826,31.0154,30.7988,30.8756,954400.0
2007-11-09 10:30:00,44.21,44.23,43.92,44.02,231000.0,30.8896,30.9036,30.687,30.7569,231000.0
2007-11-09 11:00:00,44.03,44.25,43.86,44.06,251400.0,30.7639,30.9176,30.6451,30.7848,251400.0
2007-11-09 11:30:00,44.06,44.34,44.02,44.33,294500.0,30.7848,30.9805,30.7569,30.9735,294500.0
2007-11-09 12:00:00,44.33,44.33,44.01,44.21,135600.0,30.9735,30.9735,30.7499,30.8896,135600.0
2007-11-09 12:30:00,44.2,44.49,44.15,44.18,172300.0,30.8826,31.0853,30.8477,30.8687,172300.0
2007-11-09 13:00:00,44.19,44.38,43.96,44.23,173200.0,30.8756,31.0084,30.7149,30.9036,173200.0
2007-11-09 13:30:00,44.23,44.3,44.13,44.24,103900.0,30.9036,30.9525,30.8337,30.9106,103900.0
2007-11-09 14:00:00,44.23,44.41,44.18,44.29,459000.0,30.9036,31.0294,30.8687,30.9455,459000.0
2007-11-09 14:30:00,44.3,44.5,44.25,44.33,217400.0,30.9525,31.0922,30.9176,30.9735,217400.0
2007-11-09 15:00:00,44.29,44.41,44.15,44.22,400600.0,30.9455,31.0294,30.8477,30.8966,400600.0
2007-11-09 15:30:00,44.21,44.25,43.91,43.91,925700.0,30.8896,30.9176,30.68,30.68,925700.0
2007-11-12 09:30:00,43.5,44.96,43.5,44.35,801700.0,30.3935,31.4136,30.3935,30.9874,801700.0
2007-11-12 10:00:00,44.35,44.52,44.23,44.51,390500.0,30.9874,31.1062,30.9036,31.0992,390500.0
2007-11-12 10:30:00,44.5,44.76,44.45,44.66,391000.0,31.0922,31.2739,31.0573,31.204,391000.0
2007-11-12 11:00:00,44.64,44.77,44.64,44.75,864400.0,31.1901,31.2809,31.1901,31.2669,864400.0
2007-11-12 11:30:00,44.75,44.77,44.6,44.77,110300.0,31.2669,31.2809,31.1621,31.2809,110300.0
2007-11-12 12:00:00,44.77,45.03,44.77,45.03,201700.0,31.2809,31.4626,31.2809,31.4626,201700.0
2007-11-12 12:30:00,45.03,45.13,44.96,44.99,120400.0,31.4626,31.5324,31.4136,31.4346,120400.0
2007-11-12 13:00:00,44.99,45.03,44.88,45.0,169500.0,31.4346,31.4626,31.3578,31.4416,169500.0
2007-11-12 13:30:00,45.0,45.04,44.77,45.02,135700.0,31.4416,31.4695,31.2809,31.4556,135700.0
2007-11-12 14:00:00,45.01,45.05,44.82,44.94,180800.0,31.4486,31.4765,31.3158,31.3997,180800.0
2007-11-12 14:30:00,44.95,45.1,44.85,44.9,303900.0,31.4067,31.5115,31.3368,31.3717,303900.0
2007-11-12 15:00:00,44.9,44.93,44.48,44.48,376900.0,31.3717,31.3927,31.0783,31.0783,376900.0
2007-11-12 15:30:00,44.47,44.6,44.15,44.2,953500.0,31.0713,31.1621,30.8477,30.8826,953500.0
2007-11-13 09:30:00,44.69,44.84,44.54,44.65,345700.0,31.225,31.3298,31.1202,31.1971,345700.0
2007-11-13 10:00:00,44.64,45.12,44.62,45.12,636000.0,31.1901,31.5254,31.1761,31.5254,636000.0
2007-11-13 10:30:00,45.12,45.35,45.03,45.28,233300.0,31.5254,31.6861,31.4626,31.6372,233300.0
2007-11-13 11:00:00,45.3,45.35,44.99,45.04,188300.0,31.6512,31.6861,31.4346,31.4695,188300.0
2007-11-13 11:30:00,45.05,45.06,44.75,44.82,234300.0,31.4765,31.4835,31.2669,31.3158,234300.0
2007-11-13 12:00:00,44.8,45.01,44.77,44.87,115500.0,31.3019,31.4486,31.2809,31.3508,115500.0
2007-11-13 12:30:00,44.86,44.93,44.79,44.9,121700.0,31.3438,31.3927,31.2949,31.3717,121700.0
2007-11-13 13:00:00,44.89,44.94,44.85,44.92,161500.0,31.3647,31.3997,31.3368,31.3857,161500.0
2007-11-13 13:30:00,44.92,45.05,44.89,44.99,190400.0,31.3857,31.4765,31.3647,31.4346,190400.0
2007-11-13 14:00:00,44.99,45.05,44.95,44.99,245300.0,31.4346,31.4765,31.4067,31.4346,245300.0
2007-11-13 14:30:00,44.98,45.04,44.94,44.97,235800.0,31.4276,31.4695,31.3997,31.4206,235800.0
2007-11-13 15:00:00,44.97,45.26,44.96,45.18,362300.0,31.4206,31.6233,31.4136,31.5674,362300.0
2007-11-13 15:30:00,45.19,45.35,45.15,45.31,634000.0,31.5743,31.6861,31.5464,31.6582,634000.0
2007-11-14 09:30:00,45.69,46.03,45.56,45.71,445400.0,31.9237,32.1613,31.8329,31.9377,445400.0
2007-11-14 10:00:00,45.7,45.79,45.52,45.53,355200.0,31.9307,31.9936,31.8049,31.8119,355200.0
2007-11-14 10:30:00,45.53,45.53,45.32,45.47,249400.0,31.8119,31.8119,31.6652,31.77,249400.0
2007-11-14 11:00:00,45.46,45.48,45.07,45.08,290200.0,31.763,31.777,31.4905,31.4975,290200.0
2007-11-14 11:30:00,45.08,45.32,44.91,45.3,302400.0,31.4975,31.6652,31.3787,31.6512,302400.0
2007-11-14 12:00:00,45.31,45.35,45.21,45.33,202700.0,31.6582,31.6861,31.5883,31.6722,202700.0
2007-11-14 12:30:00,45.29,45.3,45.15,45.15,171300.0,31.6442,31.6512,31.5464,31.5464,171300.0
2007-11-14 13:00:00,45.15,45.25,45.15,45.24,304700.0,31.5464,31.6163,31.5464,31.6093,304700.0
2007-11-14 13:30:00,45.22,45.25,45.08,45.08,160400.0,31.5953,31.6163,31.4975,31.4975,160400.0
2007-11-14 14:00:00,45.08,45.08,44.9,44.98,307600.0,31.4975,31.4975,31.3717,31.4276,307600.0
2007-11-14 14:30:00,44.98,45.0,44.77,44.87,253700.0,31.4276,31.4416,31.2809,31.3508,253700.0
2007-11-14 15:00:00,44.87,45.07,44.77,45.04,501000.0,31.3508,31.4905,31.2809,31.4695,501000.0
2007-11-14 15:30:00,45.03,45.04,44.81,44.9,550400.0,31.4626,31.4695,31.3088,31.3717,550400.0
2007-11-15 09:30:00,44.14,44.74,44.03,44.61,425400.0,30.8407,31.2599,30.7639,31.1691,425400.0
2007-11-15 10:00:00,44.6,44.97,44.59,44.78,256900.0,31.1621,31.4206,31.1551,31.2879,256900.0
2007-11-15 10:30:00,44.78,45.0,44.76,44.77,236000.0,31.2879,31.4416,31.2739,31.2809,236000.0
2007-11-15 11:00:00,44.77,44.77,44.64,44.75,275300.0,31.2809,31.2809,31.1901,31.2669,275300.0
2007-11-15 11:30:00,44.75,44.85,44.7,44.83,253000.0,31.2669,31.3368,31.232,31.3228,253000.0
2007-11-15 12:00:00,44.84,45.02,44.82,44.83,208500.0,31.3298,31.4556,31.3158,31.3228,208500.0
2007-11-15 12:30:00,44.82,44.97,44.77,44.9,174800.0,31.3158,31.4206,31.2809,31.3717,174800.0
2007-11-15 13:00:00,44.88,44.98,44.83,44.94,339800.0,31.3578,31.4276,31.3228,31.3997,339800.0
2007-11-15 13:30:00,44.93,45.04,44.85,44.85,180800.0,31.3927,31.4695,31.3368,31.3368,180800.0
2007-11-15 14:00:00,44.85,44.98,44.79,44.92,314400.0,31.3368,31.4276,31.2949,31.3857,314400.0
2007-11-15 14:30:00,44.92,44.96,44.7,44.71,192100.0,31.3857,31.4136,31.232,31.239,192100.0
2007-11-15 15:00:00,44.71,44.75,44.55,44.68,347700.0,31.239,31.2669,31.1272,31.218,347700.0
2007-11-15 15:30:00,44.67,44.83,44.53,44.65,617900.0,31.211,31.3228,31.1132,31.1971,617900.0
2007-11-16 09:30:00,44.71,44.86,44.59,44.65,558200.0,31.239,31.3438,31.1551,31.1971,558200.0
2007-11-16 10:00:00,44.62,44.73,44.52,44.65,485700.0,31.1761,31.2529,31.1062,31.1971,485700.0
2007-11-16 10:30:00,44.64,44.7,44.46,44.57,202100.0,31.1901,31.232,31.0643,31.1412,202100.0
2007-11-16 11:00:00,44.56,44.67,44.37,44.42,143200.0,31.1342,31.211,31.0014,31.0363,143200.0
2007-11-16 11:30:00,44.41,44.7,44.4,44.57,89600.0,31.0294,31.232,31.0224,31.1412,89600.0
2007-11-16 12:00:00,44.56,44.86,44.55,44.76,96800.0,31.1342,31.3438,31.1272,31.2739,96800.0
2007-11-16 12:30:00,44.75,44.85,44.71,44.74,159200.0,31.2669,31.3368,31.239,31.2599,159200.0
2007-11-16 13:00:00,44.75,44.91,44.74,44.78,262200.0,31.2669,31.3787,31.2599,31.2879,262200.0
2007-11-16 13:30:00,44.79,44.99,44.56,44.85,168600.0,31.2949,31.4346,31.1342,31.3368,168600.0
2007-11-16 14:00:00,44.85,44.85,44.41,44.49,339600.0,31.3368,31.3368,31.0294,31.0853,339600.0
2007-11-16 14:30:00,44.49,44.53,44.26,44.45,213000.0,31.0853,31.1132,30.9246,31.0573,213000.0
2007-11-16 15:00:00,44.46,44.63,44.43,44.61,410000.0,31.0643,31.1831,31.0433,31.1691,410000.0
2007-11-16 15:30:00,44.6,44.94,44.54,44.83,517600.0,31.1621,31.3997,31.1202,31.3228,517600.0
2007-11-19 09:30:00,43.74,44.16,43.74,43.92,553700.0,30.5612,30.8547,30.5612,30.687,553700.0
2007-11-19 10:00:00,43.91,43.98,43.64,43.76,488700.0,30.68,30.7289,30.4914,30.5752,488700.0
2007-11-19 10:30:00,43.75,43.76,43.4,43.45,283300.0,30.5682,30.5752,30.3237,30.3586,283300.0
2007-11-19 11:00:00,43.44,43.59,43.33,43.47,423200.0,30.3516,30.4564,30.2748,30.3726,423200.0
2007-11-19 11:30:00,43.47,43.78,43.47,43.5,206100.0,30.3726,30.5892,30.3726,30.3935,206100.0
2007-11-19 12:00:00,43.49,43.89,43.49,43.86,186200.0,30.3866,30.666,30.3866,30.6451,186200.0
2007-11-19 12:30:00,43.87,43.9,43.65,43.73,165800.0,30.6521,30.673,30.4983,30.5542,165800.0
2007-11-19 13:00:00,43.73,43.81,43.49,43.69,172200.0,30.5542,30.6101,30.3866,30.5263,172200.0
2007-11-19 13:30:00,43.68,43.8,43.59,43.74,214200.0,30.5193,30.6032,30.4564,30.5612,214200.0
2007-11-19 14:00:00,43.74,44.09,43.7,44.09,259500.0,30.5612,30.8058,30.5333,30.8058,259500.0
2007-11-19 14:30:00,44.09,44.28,43.91,43.93,294200.0,30.8058,30.9385,30.68,30.694,294200.0
2007-11-19 15:00:00,43.93,44.1,43.83,44.02,337600.0,30.694,30.8128,30.6241,30.7569,337600.0
2007-11-19 15:30:00,44.04,44.06,43.81,43.83,575000.0,30.7708,30.7848,30.6101,30.6241,575000.0
2007-11-20 09:30:00,43.9,43.9,43.46,43.68,463600.0,30.955,30.955,30.6448,30.7999,463600.0
2007-11-20 10:00:00,43.66,43.73,43.62,43.67,342100.0,30.7858,30.8351,30.7576,30.7928,342100.0
2007-11-20 10:30:00,43.67,43.81,43.59,43.81,384200.0,30.7928,30.8915,30.7364,30.8915,384200.0
2007-11-20 11:00:00,43.82,44.04,43.79,43.96,165000.0,30.8986,31.0537,30.8774,30.9973,165000.0
2007-11-20 11:30:00,43.98,44.04,43.82,43.83,86000.0,31.0114,31.0537,30.8986,30.9057,86000.0
2007-11-20 12:00:00,43.83,43.85,43.56,43.59,71300.0,30.9057,30.9198,30.7153,30.7364,71300.0
2007-11-20 12:30:00,43.57,43.59,43.15,43.25,175300.0,30.7223,30.7364,30.4262,30.4967,175300.0
2007-11-20 13:00:00,43.27,43.33,43.09,43.15,134400.0,30.5108,30.5531,30.3839,30.4262,134400.0
2007-11-20 13:30:00,43.16,43.44,43.14,43.36,88100.0,30.4332,30.6307,30.4191,30.5742,88100.0
2007-11-20 14:00:00,43.36,43.54,43.1,43.1,219300.0,30.5742,30.7012,30.3909,30.3909,219300.0
2007-11-20 14:30:00,43.11,43.29,43.03,43.13,223000.0,30.398,30.5249,30.3416,30.4121,223000.0
2007-11-20 15:00:00,43.12,43.32,43.0,43.28,454900.0,30.405,30.546,30.3204,30.5178,454900.0
2007-11-20 15:30:00,43.3,43.62,43.3,43.46,582600.0,30.5319,30.7576,30.5319,30.6448,582600.0
2007-11-21 09:30:00,42.8,42.92,42.49,42.64,376000.0,30.1794,30.264,29.9608,30.0666,376000.0
2007-11-21 10:00:00,42.64,42.8,42.57,42.8,358500.0,30.0666,30.1794,30.0172,30.1794,358500.0
2007-11-21 10:30:00,42.8,42.8,42.09,42.16,407100.0,30.1794,30.1794,29.6787,29.7281,407100.0
2007-11-21 11:00:00,42.15,42.52,42.06,42.52,264200.0,29.721,29.9819,29.6576,29.9819,264200.0
2007-11-21 11:30:00,42.52,42.59,42.45,42.47,155400.0,29.9819,30.0313,29.9326,29.9467,155400.0
2007-11-21 12:00:00,42.47,42.62,42.43,42.52,159500.0,29.9467,30.0524,29.9185,29.9819,159500.0
2007-11-21 12:30:00,42.52,42.69,42.49,42.63,256900.0,29.9819,30.1018,29.9608,30.0595,256900.0
2007-11-21 13:00:00,42.62,42.8,42.36,42.46,262100.0,30.0524,30.1794,29.8691,29.9396,262100.0
2007-11-21 13:30:00,42.48,42.76,42.47,42.73,181700.0,29.9537,30.1512,29.9467,30.13,181700.0
2007-11-21 14:00:00,42.73,42.76,42.6,42.7,141900.0,30.13,30.1512,30.0383,30.1089,141900.0
2007-11-21 14:30:00,42.7,43.0,42.55,42.96,319200.0,30.1089,30.3204,30.0031,30.2922,319200.0
2007-11-21 15:00:00,42.97,43.03,42.48,42.54,411800.0,30.2992,30.3416,29.9537,29.996,411800.0
2007-11-21 15:30:00,42.53,42.62,42.33,42.34,419200.0,29.989,30.0524,29.848,29.855,419200.0
2007-11-23 09:30:00,43.2,43.2,42.6,42.7,442400.0,30.4614,30.4614,30.0383,30.1089,442400.0
2007-11-23 10:00:00,42.7,42.88,42.5,42.54,356600.0,30.1089,30.2358,29.9678,29.996,356600.0
2007-11-23 10:30:00,42.53,42.82,42.51,42.77,277100.0,29.989,30.1935,29.9749,30.1582,277100.0
2007-11-23 11:00:00,42.79,42.83,42.62,42.62,226200.0,30.1723,30.2005,30.0524,30.0524,226200.0
2007-11-23 11:30:00,42.62,42.69,42.53,42.61,161600.0,30.0524,30.1018,29.989,30.0454,161600.0
2007-11-23 12:00:00,42.61,42.83,42.55,42.77,223300.0,30.0454,30.2005,30.0031,30.1582,223300.0
2007-11-23 12:30:00,42.77,42.84,42.45,42.65,451300.0,30.1582,30.2076,29.9326,30.0736,451300.0
2007-11-26 09:30:00,42.85,43.3,42.61,42.88,462200.0,30.2146,30.5319,30.0454,30.2358,462200.0
2007-11-26 10:00:00,42.9,43.01,42.88,42.89,366000.0,30.2499,30.3274,30.2358,30.2428,366000.0
2007-11-26 10:30:00,42.9,43.05,42.7,42.74,230900.0,30.2499,30.3557,30.1089,30.1371,230900.0
2007-11-26 11:00:00,42.76,42.87,42.61,42.63,242900.0,30.1512,30.2287,30.0454,30.0595,242900.0
2007-11-26 11:30:00,42.63,42.91,42.6,42.82,142900.0,30.0595,30.2569,30.0383,30.1935,142900.0
2007-11-26 12:00:00,42.85,42.92,42.82,42.9,212800.0,30.2146,30.264,30.1935,30.2499,212800.0
2007-11-26 12:30:00,42.89,42.99,42.84,42.97,158400.0,30.2428,30.3133,30.2076,30.2992,158400.0
2007-11-26 13:00:00,42.97,42.99,42.89,42.91,165700.0,30.2992,30.3133,30.2428,30.2569,165700.0
2007-11-26 13:30:00,42.89,42.98,42.78,42.87,137000.0,30.2428,30.3063,30.1653,30.2287,137000.0
2007-11-26 14:00:00,42.88,42.93,42.8,42.85,152300.0,30.2358,30.271,30.1794,30.2146,152300.0
2007-11-26 14:30:00,42.85,42.9,42.73,42.75,147500.0,30.2146,30.2499,30.13,30.1441,147500.0
2007-11-26 15:00:00,42.75,42.76,42.5,42.54,299400.0,30.1441,30.1512,29.9678,29.996,299400.0
2007-11-26 15:30:00,42.56,42.6,42.24,42.28,454600.0,30.0101,30.0383,29.7845,29.8127,454600.0
2007-11-27 09:30:00,42.53,42.98,42.5,42.89,377900.0,29.989,30.3063,29.9678,30.2428,377900.0
2007-11-27 10:00:00,42.89,42.92,42.3,42.55,349000.0,30.2428,30.264,29.8268,30.0031,349000.0
2007-11-27 10:30:00,42.54,43.06,42.54,43.02,255500.0,29.996,30.3627,29.996,30.3345,255500.0
2007-11-27 11:00:00,43.05,43.07,42.94,43.0,373400.0,30.3557,30.3698,30.2781,30.3204,373400.0
2007-11-27 11:30:00,43.0,43.44,43.0,43.21,274400.0,30.3204,30.6307,30.3204,30.4685,274400.0
2007-11-27 12:00:00,43.21,43.27,43.01,43.15,231300.0,30.4685,30.5108,30.3274,30.4262,231300.0
2007-11-27 12:30:00,43.15,43.26,43.06,43.09,324100.0,30.4262,30.5037,30.3627,30.3839,324100.0
2007-11-27 13:00:00,43.09,43.39,43.08,43.29,255400.0,30.3839,30.5954,30.3768,30.5249,255400.0
2007-11-27 13:30:00,43.3,43.39,43.21,43.25,132800.0,30.5319,30.5954,30.4685,30.4967,132800.0
2007-11-27 14:00:00,43.24,43.47,43.2,43.44,230100.0,30.4896,30.6518,30.4614,30.6307,230100.0
2007-11-27 14:30:00,43.43,43.44,43.13,43.23,366800.0,30.6236,30.6307,30.4121,30.4826,366800.0
2007-11-27 15:00:00,43.21,43.32,43.11,43.19,403300.0,30.4685,30.546,30.398,30.4544,403300.0
2007-11-27 15:30:00,43.2,43.89,43.2,43.69,1046200.0,30.4614,30.948,30.4614,30.8069,1046200.0
2007-11-28 09:30:00,44.08,44.43,43.97,44.05,504400.0,31.0819,31.3287,31.0044,31.0608,504400.0
2007-11-28 10:00:00,44.07,44.16,44.0,44.12,277000.0,31.0749,31.1383,31.0255,31.1101,277000.0
2007-11-28 10:30:00,44.14,44.46,44.12,44.4,273000.0,31.1242,31.3499,31.1101,31.3076,273000.0
2007-11-28 11:00:00,44.4,44.76,44.39,44.74,391800.0,31.3076,31.5614,31.3005,31.5473,391800.0
2007-11-28 11:30:00,44.74,45.0,44.71,44.76,240500.0,31.5473,31.7306,31.5262,31.5614,240500.0
2007-11-28 12:00:00,44.78,44.96,44.74,44.82,408000.0,31.5755,31.7024,31.5473,31.6037,408000.0
2007-11-28 12:30:00,44.83,44.89,44.68,44.73,210300.0,31.6108,31.6531,31.505,31.5403,210300.0
2007-11-28 13:00:00,44.73,44.86,44.73,44.8,138900.0,31.5403,31.6319,31.5403,31.5896,138900.0
2007-11-28 13:30:00,44.8,44.86,44.72,44.76,129800.0,31.5896,31.6319,31.5332,31.5614,129800.0
2007-11-28 14:00:00,44.75,44.81,44.62,44.69,221400.0,31.5544,31.5967,31.4627,31.5121,221400.0
2007-11-28 14:30:00,44.68,44.79,44.68,44.77,158600.0,31.505,31.5826,31.505,31.5685,158600.0
2007-11-28 15:00:00,44.77,44.86,44.69,44.81,285600.0,31.5685,31.6319,31.5121,31.5967,285600.0
2007-11-28 15:30:00,44.8,44.88,44.59,44.82,640000.0,31.5896,31.646,31.4415,31.6037,640000.0
2007-11-29 09:30:00,44.49,44.51,44.02,44.13,225300.0,31.371,31.3851,31.0396,31.1172,225300.0
2007-11-29 10:00:00,44.1,44.17,43.92,44.02,181100.0,31.096,31.1454,30.9691,31.0396,181100.0
2007-11-29 10:30:00,43.99,44.36,43.99,44.32,105400.0,31.0185,31.2794,31.0185,31.2512,105400.0
2007-11-29 11:00:00,44.31,44.61,44.27,44.47,212600.0,31.2441,31.4556,31.2159,31.3569,212600.0
2007-11-29 11:30:00,44.48,44.91,44.48,44.86,138300.0,31.364,31.6672,31.364,31.6319,138300.0
2007-11-29 12:00:00,44.88,44.88,44.69,44.72,760500.0,31.646,31.646,31.5121,31.5332,760500.0
2007-11-29 12:30:00,44.73,44.79,44.52,44.56,88300.0,31.5403,31.5826,31.3922,31.4204,88300.0
2007-11-29 13:00:00,44.57,44.75,44.57,44.63,119600.0,31.4274,31.5544,31.4274,31.4698,119600.0
2007-11-29 13:30:00,44.62,44.69,44.57,44.59,141000.0,31.4627,31.5121,31.4274,31.4415,141000.0
2007-11-29 14:00:00,44.59,44.71,44.55,44.63,304400.0,31.4415,31.5262,31.4133,31.4698,304400.0
2007-11-29 14:30:00,44.62,44.7,44.59,44.63,248800.0,31.4627,31.5191,31.4415,31.4698,248800.0
2007-11-29 15:00:00,44.63,44.73,44.62,44.66,384800.0,31.4698,31.5403,31.4627,31.4909,384800.0
2007-11-29 15:30:00,44.66,44.68,44.49,44.63,542000.0,31.4909,31.505,31.371,31.4698,542000.0
2007-11-30 09:30:00,45.15,45.79,44.92,45.05,617100.0,31.8364,32.2877,31.6742,31.7659,617100.0
2007-11-30 10:00:00,45.08,45.2,44.96,45.01,422500.0,31.7871,31.8717,31.7024,31.7377,422500.0
2007-11-30 10:30:00,45.0,45.03,44.83,44.9,350900.0,31.7306,31.7518,31.6108,31.6601,350900.0
2007-11-30 11:00:00,44.9,45.01,44.78,45.0,265500.0,31.6601,31.7377,31.5755,31.7306,265500.0
2007-11-30 11:30:00,45.01,45.06,44.98,45.04,127100.0,31.7377,31.773,31.7165,31.7589,127100.0
2007-11-30 12:00:00,45.04,45.06,44.96,45.06,198200.0,31.7589,31.773,31.7024,31.773,198200.0
2007-11-30 12:30:00,45.07,45.14,45.0,45.12,258300.0,31.78,31.8294,31.7306,31.8153,258300.0
2007-11-30 13:00:00,45.1,45.12,45.0,45.07,196700.0,31.8012,31.8153,31.7306,31.78,196700.0
2007-11-30 13:30:00,45.07,45.13,45.01,45.04,191300.0,31.78,31.8223,31.7377,31.7589,191300.0
2007-11-30 14:00:00,45.04,45.16,44.99,45.14,295600.0,31.7589,31.8435,31.7236,31.8294,295600.0
2007-11-30 14:30:00,45.14,45.18,45.0,45.04,267600.0,31.8294,31.8576,31.7306,31.7589,267600.0
2007-11-30 15:00:00,45.02,45.04,44.92,44.97,288000.0,31.7448,31.7589,31.6742,31.7095,288000.0
2007-11-30 15:30:00,44.98,45.11,44.91,45.11,624600.0,31.7165,31.8082,31.6672,31.8082,624600.0
2007-12-03 09:30:00,44.8,45.15,44.76,44.78,268600.0,31.5896,31.8364,31.5614,31.5755,268600.0
2007-12-03 10:00:00,44.77,44.98,44.74,44.91,221100.0,31.5685,31.7165,31.5473,31.6672,221100.0
2007-12-03 10:30:00,44.91,45.04,44.89,44.93,171400.0,31.6672,31.7589,31.6531,31.6813,171400.0
2007-12-03 11:00:00,44.95,45.07,44.88,45.07,194900.0,31.6954,31.78,31.646,31.78,194900.0
2007-12-03 11:30:00,45.06,45.07,44.95,44.99,96900.0,31.773,31.78,31.6954,31.7236,96900.0
2007-12-03 12:00:00,44.97,44.99,44.7,44.83,109100.0,31.7095,31.7236,31.5191,31.6108,109100.0
2007-12-03 12:30:00,44.83,44.94,44.75,44.82,128100.0,31.6108,31.6883,31.5544,31.6037,128100.0
2007-12-03 13:00:00,44.82,44.92,44.77,44.9,131800.0,31.6037,31.6742,31.5685,31.6601,131800.0
2007-12-03 13:30:00,44.86,44.92,44.71,44.86,146500.0,31.6319,31.6742,31.5262,31.6319,146500.0
2007-12-03 14:00:00,44.84,44.93,44.8,44.84,126300.0,31.6178,31.6813,31.5896,31.6178,126300.0
2007-12-03 14:30:00,44.83,44.9,44.8,44.86,101000.0,31.6108,31.6601,31.5896,31.6319,101000.0
2007-12-03 15:00:00,44.87,45.1,44.78,44.97,577600.0,31.639,31.8012,31.5755,31.7095,577600.0
2007-12-03 15:30:00,44.97,45.11,44.94,44.95,289200.0,31.7095,31.8082,31.6883,31.6954,289200.0
2007-12-04 09:30:00,44.2,44.44,44.0,44.38,272500.0,31.1665,31.3358,31.0255,31.2935,272500.0
2007-12-04 10:00:00,44.39,44.41,44.27,44.35,135700.0,31.3005,31.3146,31.2159,31.2723,135700.0
2007-12-04 10:30:00,44.34,44.42,44.19,44.2,246700.0,31.2653,31.3217,31.1595,31.1665,246700.0
2007-12-04 11:00:00,44.2,44.35,44.19,44.27,102700.0,31.1665,31.2723,31.1595,31.2159,102700.0
2007-12-04 11:30:00,44.26,44.39,44.23,44.26,73800.0,31.2089,31.3005,31.1877,31.2089,73800.0
2007-12-04 12:00:00,44.27,44.37,44.22,44.31,73100.0,31.2159,31.2864,31.1806,31.2441,73100.0
2007-12-04 12:30:00,44.32,44.42,44.2,44.4,87200.0,31.2512,31.3217,31.1665,31.3076,87200.0
2007-12-04 13:00:00,44.4,44.46,44.3,44.34,104700.0,31.3076,31.3499,31.2371,31.2653,104700.0
2007-12-04 13:30:00,44.34,44.39,44.28,44.31,81500.0,31.2653,31.3005,31.223,31.2441,81500.0
2007-12-04 14:00:00,44.31,44.32,44.17,44.23,91100.0,31.2441,31.2512,31.1454,31.1877,91100.0
2007-12-04 14:30:00,44.23,44.4,44.2,44.36,68000.0,31.1877,31.3076,31.1665,31.2794,68000.0
2007-12-04 15:00:00,44.37,44.5,44.28,44.42,117200.0,31.2864,31.3781,31.223,31.3217,117200.0
2007-12-04 15:30:00,44.42,44.45,44.3,44.31,225700.0,31.3217,31.3428,31.2371,31.2441,225700.0
2007-12-05 09:30:00,44.26,44.3,44.03,44.07,315900.0,31.2089,31.2371,31.0467,31.0749,315900.0
2007-12-05 10:00:00,44.09,44.29,43.92,43.99,247400.0,31.089,31.23,30.9691,31.0185,247400.0
2007-12-05 10:30:00,43.99,44.09,43.88,44.08,176300.0,31.0185,31.089,30.9409,31.0819,176300.0
2007-12-05 11:00:00,44.09,44.25,43.98,44.25,194700.0,31.089,31.2018,31.0114,31.2018,194700.0
2007-12-05 11:30:00,44.26,44.3,44.16,44.19,98400.0,31.2089,31.2371,31.1383,31.1595,98400.0
2007-12-05 12:00:00,44.2,44.26,44.1,44.24,88100.0,31.1665,31.2089,31.096,31.1948,88100.0
2007-12-05 12:30:00,44.25,44.28,44.05,44.11,111700.0,31.2018,31.223,31.0608,31.1031,111700.0
2007-12-05 13:00:00,44.1,44.18,43.89,43.96,175300.0,31.096,31.1524,30.948,30.9973,175300.0
2007-12-05 13:30:00,43.96,44.04,43.95,43.99,93700.0,30.9973,31.0537,30.9903,31.0185,93700.0
2007-12-05 14:00:00,43.98,44.02,43.86,43.99,216300.0,31.0114,31.0396,30.9268,31.0185,216300.0
2007-12-05 14:30:00,43.98,44.03,43.83,43.93,252000.0,31.0114,31.0467,30.9057,30.9762,252000.0
2007-12-05 15:00:00,43.93,44.07,43.9,43.97,260800.0,30.9762,31.0749,30.955,31.0044,260800.0
2007-12-05 15:30:00,43.97,44.1,43.95,44.04,453900.0,31.0044,31.096,30.9903,31.0537,453900.0
2007-12-06 09:30:00,44.33,44.96,44.33,44.92,380000.0,31.2582,31.7024,31.2582,31.6742,380000.0
2007-12-06 10:00:00,44.91,44.95,44.7,44.74,299300.0,31.6672,31.6954,31.5191,31.5473,299300.0
2007-12-06 10:30:00,44.73,44.91,44.67,44.86,223300.0,31.5403,31.6672,31.498,31.6319,223300.0
2007-12-06 11:00:00,44.87,44.87,44.61,44.68,137400.0,31.639,31.639,31.4556,31.505,137400.0
2007-12-06 11:30:00,44.69,44.86,44.66,44.8,92800.0,31.5121,31.6319,31.4909,31.5896,92800.0
2007-12-06 12:00:00,44.8,44.92,44.75,44.87,109700.0,31.5896,31.6742,31.5544,31.639,109700.0
2007-12-06 12:30:00,44.88,45.03,44.79,44.91,123700.0,31.646,31.7518,31.5826,31.6672,123700.0
2007-12-06 13:00:00,44.92,44.99,44.84,44.97,77800.0,31.6742,31.7236,31.6178,31.7095,77800.0
2007-12-06 13:30:00,44.97,45.0,44.83,44.88,102100.0,31.7095,31.7306,31.6108,31.646,102100.0
2007-12-06 14:00:00,44.87,45.03,44.85,45.0,162500.0,31.639,31.7518,31.6249,31.7306,162500.0
2007-12-06 14:30:00,45.0,45.25,44.99,45.19,191700.0,31.7306,31.9069,31.7236,31.8646,191700.0
2007-12-06 15:00:00,45.19,45.39,45.19,45.35,322700.0,31.8646,32.0056,31.8646,31.9774,322700.0
2007-12-06 15:30:00,45.35,45.43,44.74,45.28,1123900.0,31.9774,32.0339,31.5473,31.9281,1123900.0
2007-12-07 09:30:00,44.94,45.43,44.94,45.15,296400.0,31.6883,32.0339,31.6883,31.8364,296400.0
2007-12-07 10:00:00,45.14,45.26,45.12,45.15,220800.0,31.8294,31.914,31.8153,31.8364,220800.0
2007-12-07 10:30:00,45.15,45.17,44.92,45.14,478300.0,31.8364,31.8505,31.6742,31.8294,478300.0
2007-12-07 11:00:00,45.15,45.15,44.95,44.98,118700.0,31.8364,31.8364,31.6954,31.7165,118700.0
2007-12-07 11:30:00,44.98,45.09,44.94,45.05,181000.0,31.7165,31.7941,31.6883,31.7659,181000.0
2007-12-07 12:00:00,45.06,45.08,45.0,45.01,169800.0,31.773,31.7871,31.7306,31.7377,169800.0
2007-12-07 12:30:00,45.02,45.08,44.98,44.98,78800.0,31.7448,31.7871,31.7165,31.7165,78800.0
2007-12-07 13:00:00,44.97,45.03,44.88,44.91,157500.0,31.7095,31.7518,31.646,31.6672,157500.0
2007-12-07 13:30:00,44.91,45.03,44.91,45.0,102100.0,31.6672,31.7518,31.6672,31.7306,102100.0
2007-12-07 14:00:00,45.0,45.12,44.96,44.99,169200.0,31.7306,31.8153,31.7024,31.7236,169200.0
2007-12-07 14:30:00,44.99,45.04,44.9,45.01,145900.0,31.7236,31.7589,31.6601,31.7377,145900.0
2007-12-07 15:00:00,45.02,45.15,44.96,45.03,237300.0,31.7448,31.8364,31.7024,31.7518,237300.0
2007-12-07 15:30:00,45.03,45.06,44.94,45.01,330100.0,31.7518,31.773,31.6883,31.7377,330100.0
2007-12-10 09:30:00,45.62,45.62,45.32,45.39,480300.0,32.1678,32.1678,31.9563,32.0056,480300.0
2007-12-10 10:00:00,45.39,45.65,45.39,45.5,551900.0,32.0056,32.189,32.0056,32.0832,551900.0
2007-12-10 10:30:00,45.5,45.68,45.47,45.68,493200.0,32.0832,32.2101,32.0621,32.2101,493200.0
2007-12-10 11:00:00,45.67,45.78,45.57,45.7,583800.0,32.2031,32.2806,32.1326,32.2242,583800.0
2007-12-10 11:30:00,45.69,45.73,45.57,45.57,327900.0,32.2172,32.2454,32.1326,32.1326,327900.0
2007-12-10 12:00:00,45.57,45.59,45.55,45.57,101600.0,32.1326,32.1467,32.1185,32.1326,101600.0
2007-12-10 12:30:00,45.57,45.72,45.55,45.69,275500.0,32.1326,32.2383,32.1185,32.2172,275500.0
2007-12-10 13:00:00,45.7,45.76,45.67,45.69,198600.0,32.2242,32.2665,32.2031,32.2172,198600.0
2007-12-10 13:30:00,45.68,45.72,45.63,45.65,244900.0,32.2101,32.2383,32.1749,32.189,244900.0
2007-12-10 14:00:00,45.65,45.66,45.47,45.49,193500.0,32.189,32.196,32.0621,32.0762,193500.0
2007-12-10 14:30:00,45.49,45.64,45.4,45.43,392000.0,32.0762,32.1819,32.0127,32.0339,392000.0
2007-12-10 15:00:00,45.43,45.64,45.42,45.57,412800.0,32.0339,32.1819,32.0268,32.1326,412800.0
2007-12-10 15:30:00,45.57,45.58,45.46,45.5,492700.0,32.1326,32.1396,32.055,32.0832,492700.0
2007-12-11 09:30:00,46.0,46.2,45.8,45.82,342900.0,32.4358,32.5768,32.2947,32.3089,342900.0
2007-12-11 10:00:00,45.82,45.88,45.69,45.74,206500.0,32.3089,32.3512,32.2172,32.2524,206500.0
2007-12-11 10:30:00,45.7,45.72,45.46,45.47,284300.0,32.2242,32.2383,32.055,32.0621,284300.0
2007-12-11 11:00:00,45.48,45.67,45.47,45.65,310100.0,32.0691,32.2031,32.0621,32.189,310100.0
2007-12-11 11:30:00,45.64,45.95,45.6,45.87,297200.0,32.1819,32.4005,32.1537,32.3441,297200.0
2007-12-11 12:00:00,45.86,45.89,45.77,45.81,152500.0,32.3371,32.3582,32.2736,32.3018,152500.0
2007-12-11 12:30:00,45.81,45.92,45.76,45.81,273900.0,32.3018,32.3794,32.2665,32.3018,273900.0
2007-12-11 13:00:00,45.81,45.93,45.79,45.85,255700.0,32.3018,32.3864,32.2877,32.33,255700.0
2007-12-11 13:30:00,45.84,45.84,45.72,45.75,160500.0,32.323,32.323,32.2383,32.2595,160500.0
2007-12-11 14:00:00,45.76,45.86,44.82,44.89,488400.0,32.2665,32.3371,31.6037,31.6531,488400.0
2007-12-11 14:30:00,44.89,44.95,44.7,44.72,474000.0,31.6531,31.6954,31.5191,31.5332,474000.0
2007-12-11 15:00:00,44.71,44.76,44.26,44.27,545100.0,31.5262,31.5614,31.2089,31.2159,545100.0
2007-12-11 15:30:00,44.26,44.43,43.97,44.09,888600.0,31.2089,31.3287,31.0044,31.089,888600.0
2007-12-12 09:30:00,45.45,45.57,44.92,45.02,873800.0,32.048,32.1326,31.6742,31.7448,873800.0
2007-12-12 10:00:00,45.02,45.16,44.93,45.12,345600.0,31.7448,31.8435,31.6813,31.8153,345600.0
2007-12-12 10:30:00,45.11,45.12,44.79,44.86,277400.0,31.8082,31.8153,31.5826,31.6319,277400.0
2007-12-12 11:00:00,44.86,45.06,44.86,44.97,180300.0,31.6319,31.773,31.6319,31.7095,180300.0
2007-12-12 11:30:00,44.95,45.08,44.93,45.02,195100.0,31.6954,31.7871,31.6813,31.7448,195100.0
2007-12-12 12:00:00,45.02,45.05,44.81,44.92,207100.0,31.7448,31.7659,31.5967,31.6742,207100.0
2007-12-12 12:30:00,44.92,44.92,44.54,44.72,165000.0,31.6742,31.6742,31.4063,31.5332,165000.0
2007-12-12 13:00:00,44.73,44.89,44.6,44.71,111300.0,31.5403,31.6531,31.4486,31.5262,111300.0
2007-12-12 13:30:00,44.7,44.92,44.68,44.9,125400.0,31.5191,31.6742,31.505,31.6601,125400.0
2007-12-12 14:00:00,44.88,44.96,44.78,44.81,121700.0,31.646,31.7024,31.5755,31.5967,121700.0
2007-12-12 14:30:00,44.8,44.85,44.68,44.69,199800.0,31.5896,31.6249,31.505,31.5121,199800.0
2007-12-12 15:00:00,44.68,44.68,44.2,44.38,296200.0,31.505,31.505,31.1665,31.2935,296200.0
2007-12-12 15:30:00,44.38,44.68,44.2,44.56,631600.0,31.2935,31.505,31.1665,31.4204,631600.0
2007-12-13 09:30:00,44.31,44.89,44.31,44.64,325400.0,31.2441,31.6531,31.2441,31.4768,325400.0
2007-12-13 10:00:00,44.64,44.81,44.53,44.73,333600.0,31.4768,31.5967,31.3992,31.5403,333600.0
2007-12-13 10:30:00,44.74,44.78,44.49,44.5,167700.0,31.5473,31.5755,31.371,31.3781,167700.0
2007-12-13 11:00:00,44.49,44.75,44.31,44.75,195100.0,31.371,31.5544,31.2441,31.5544,195100.0
2007-12-13 11:30:00,44.75,44.79,44.6,44.7,135600.0,31.5544,31.5826,31.4486,31.5191,135600.0
2007-12-13 12:00:00,44.71,44.75,44.51,44.51,90400.0,31.5262,31.5544,31.3851,31.3851,90400.0
2007-12-13 12:30:00,44.51,44.57,44.4,44.43,90300.0,31.3851,31.4274,31.3076,31.3287,90300.0
2007-12-13 13:00:00,44.42,44.7,44.42,44.65,108300.0,31.3217,31.5191,31.3217,31.4839,108300.0
2007-12-13 13:30:00,44.67,44.74,44.53,44.69,104800.0,31.498,31.5473,31.3992,31.5121,104800.0
2007-12-13 14:00:00,44.7,44.82,44.65,44.75,217000.0,31.5191,31.6037,31.4839,31.5544,217000.0
2007-12-13 14:30:00,44.76,44.77,44.68,44.7,191500.0,31.5614,31.5685,31.505,31.5191,191500.0
2007-12-13 15:00:00,44.7,44.84,44.58,44.82,393900.0,31.5191,31.6178,31.4345,31.6037,393900.0
2007-12-13 15:30:00,44.8,44.89,44.67,44.81,616000.0,31.5896,31.6531,31.498,31.5967,616000.0
2007-12-14 09:30:00,44.53,44.86,44.49,44.77,555200.0,31.3992,31.6319,31.371,31.5685,555200.0
2007-12-14 10:00:00,44.79,44.9,44.76,44.82,494200.0,31.5826,31.6601,31.5614,31.6037,494200.0
2007-12-14 10:30:00,44.83,44.92,44.81,44.87,459900.0,31.6108,31.6742,31.5967,31.639,459900.0
2007-12-14 11:00:00,44.88,45.07,44.81,45.01,554000.0,31.646,31.78,31.5967,31.7377,554000.0
2007-12-14 11:30:00,45.01,45.17,44.94,45.08,314600.0,31.7377,31.8505,31.6883,31.7871,314600.0
2007-12-14 12:00:00,45.08,45.26,45.08,45.13,372600.0,31.7871,31.914,31.7871,31.8223,372600.0
2007-12-14 12:30:00,45.15,45.4,45.13,45.32,288900.0,31.8364,32.0127,31.8223,31.9563,288900.0
2007-12-14 13:00:00,45.35,45.59,45.35,45.52,270100.0,31.9774,32.1467,31.9774,32.0973,270100.0
2007-12-14 13:30:00,45.52,45.53,45.32,45.34,237400.0,32.0973,32.1044,31.9563,31.9704,237400.0
2007-12-14 14:00:00,45.38,45.45,45.27,45.4,284700.0,31.9986,32.048,31.921,32.0127,284700.0
2007-12-14 14:30:00,45.41,45.45,45.11,45.12,363700.0,32.0197,32.048,31.8082,31.8153,363700.0
2007-12-14 15:00:00,45.12,45.26,44.95,45.04,500400.0,31.8153,31.914,31.6954,31.7589,500400.0
2007-12-14 15:30:00,45.06,45.34,45.02,45.06,621400.0,31.773,31.9704,31.7448,31.773,621400.0
2007-12-17 09:30:00,45.21,45.38,44.91,45.03,547500.0,31.8787,31.9986,31.6672,31.7518,547500.0
2007-12-17 10:00:00,45.03,45.1,44.89,45.03,670200.0,31.7518,31.8012,31.6531,31.7518,670200.0
2007-12-17 10:30:00,45.02,45.06,44.61,44.66,980100.0,31.7448,31.773,31.4556,31.4909,980100.0
2007-12-17 11:00:00,44.67,44.79,44.47,44.48,340500.0,31.498,31.5826,31.3569,31.364,340500.0
2007-12-17 11:30:00,44.48,44.55,44.34,44.53,206900.0,31.364,31.4133,31.2653,31.3992,206900.0
2007-12-17 12:00:00,44.52,44.64,44.4,44.61,192900.0,31.3922,31.4768,31.3076,31.4556,192900.0
2007-12-17 12:30:00,44.6,44.73,44.51,44.61,74200.0,31.4486,31.5403,31.3851,31.4556,74200.0
2007-12-17 13:00:00,44.58,44.63,44.33,44.36,216300.0,31.4345,31.4698,31.2582,31.2794,216300.0
2007-12-17 13:30:00,44.35,44.4,44.18,44.23,177400.0,31.2723,31.3076,31.1524,31.1877,177400.0
2007-12-17 14:00:00,44.2,44.3,44.19,44.23,106200.0,31.1665,31.2371,31.1595,31.1877,106200.0
2007-12-17 14:30:00,44.25,44.3,44.04,44.08,121700.0,31.2018,31.2371,31.0537,31.0819,121700.0
2007-12-17 15:00:00,44.07,44.1,43.96,43.98,223900.0,31.0749,31.096,30.9973,31.0114,223900.0
2007-12-17 15:30:00,43.98,44.24,43.98,44.11,554500.0,31.0114,31.1948,31.0114,31.1031,554500.0
2007-12-18 09:30:00,44.55,44.9,44.44,44.51,411300.0,31.4133,31.6601,31.3358,31.3851,411300.0
2007-12-18 10:00:00,44.51,44.58,44.41,44.51,370700.0,31.3851,31.4345,31.3146,31.3851,370700.0
2007-12-18 10:30:00,44.5,44.52,44.24,44.42,318300.0,31.3781,31.3922,31.1948,31.3217,318300.0
2007-12-18 11:00:00,44.43,44.49,44.1,44.11,266600.0,31.3287,31.371,31.096,31.1031,266600.0
2007-12-18 11:30:00,44.12,44.27,43.97,44.02,178100.0,31.1101,31.2159,31.0044,31.0396,178100.0
2007-12-18 12:00:00,44.01,44.01,43.84,43.91,154400.0,31.0326,31.0326,30.9127,30.9621,154400.0
2007-12-18 12:30:00,43.92,43.94,43.8,43.85,108300.0,30.9691,30.9832,30.8845,30.9198,108300.0
2007-12-18 13:00:00,43.84,44.11,43.74,44.04,118700.0,30.9127,31.1031,30.8422,31.0537,118700.0
2007-12-18 13:30:00,44.05,44.29,44.05,44.15,143800.0,31.0608,31.23,31.0608,31.1313,143800.0
2007-12-18 14:00:00,44.16,44.44,44.15,44.41,140900.0,31.1383,31.3358,31.1313,31.3146,140900.0
2007-12-18 14:30:00,44.41,44.5,44.13,44.16,116900.0,31.3146,31.3781,31.1172,31.1383,116900.0
2007-12-18 15:00:00,44.18,44.54,44.09,44.5,282600.0,31.1524,31.4063,31.089,31.3781,282600.0
2007-12-18 15:30:00,44.49,44.58,44.23,44.47,488900.0,31.371,31.4345,31.1877,31.3569,488900.0
2007-12-19 09:30:00,45.0,45.03,44.71,44.81,323300.0,31.7306,31.7518,31.5262,31.5967,323300.0
2007-12-19 10:00:00,44.8,44.83,44.67,44.77,219300.0,31.5896,31.6108,31.498,31.5685,219300.0
2007-12-19 10:30:00,44.78,44.87,44.72,44.78,197100.0,31.5755,31.639,31.5332,31.5755,197100.0
2007-12-19 11:00:00,44.78,44.8,44.4,44.43,172200.0,31.5755,31.5896,31.3076,31.3287,172200.0
2007-12-19 11:30:00,44.43,44.54,44.21,44.28,109200.0,31.3287,31.4063,31.1736,31.223,109200.0
2007-12-19 12:00:00,44.27,44.61,44.26,44.48,112900.0,31.2159,31.4556,31.2089,31.364,112900.0
2007-12-19 12:30:00,44.48,44.57,44.37,44.55,151700.0,31.364,31.4274,31.2864,31.4133,151700.0
2007-12-19 13:00:00,44.54,44.56,44.38,44.53,237000.0,31.4063,31.4204,31.2935,31.3992,237000.0
2007-12-19 13:30:00,44.54,44.64,44.34,44.62,158000.0,31.4063,31.4768,31.2653,31.4627,158000.0
2007-12-19 14:00:00,44.62,44.8,44.58,44.69,239700.0,31.4627,31.5896,31.4345,31.5121,239700.0
2007-12-19 14:30:00,44.69,44.76,44.65,44.67,275500.0,31.5121,31.5614,31.4839,31.498,275500.0
2007-12-19 15:00:00,44.66,44.8,44.45,44.61,336700.0,31.4909,31.5896,31.3428,31.4556,336700.0
2007-12-19 15:30:00,44.61,44.77,44.0,44.17,826100.0,31.4556,31.5685,31.0255,31.1454,826100.0
2007-12-20 09:30:00,44.81,45.0,44.61,44.73,851400.0,31.5967,31.7306,31.4556,31.5403,851400.0
2007-12-20 10:00:00,44.74,45.1,44.73,44.89,635100.0,31.5473,31.8012,31.5403,31.6531,635100.0
2007-12-20 10:30:00,44.9,44.96,44.36,44.59,381500.0,31.6601,31.7024,31.2794,31.4415,381500.0
2007-12-20 11:00:00,44.59,44.63,44.28,44.39,213800.0,31.4415,31.4698,31.223,31.3005,213800.0
2007-12-20 11:30:00,44.36,44.38,43.56,43.92,415200.0,31.2794,31.2935,30.7153,30.9691,415200.0
2007-12-20 12:00:00,43.91,44.85,43.76,44.03,267300.0,30.9621,31.6249,30.8563,31.0467,267300.0
2007-12-20 12:30:00,44.04,44.07,43.9,44.04,318600.0,31.0537,31.0749,30.955,31.0537,318600.0
2007-12-20 13:00:00,44.05,44.07,43.84,43.89,248700.0,31.0608,31.0749,30.9127,30.948,248700.0
2007-12-20 13:30:00,43.88,43.91,43.6,43.85,240400.0,30.9409,30.9621,30.7435,30.9198,240400.0
2007-12-20 14:00:00,43.84,43.89,43.7,43.84,244900.0,30.9127,30.948,30.814,30.9127,244900.0
2007-12-20 14:30:00,43.85,43.9,43.76,43.85,337200.0,30.9198,30.955,30.8563,30.9198,337200.0
2007-12-20 15:00:00,43.85,44.03,43.8,44.0,361200.0,30.9198,31.0467,30.8845,31.0255,361200.0
2007-12-20 15:30:00,44.0,44.12,43.92,44.11,369700.0,31.0255,31.1101,30.9691,31.1031,369700.0
2007-12-21 09:30:00,44.6,45.04,44.45,44.56,1134500.0,31.4486,31.7589,31.3428,31.4204,1134500.0
2007-12-21 10:00:00,44.56,44.83,44.51,44.74,392400.0,31.4204,31.6108,31.3851,31.5473,392400.0
2007-12-21 10:30:00,44.74,44.82,44.71,44.74,335800.0,31.5473,31.6037,31.5262,31.5473,335800.0
2007-12-21 11:00:00,44.75,44.82,44.7,44.81,244300.0,31.5544,31.6037,31.5191,31.5967,244300.0
2007-12-21 11:30:00,44.81,44.89,44.78,44.81,121800.0,31.5967,31.6531,31.5755,31.5967,121800.0
2007-12-21 12:00:00,44.8,45.1,44.79,45.1,254600.0,31.5896,31.8012,31.5826,31.8012,254600.0
2007-12-21 12:30:00,45.1,45.1,45.01,45.03,93600.0,31.8012,31.8012,31.7377,31.7518,93600.0
2007-12-21 13:00:00,45.03,45.08,45.0,45.07,87400.0,31.7518,31.7871,31.7306,31.78,87400.0
2007-12-21 13:30:00,45.07,45.08,45.02,45.04,81900.0,31.78,31.7871,31.7448,31.7589,81900.0
2007-12-21 14:00:00,45.04,45.23,45.01,45.17,136100.0,31.7589,31.8928,31.7377,31.8505,136100.0
2007-12-21 14:30:00,45.17,45.21,45.12,45.21,160000.0,31.8505,31.8787,31.8153,31.8787,160000.0
2007-12-21 15:00:00,45.2,45.37,45.18,45.32,200600.0,31.8717,31.9915,31.8576,31.9563,200600.0
2007-12-21 15:30:00,45.33,45.46,45.16,45.31,463300.0,31.9633,32.055,31.8435,31.9492,463300.0
2007-12-24 09:30:00,45.18,45.95,45.18,45.76,249100.0,31.8576,32.4005,31.8576,32.2665,249100.0
2007-12-24 10:00:00,45.77,45.81,45.65,45.65,168400.0,32.2736,32.3018,32.189,32.189,168400.0
2007-12-24 10:30:00,45.65,45.67,45.54,45.65,96900.0,32.189,32.2031,32.1114,32.189,96900.0
2007-12-24 11:00:00,45.65,45.67,45.57,45.57,116800.0,32.189,32.2031,32.1326,32.1326,116800.0
2007-12-24 11:30:00,45.58,45.59,45.5,45.58,54800.0,32.1396,32.1467,32.0832,32.1396,54800.0
2007-12-24 12:00:00,45.58,45.82,45.56,45.8,114100.0,32.1396,32.3089,32.1255,32.2947,114100.0
2007-12-24 12:30:00,45.8,45.84,45.72,45.77,153700.0,32.2947,32.323,32.2383,32.2736,153700.0
2007-12-24 13:00:00,45.8,45.8,45.8,45.8,15100.0,32.2947,32.2947,32.2947,32.2947,15100.0
2007-12-24 13:30:00,45.8,45.8,45.8,45.8,0.0,32.2947,32.2947,32.2947,32.2947,0.0
2007-12-24 14:00:00,45.8,45.8,45.8,45.8,0.0,32.2947,32.2947,32.2947,32.2947,0.0
2007-12-24 14:30:00,45.8,45.8,45.8,45.8,0.0,32.2947,32.2947,32.2947,32.2947,0.0
2007-12-24 15:00:00,45.8,45.8,45.8,45.8,0.0,32.2947,32.2947,32.2947,32.2947,0.0
2007-12-24 15:30:00,45.8,45.8,45.8,45.8,0.0,32.2947,32.2947,32.2947,32.2947,0.0
2007-12-26 09:30:00,45.56,45.95,45.03,45.06,193200.0,32.1255,32.4005,31.7518,31.773,193200.0
2007-12-26 10:00:00,45.06,45.34,45.04,45.23,105800.0,31.773,31.9704,31.7589,31.8928,105800.0
2007-12-26 10:30:00,45.23,45.26,45.16,45.18,74300.0,31.8928,31.914,31.8435,31.8576,74300.0
2007-12-26 11:00:00,45.18,45.24,45.16,45.16,80100.0,31.8576,31.8999,31.8435,31.8435,80100.0
2007-12-26 11:30:00,45.17,45.27,45.15,45.19,61400.0,31.8505,31.921,31.8364,31.8646,61400.0
2007-12-26 12:00:00,45.19,45.22,45.07,45.09,75200.0,31.8646,31.8858,31.78,31.7941,75200.0
2007-12-26 12:30:00,45.1,45.31,45.09,45.31,72100.0,31.8012,31.9492,31.7941,31.9492,72100.0
2007-12-26 13:00:00,45.3,45.44,45.29,45.33,84200.0,31.9422,32.0409,31.9351,31.9633,84200.0
2007-12-26 13:30:00,45.32,45.36,45.2,45.36,75500.0,31.9563,31.9845,31.8717,31.9845,75500.0
2007-12-26 14:00:00,45.35,45.36,45.29,45.34,62300.0,31.9774,31.9845,31.9351,31.9704,62300.0
2007-12-26 14:30:00,45.32,45.4,45.3,45.33,120200.0,31.9563,32.0127,31.9422,31.9633,120200.0
2007-12-26 15:00:00,45.33,45.37,45.3,45.36,73000.0,31.9633,31.9915,31.9422,31.9845,73000.0
2007-12-26 15:30:00,45.36,45.59,45.33,45.46,187400.0,31.9845,32.1467,31.9633,32.055,187400.0
2007-12-27 09:30:00,44.82,45.22,44.82,44.86,172400.0,31.6037,31.8858,31.6037,31.6319,172400.0
2007-12-27 10:00:00,44.86,44.97,44.83,44.86,75100.0,31.6319,31.7095,31.6108,31.6319,75100.0
2007-12-27 10:30:00,44.86,44.9,44.66,44.68,99200.0,31.6319,31.6601,31.4909,31.505,99200.0
2007-12-27 11:00:00,44.68,44.88,44.65,44.87,81200.0,31.505,31.646,31.4839,31.639,81200.0
2007-12-27 11:30:00,44.85,44.87,44.69,44.7,75300.0,31.6249,31.639,31.5121,31.5191,75300.0
2007-12-27 12:00:00,44.7,44.86,44.64,44.74,154400.0,31.5191,31.6319,31.4768,31.5473,154400.0
2007-12-27 12:30:00,44.76,44.78,44.65,44.74,85100.0,31.5614,31.5755,31.4839,31.5473,85100.0
2007-12-27 13:00:00,44.73,44.77,44.65,44.74,58300.0,31.5403,31.5685,31.4839,31.5473,58300.0
2007-12-27 13:30:00,44.76,44.79,44.66,44.73,55500.0,31.5614,31.5826,31.4909,31.5403,55500.0
2007-12-27 14:00:00,44.73,44.85,44.7,44.8,62600.0,31.5403,31.6249,31.5191,31.5896,62600.0
2007-12-27 14:30:00,44.78,44.8,44.68,44.74,79200.0,31.5755,31.5896,31.505,31.5473,79200.0
2007-12-27 15:00:00,44.73,44.8,44.6,44.62,132400.0,31.5403,31.5896,31.4486,31.4627,132400.0
2007-12-27 15:30:00,44.6,44.62,44.43,44.48,322800.0,31.4486,31.4627,31.3287,31.364,322800.0
2007-12-28 09:30:00,44.44,44.63,44.36,44.57,153200.0,31.3358,31.4698,31.2794,31.4274,153200.0
2007-12-28 10:00:00,44.57,44.57,44.32,44.4,103300.0,31.4274,31.4274,31.2512,31.3076,103300.0
2007-12-28 10:30:00,44.43,44.61,44.43,44.61,32600.0,31.3287,31.4556,31.3287,31.4556,32600.0
2007-12-28 11:00:00,44.6,44.74,44.6,44.7,70900.0,31.4486,31.5473,31.4486,31.5191,70900.0
2007-12-28 11:30:00,44.72,44.82,44.67,44.73,67400.0,31.5332,31.6037,31.498,31.5403,67400.0
2007-12-28 12:00:00,44.72,44.74,44.56,44.56,69000.0,31.5332,31.5473,31.4204,31.4204,69000.0
2007-12-28 12:30:00,44.56,44.67,44.55,44.56,118900.0,31.4204,31.498,31.4133,31.4204,118900.0
2007-12-28 13:00:00,44.57,44.67,44.55,44.63,56500.0,31.4274,31.498,31.4133,31.4698,56500.0
2007-12-28 13:30:00,44.63,44.7,44.61,44.67,74900.0,31.4698,31.5191,31.4556,31.498,74900.0
2007-12-28 14:00:00,44.67,44.72,44.6,44.71,59200.0,31.498,31.5332,31.4486,31.5262,59200.0
2007-12-28 14:30:00,44.7,44.78,44.69,44.72,51000.0,31.5191,31.5755,31.5121,31.5332,51000.0
2007-12-28 15:00:00,44.72,44.82,44.66,44.7,78000.0,31.5332,31.6037,31.4909,31.5191,78000.0
2007-12-28 15:30:00,44.7,44.71,44.54,44.58,146400.0,31.5191,31.5262,31.4063,31.4345,146400.0
2007-12-31 09:30:00,44.55,44.74,44.36,44.56,102100.0,31.4133,31.5473,31.2794,31.4204,102100.0
2007-12-31 10:00:00,44.56,44.87,44.52,44.64,55300.0,31.4204,31.639,31.3922,31.4768,55300.0
2007-12-31 10:30:00,44.64,44.64,44.35,44.38,86500.0,31.4768,31.4768,31.2723,31.2935,86500.0
2007-12-31 11:00:00,44.37,44.38,44.1,44.19,91700.0,31.2864,31.2935,31.096,31.1595,91700.0
2007-12-31 11:30:00,44.19,44.25,44.17,44.18,67400.0,31.1595,31.2018,31.1454,31.1524,67400.0
2007-12-31 12:00:00,44.18,44.34,44.16,44.28,53700.0,31.1524,31.2653,31.1383,31.223,53700.0
2007-12-31 12:30:00,44.29,44.49,44.27,44.48,73500.0,31.23,31.371,31.2159,31.364,73500.0
2007-12-31 13:00:00,44.48,44.66,44.45,44.61,105600.0,31.364,31.4909,31.3428,31.4556,105600.0
2007-12-31 13:30:00,44.62,44.67,44.6,44.66,44200.0,31.4627,31.498,31.4486,31.4909,44200.0
2007-12-31 14:00:00,44.65,44.74,44.62,44.71,77400.0,31.4839,31.5473,31.4627,31.5262,77400.0
2007-12-31 14:30:00,44.71,44.75,44.67,44.69,62800.0,31.5262,31.5544,31.498,31.5121,62800.0
2007-12-31 15:00:00,44.7,44.76,44.68,44.7,91000.0,31.5191,31.5614,31.505,31.5191,91000.0
2007-12-31 15:30:00,44.7,44.7,44.43,44.45,288900.0,31.5191,31.5191,31.3287,31.3428,288900.0
2008-01-02 09:30:00,44.37,44.61,44.15,44.57,220800.0,31.2864,31.4556,31.1313,31.4274,220800.0
2008-01-02 10:00:00,44.57,44.57,43.92,43.94,243500.0,31.4274,31.4274,30.9691,30.9832,243500.0
2008-01-02 10:30:00,43.95,44.06,43.85,43.86,198200.0,30.9903,31.0678,30.9198,30.9268,198200.0
2008-01-02 11:00:00,43.85,44.01,43.83,43.94,239200.0,30.9198,31.0326,30.9057,30.9832,239200.0
2008-01-02 11:30:00,43.95,43.98,43.68,43.77,167400.0,30.9903,31.0114,30.7999,30.8633,167400.0
2008-01-02 12:00:00,43.76,43.77,43.62,43.67,136600.0,30.8563,30.8633,30.7576,30.7928,136600.0
2008-01-02 12:30:00,43.67,43.76,43.61,43.67,83100.0,30.7928,30.8563,30.7505,30.7928,83100.0
2008-01-02 13:00:00,43.67,43.75,43.65,43.71,134000.0,30.7928,30.8492,30.7787,30.821,134000.0
2008-01-02 13:30:00,43.7,43.8,43.69,43.73,259800.0,30.814,30.8845,30.8069,30.8351,259800.0
2008-01-02 14:00:00,43.74,44.05,43.74,43.81,179000.0,30.8422,31.0608,30.8422,30.8915,179000.0
2008-01-02 14:30:00,43.82,43.86,43.7,43.82,212500.0,30.8986,30.9268,30.814,30.8986,212500.0
2008-01-02 15:00:00,43.82,43.86,43.72,43.75,303000.0,30.8986,30.9268,30.8281,30.8492,303000.0
2008-01-02 15:30:00,43.75,43.81,43.59,43.71,244000.0,30.8492,30.8915,30.7364,30.821,244000.0
2008-01-03 09:30:00,43.26,43.52,43.2,43.33,256800.0,30.5037,30.6871,30.4614,30.5531,256800.0
2008-01-03 10:00:00,43.32,43.5,43.25,43.32,286100.0,30.546,30.673,30.4967,30.546,286100.0
2008-01-03 10:30:00,43.33,43.45,43.06,43.14,330700.0,30.5531,30.6377,30.3627,30.4191,330700.0
2008-01-03 11:00:00,43.13,43.3,43.11,43.12,203400.0,30.4121,30.5319,30.398,30.405,203400.0
2008-01-03 11:30:00,43.11,43.17,43.04,43.1,104900.0,30.398,30.4403,30.3486,30.3909,104900.0
2008-01-03 12:00:00,43.09,43.21,43.07,43.2,167100.0,30.3839,30.4685,30.3698,30.4614,167100.0
2008-01-03 12:30:00,43.19,43.24,43.07,43.14,89300.0,30.4544,30.4896,30.3698,30.4191,89300.0
2008-01-03 13:00:00,43.15,43.15,42.96,42.98,90900.0,30.4262,30.4262,30.2922,30.3063,90900.0
2008-01-03 13:30:00,42.98,43.13,42.95,43.03,119700.0,30.3063,30.4121,30.2851,30.3416,119700.0
2008-01-03 14:00:00,43.02,43.2,43.02,43.15,111300.0,30.3345,30.4614,30.3345,30.4262,111300.0
2008-01-03 14:30:00,43.16,43.26,43.14,43.19,204300.0,30.4332,30.5037,30.4191,30.4544,204300.0
2008-01-03 15:00:00,43.2,43.21,42.84,42.85,274700.0,30.4614,30.4685,30.2076,30.2146,274700.0
2008-01-03 15:30:00,42.84,43.05,42.82,42.94,401300.0,30.2076,30.3557,30.1935,30.2781,401300.0
2008-01-04 09:30:00,42.58,42.58,41.88,41.92,628300.0,30.0242,30.0242,29.5307,29.5589,628300.0
2008-01-04 10:00:00,41.92,42.0,41.77,41.8,369300.0,29.5589,29.6153,29.4531,29.4742,369300.0
2008-01-04 10:30:00,41.81,42.0,41.63,41.68,267600.0,29.4813,29.6153,29.3544,29.3896,267600.0
2008-01-04 11:00:00,41.67,41.7,41.49,41.65,466900.0,29.3826,29.4037,29.2557,29.3685,466900.0
2008-01-04 11:30:00,41.64,41.87,41.64,41.86,207200.0,29.3614,29.5236,29.3614,29.5166,207200.0
2008-01-04 12:00:00,41.87,41.94,41.82,41.85,171100.0,29.5236,29.573,29.4883,29.5095,171100.0
2008-01-04 12:30:00,41.84,41.95,41.71,41.93,791500.0,29.5025,29.58,29.4108,29.5659,791500.0
2008-01-04 13:00:00,41.94,42.09,41.9,42.06,264900.0,29.573,29.6787,29.5448,29.6576,264900.0
2008-01-04 13:30:00,42.04,42.13,41.95,42.04,211600.0,29.6435,29.7069,29.58,29.6435,211600.0
2008-01-04 14:00:00,42.03,42.12,41.99,42.0,257300.0,29.6364,29.6999,29.6082,29.6153,257300.0
2008-01-04 14:30:00,42.0,42.07,41.73,41.79,253400.0,29.6153,29.6646,29.4249,29.4672,253400.0
2008-01-04 15:00:00,41.79,42.03,41.77,41.95,310000.0,29.4672,29.6364,29.4531,29.58,310000.0
2008-01-04 15:30:00,41.95,42.0,41.65,41.66,472800.0,29.58,29.6153,29.3685,29.3755,472800.0
2008-01-07 09:30:00,41.54,41.78,41.32,41.64,476200.0,29.2909,29.4601,29.1358,29.3614,476200.0
2008-01-07 10:00:00,41.64,41.69,41.2,41.2,422500.0,29.3614,29.3967,29.0512,29.0512,422500.0
2008-01-07 10:30:00,41.18,41.23,41.09,41.17,414400.0,29.0371,29.0723,28.9736,29.03,414400.0
2008-01-07 11:00:00,41.17,41.47,41.17,41.43,310000.0,29.03,29.2416,29.03,29.2133,310000.0
2008-01-07 11:30:00,41.43,41.8,41.43,41.69,527200.0,29.2133,29.4742,29.2133,29.3967,527200.0
2008-01-07 12:00:00,41.68,41.76,41.53,41.72,237700.0,29.3896,29.446,29.2839,29.4178,237700.0
2008-01-07 12:30:00,41.74,41.93,41.68,41.92,371800.0,29.4319,29.5659,29.3896,29.5589,371800.0
2008-01-07 13:00:00,41.92,41.94,41.82,41.84,340200.0,29.5589,29.573,29.4883,29.5025,340200.0
2008-01-07 13:30:00,41.84,41.84,41.53,41.57,140300.0,29.5025,29.5025,29.2839,29.3121,140300.0
2008-01-07 14:00:00,41.58,41.61,41.31,41.32,410500.0,29.3191,29.3403,29.1287,29.1358,410500.0
2008-01-07 14:30:00,41.33,41.37,41.04,41.19,332800.0,29.1428,29.171,28.9384,29.0441,332800.0
2008-01-07 15:00:00,41.19,41.35,40.91,40.97,390700.0,29.0441,29.1569,28.8467,28.889,390700.0
2008-01-07 15:30:00,40.99,41.37,40.85,41.26,709200.0,28.9031,29.171,28.8044,29.0935,709200.0
2008-01-08 09:30:00,42.19,42.2,41.86,42.01,406900.0,29.7492,29.7563,29.5166,29.6223,406900.0
2008-01-08 10:00:00,41.99,42.32,41.95,42.16,440700.0,29.6082,29.8409,29.58,29.7281,440700.0
2008-01-08 10:30:00,42.15,42.2,41.44,41.48,488800.0,29.721,29.7563,29.2204,29.2486,488800.0
2008-01-08 11:00:00,41.49,41.69,41.48,41.52,192500.0,29.2557,29.3967,29.2486,29.2768,192500.0
2008-01-08 11:30:00,41.5,41.51,41.11,41.22,392600.0,29.2627,29.2698,28.9877,29.0653,392600.0
2008-01-08 12:00:00,41.23,41.49,41.21,41.49,175300.0,29.0723,29.2557,29.0582,29.2557,175300.0
2008-01-08 12:30:00,41.49,41.49,41.34,41.36,132800.0,29.2557,29.2557,29.1499,29.164,132800.0
2008-01-08 13:00:00,41.36,41.58,41.25,41.53,129900.0,29.164,29.3191,29.0864,29.2839,129900.0
2008-01-08 13:30:00,41.53,41.68,41.49,41.65,94400.0,29.2839,29.3896,29.2557,29.3685,94400.0
2008-01-08 14:00:00,41.63,41.81,41.6,41.81,155100.0,29.3544,29.4813,29.3332,29.4813,155100.0
2008-01-08 14:30:00,41.81,41.86,41.42,41.42,238500.0,29.4813,29.5166,29.2063,29.2063,238500.0
2008-01-08 15:00:00,41.44,41.45,40.79,40.93,515400.0,29.2204,29.2275,28.7621,28.8608,515400.0
2008-01-08 15:30:00,40.93,41.01,40.5,40.52,796400.0,28.8608,28.9172,28.5576,28.5717,796400.0
2008-01-09 09:30:00,40.1,40.2,39.9,40.0,731400.0,28.2755,28.346,28.1345,28.205,731400.0
2008-01-09 10:00:00,40.02,40.03,39.47,39.6,595900.0,28.2191,28.2262,27.8313,27.923,595900.0
2008-01-09 10:30:00,39.6,39.8,39.53,39.75,597300.0,27.923,28.064,27.8736,28.0287,597300.0
2008-01-09 11:00:00,39.76,39.78,39.61,39.66,466000.0,28.0358,28.0499,27.93,27.9653,466000.0
2008-01-09 11:30:00,39.65,39.69,39.38,39.55,269100.0,27.9582,27.9864,27.7678,27.8877,269100.0
2008-01-09 12:00:00,39.55,39.78,39.55,39.78,169800.0,27.8877,28.0499,27.8877,28.0499,169800.0
2008-01-09 12:30:00,39.78,39.81,39.56,39.61,202100.0,28.0499,28.071,27.8948,27.93,202100.0
2008-01-09 13:00:00,39.63,39.69,39.36,39.39,310900.0,27.9441,27.9864,27.7537,27.7749,310900.0
2008-01-09 13:30:00,39.39,39.4,39.19,39.27,346300.0,27.7749,27.7819,27.6339,27.6903,346300.0
2008-01-09 14:00:00,39.3,39.41,39.13,39.39,293800.0,27.7114,27.789,27.5916,27.7749,293800.0
2008-01-09 14:30:00,39.39,39.71,39.37,39.71,1154300.0,27.7749,28.0005,27.7608,28.0005,1154300.0
2008-01-09 15:00:00,39.71,40.16,39.67,39.9,667800.0,28.0005,28.3178,27.9723,28.1345,667800.0
2008-01-09 15:30:00,39.89,40.36,39.75,40.28,942600.0,28.1275,28.4589,28.0287,28.4025,942600.0
2008-01-10 09:30:00,39.74,40.1,39.57,39.96,438500.0,28.0217,28.2755,27.9018,28.1768,438500.0
2008-01-10 10:00:00,39.97,40.32,39.91,40.05,436500.0,28.1839,28.4307,28.1416,28.2403,436500.0
2008-01-10 10:30:00,40.06,40.22,39.82,39.83,268300.0,28.2473,28.3601,28.0781,28.0851,268300.0
2008-01-10 11:00:00,39.82,39.83,39.6,39.63,261700.0,28.0781,28.0851,27.923,27.9441,261700.0
2008-01-10 11:30:00,39.64,39.69,39.5,39.68,230000.0,27.9512,27.9864,27.8525,27.9794,230000.0
2008-01-10 12:00:00,39.7,40.27,39.64,40.16,360500.0,27.9935,28.3954,27.9512,28.3178,360500.0
2008-01-10 12:30:00,40.16,40.22,39.77,40.17,501600.0,28.3178,28.3601,28.0428,28.3249,501600.0
2008-01-10 13:00:00,40.17,40.29,39.99,40.15,285300.0,28.3249,28.4095,28.198,28.3108,285300.0
2008-01-10 13:30:00,40.16,40.22,39.88,40.08,195800.0,28.3178,28.3601,28.1204,28.2614,195800.0
2008-01-10 14:00:00,40.07,40.35,39.91,40.24,304900.0,28.2544,28.4518,28.1416,28.3743,304900.0
2008-01-10 14:30:00,40.27,40.76,40.26,40.59,562700.0,28.3954,28.7409,28.3884,28.621,562700.0
2008-01-10 15:00:00,40.58,40.83,40.56,40.72,435000.0,28.614,28.7903,28.5999,28.7127,435000.0
2008-01-10 15:30:00,40.72,40.81,40.38,40.4,1007700.0,28.7127,28.7762,28.473,28.4871,1007700.0
2008-01-11 09:30:00,40.71,40.95,40.06,40.18,412000.0,28.7057,28.8749,28.2473,28.3319,412000.0
2008-01-11 10:00:00,40.16,40.18,39.91,39.95,319900.0,28.3178,28.3319,28.1416,28.1698,319900.0
2008-01-11 10:30:00,39.97,40.11,39.8,39.95,204800.0,28.1839,28.2826,28.064,28.1698,204800.0
2008-01-11 11:00:00,39.95,39.97,39.75,39.87,226600.0,28.1698,28.1839,28.0287,28.1134,226600.0
2008-01-11 11:30:00,39.86,40.16,39.86,40.09,152700.0,28.1063,28.3178,28.1063,28.2685,152700.0
2008-01-11 12:00:00,40.09,40.14,39.83,39.92,155600.0,28.2685,28.3037,28.0851,28.1486,155600.0
2008-01-11 12:30:00,39.9,40.19,39.8,40.19,143200.0,28.1345,28.339,28.064,28.339,143200.0
2008-01-11 13:00:00,40.19,40.2,39.68,39.93,127500.0,28.339,28.346,27.9794,28.1557,127500.0
2008-01-11 13:30:00,39.94,39.99,39.61,39.73,170000.0,28.1627,28.198,27.93,28.0146,170000.0
2008-01-11 14:00:00,39.72,39.96,39.68,39.86,112200.0,28.0076,28.1768,27.9794,28.1063,112200.0
2008-01-11 14:30:00,39.86,39.9,39.55,39.63,198000.0,28.1063,28.1345,27.8877,27.9441,198000.0
2008-01-11 15:00:00,39.63,39.69,39.37,39.45,416500.0,27.9441,27.9864,27.7608,27.8172,416500.0
2008-01-11 15:30:00,39.46,39.69,39.4,39.54,581700.0,27.8243,27.9864,27.7819,27.8807,581700.0
2008-01-14 09:30:00,39.84,40.03,39.56,39.58,458400.0,28.0922,28.2262,27.8948,27.9089,458400.0
2008-01-14 10:00:00,39.58,39.59,39.36,39.52,251800.0,27.9089,27.9159,27.7537,27.8666,251800.0
2008-01-14 10:30:00,39.53,39.68,39.52,39.68,154800.0,27.8736,27.9794,27.8666,27.9794,154800.0
2008-01-14 11:00:00,39.68,39.71,39.51,39.52,129400.0,27.9794,28.0005,27.8595,27.8666,129400.0
2008-01-14 11:30:00,39.53,39.6,39.47,39.54,130500.0,27.8736,27.923,27.8313,27.8807,130500.0
2008-01-14 12:00:00,39.54,39.58,39.52,39.53,123300.0,27.8807,27.9089,27.8666,27.8736,123300.0
2008-01-14 12:30:00,39.53,39.57,39.47,39.47,192100.0,27.8736,27.9018,27.8313,27.8313,192100.0
2008-01-14 13:00:00,39.48,39.52,39.28,39.31,396500.0,27.8384,27.8666,27.6973,27.7185,396500.0
2008-01-14 13:30:00,39.3,39.45,39.29,39.4,127400.0,27.7114,27.8172,27.7044,27.7819,127400.0
2008-01-14 14:00:00,39.4,39.47,39.36,39.46,126900.0,27.7819,27.8313,27.7537,27.8243,126900.0
2008-01-14 14:30:00,39.47,39.53,39.35,39.42,227000.0,27.8313,27.8736,27.7467,27.796,227000.0
2008-01-14 15:00:00,39.42,39.46,39.33,39.43,452800.0,27.796,27.8243,27.7326,27.8031,452800.0
2008-01-14 15:30:00,39.43,39.56,39.28,39.45,743600.0,27.8031,27.8948,27.6973,27.8172,743600.0
2008-01-15 09:30:00,38.74,39.15,38.61,38.62,629600.0,27.3166,27.6057,27.2249,27.2319,629600.0
2008-01-15 10:00:00,38.62,38.72,38.56,38.66,504700.0,27.2319,27.3025,27.1896,27.2602,504700.0
2008-01-15 10:30:00,38.64,38.85,38.38,38.57,676700.0,27.246,27.3941,27.0627,27.1967,676700.0
2008-01-15 11:00:00,38.58,38.77,38.56,38.61,382400.0,27.2037,27.3377,27.1896,27.2249,382400.0
2008-01-15 11:30:00,38.62,38.66,38.37,38.61,224200.0,27.2319,27.2602,27.0557,27.2249,224200.0
2008-01-15 12:00:00,38.62,39.03,38.57,39.01,615500.0,27.2319,27.521,27.1967,27.5069,615500.0
2008-01-15 12:30:00,39.01,39.13,38.95,39.07,314200.0,27.5069,27.5916,27.4646,27.5493,314200.0
2008-01-15 13:00:00,39.08,39.12,38.8,38.82,203700.0,27.5563,27.5845,27.3589,27.373,203700.0
2008-01-15 13:30:00,38.82,38.93,38.76,38.92,292900.0,27.373,27.4505,27.3307,27.4435,292900.0
2008-01-15 14:00:00,38.93,39.28,38.91,39.2,265400.0,27.4505,27.6973,27.4364,27.6409,265400.0
2008-01-15 14:30:00,39.2,39.2,39.01,39.05,277200.0,27.6409,27.6409,27.5069,27.5352,277200.0
2008-01-15 15:00:00,39.04,39.22,38.89,39.21,242900.0,27.5281,27.655,27.4223,27.648,242900.0
2008-01-15 15:30:00,39.21,39.29,38.93,38.97,618500.0,27.648,27.7044,27.4505,27.4787,618500.0
2008-01-16 09:30:00,39.12,39.53,39.12,39.13,553700.0,27.5845,27.8736,27.5845,27.5916,553700.0
2008-01-16 10:00:00,39.13,39.26,38.79,38.8,365800.0,27.5916,27.6832,27.3518,27.3589,365800.0
2008-01-16 10:30:00,38.79,39.1,38.77,38.87,571900.0,27.3518,27.5704,27.3377,27.4082,571900.0
2008-01-16 11:00:00,38.87,39.27,38.83,39.25,375900.0,27.4082,27.6903,27.38,27.6762,375900.0
2008-01-16 11:30:00,39.25,39.41,39.13,39.39,373900.0,27.6762,27.789,27.5916,27.7749,373900.0
2008-01-16 12:00:00,39.39,39.57,39.38,39.54,248800.0,27.7749,27.9018,27.7678,27.8807,248800.0
2008-01-16 12:30:00,39.55,39.62,39.38,39.39,230900.0,27.8877,27.9371,27.7678,27.7749,230900.0
2008-01-16 13:00:00,39.39,39.56,39.24,39.25,864500.0,27.7749,27.8948,27.6691,27.6762,864500.0
2008-01-16 13:30:00,39.24,39.42,39.19,39.39,508300.0,27.6691,27.796,27.6339,27.7749,508300.0
2008-01-16 14:00:00,39.4,39.55,39.26,39.51,398900.0,27.7819,27.8877,27.6832,27.8595,398900.0
2008-01-16 14:30:00,39.51,39.81,39.45,39.6,517800.0,27.8595,28.071,27.8172,27.923,517800.0
2008-01-16 15:00:00,39.62,40.06,39.61,39.83,808100.0,27.9371,28.2473,27.93,28.0851,808100.0
2008-01-16 15:30:00,39.9,40.08,39.53,39.57,1226300.0,28.1345,28.2614,27.8736,27.9018,1226300.0
2008-01-17 09:30:00,39.99,39.99,39.4,39.49,531300.0,28.198,28.198,27.7819,27.8454,531300.0
2008-01-17 10:00:00,39.49,39.51,38.8,38.84,483700.0,27.8454,27.8595,27.3589,27.3871,483700.0
2008-01-17 10:30:00,38.85,39.09,38.57,39.0,370300.0,27.3941,27.5634,27.1967,27.4999,370300.0
2008-01-17 11:00:00,39.0,39.21,38.83,38.92,208100.0,27.4999,27.648,27.38,27.4435,208100.0
2008-01-17 11:30:00,38.93,38.96,38.66,38.76,140900.0,27.4505,27.4717,27.2602,27.3307,140900.0
2008-01-17 12:00:00,38.76,38.8,38.58,38.74,298000.0,27.3307,27.3589,27.2037,27.3166,298000.0
2008-01-17 12:30:00,38.74,38.88,38.67,38.74,177800.0,27.3166,27.4153,27.2672,27.3166,177800.0
2008-01-17 13:00:00,38.72,38.87,38.6,38.66,196100.0,27.3025,27.4082,27.2178,27.2602,196100.0
2008-01-17 13:30:00,38.66,38.8,38.6,38.68,147800.0,27.2602,27.3589,27.2178,27.2743,147800.0
2008-01-17 14:00:00,38.67,38.95,38.48,38.48,154100.0,27.2672,27.4646,27.1332,27.1332,154100.0
2008-01-17 14:30:00,38.47,38.66,38.25,38.59,407300.0,27.1262,27.2602,26.9711,27.2108,407300.0
2008-01-17 15:00:00,38.57,38.74,38.3,38.31,371000.0,27.1967,27.3166,27.0063,27.0134,371000.0
2008-01-17 15:30:00,38.31,38.43,38.05,38.1,1168100.0,27.0134,27.098,26.83,26.8653,1168100.0
2008-01-18 09:30:00,39.03,39.26,38.44,38.45,1008700.0,27.521,27.6832,27.105,27.1121,1008700.0
2008-01-18 10:00:00,38.45,38.72,38.28,38.4,685700.0,27.1121,27.3025,26.9922,27.0768,685700.0
2008-01-18 10:30:00,38.41,38.65,38.09,38.65,447800.0,27.0839,27.2531,26.8582,27.2531,447800.0
2008-01-18 11:00:00,38.64,38.8,38.43,38.8,395700.0,27.246,27.3589,27.098,27.3589,395700.0
2008-01-18 11:30:00,38.78,38.78,37.7,38.04,663300.0,27.3448,27.3448,26.5832,26.823,663300.0
2008-01-18 12:00:00,38.05,38.45,38.03,38.43,347900.0,26.83,27.1121,26.8159,27.098,347900.0
2008-01-18 12:30:00,38.45,38.51,38.26,38.45,249900.0,27.1121,27.1544,26.9781,27.1121,249900.0
2008-01-18 13:00:00,38.43,38.55,38.11,38.26,174700.0,27.098,27.1826,26.8723,26.9781,174700.0
2008-01-18 13:30:00,38.28,38.5,38.17,38.2,313300.0,26.9922,27.1473,26.9146,26.9358,313300.0
2008-01-18 14:00:00,38.2,38.29,38.03,38.07,410600.0,26.9358,26.9993,26.8159,26.8441,410600.0
2008-01-18 14:30:00,38.06,38.08,37.64,37.95,383700.0,26.8371,26.8512,26.5409,26.7595,383700.0
2008-01-18 15:00:00,37.94,38.39,37.84,38.23,624700.0,26.7525,27.0698,26.6819,26.9569,624700.0
2008-01-18 15:30:00,38.24,38.45,38.2,38.29,664600.0,26.964,27.1121,26.9358,26.9993,664600.0
2008-01-22 09:30:00,37.61,38.39,37.61,38.2,1027000.0,26.5198,27.0698,26.5198,26.9358,1027000.0
2008-01-22 10:00:00,38.2,38.71,38.01,38.37,725600.0,26.9358,27.2954,26.8018,27.0557,725600.0
2008-01-22 10:30:00,38.36,39.11,38.32,38.96,858000.0,27.0486,27.5775,27.0204,27.4717,858000.0
2008-01-22 11:00:00,38.95,39.55,38.92,39.34,1123500.0,27.4646,27.8877,27.4435,27.7396,1123500.0
2008-01-22 11:30:00,39.34,39.58,39.23,39.45,689800.0,27.7396,27.9089,27.6621,27.8172,689800.0
2008-01-22 12:00:00,39.44,39.83,39.37,39.4,608200.0,27.8101,28.0851,27.7608,27.7819,608200.0
2008-01-22 12:30:00,39.4,39.54,39.2,39.4,442300.0,27.7819,27.8807,27.6409,27.7819,442300.0
2008-01-22 13:00:00,39.41,39.53,39.2,39.3,427600.0,27.789,27.8736,27.6409,27.7114,427600.0
2008-01-22 13:30:00,39.31,39.45,39.13,39.32,284400.0,27.7185,27.8172,27.5916,27.7255,284400.0
2008-01-22 14:00:00,39.33,39.72,39.18,39.52,359800.0,27.7326,28.0076,27.6268,27.8666,359800.0
2008-01-22 14:30:00,39.52,39.75,39.3,39.64,286900.0,27.8666,28.0287,27.7114,27.9512,286900.0
2008-01-22 15:00:00,39.65,39.99,39.55,39.94,648500.0,27.9582,28.198,27.8877,28.1627,648500.0
2008-01-22 15:30:00,39.95,40.14,39.74,39.81,1010600.0,28.1698,28.3037,28.0217,28.071,1010600.0
2008-01-23 09:30:00,38.4,39.43,38.35,39.31,561900.0,27.0768,27.8031,27.0416,27.7185,561900.0
2008-01-23 10:00:00,39.32,40.33,39.28,40.27,802500.0,27.7255,28.4377,27.6973,28.3954,802500.0
2008-01-23 10:30:00,40.27,40.46,40.13,40.43,975700.0,28.3954,28.5294,28.2967,28.5082,975700.0
2008-01-23 11:00:00,40.44,41.0,40.4,40.8,683700.0,28.5153,28.9101,28.4871,28.7691,683700.0
2008-01-23 11:30:00,40.79,40.84,40.32,40.37,329600.0,28.7621,28.7973,28.4307,28.4659,329600.0
2008-01-23 12:00:00,40.36,40.6,40.24,40.41,208500.0,28.4589,28.6281,28.3743,28.4941,208500.0
2008-01-23 12:30:00,40.41,40.41,39.83,40.11,414800.0,28.4941,28.4941,28.0851,28.2826,414800.0
2008-01-23 13:00:00,40.1,40.25,39.79,40.12,262700.0,28.2755,28.3813,28.0569,28.2896,262700.0
2008-01-23 13:30:00,40.12,40.77,39.96,40.61,356500.0,28.2896,28.748,28.1768,28.6351,356500.0
2008-01-23 14:00:00,40.61,41.09,40.51,41.02,558700.0,28.6351,28.9736,28.5646,28.9242,558700.0
2008-01-23 14:30:00,41.02,41.04,40.81,41.01,653700.0,28.9242,28.9384,28.7762,28.9172,653700.0
2008-01-23 15:00:00,41.01,42.21,40.98,42.03,1099300.0,28.9172,29.7633,28.896,29.6364,1099300.0
2008-01-23 15:30:00,42.02,42.33,41.83,42.19,1131800.0,29.6294,29.848,29.4954,29.7492,1131800.0
2008-01-24 09:30:00,42.3,42.87,42.24,42.46,796000.0,29.8268,30.2287,29.7845,29.9396,796000.0
2008-01-24 10:00:00,42.45,42.64,42.25,42.53,704000.0,29.9326,30.0666,29.7916,29.989,704000.0
2008-01-24 10:30:00,42.53,42.66,42.44,42.48,538300.0,29.989,30.0807,29.9255,29.9537,538300.0
2008-01-24 11:00:00,42.49,42.95,42.4,42.95,495200.0,29.9608,30.2851,29.8973,30.2851,495200.0
2008-01-24 11:30:00,42.95,42.95,42.25,42.72,314700.0,30.2851,30.2851,29.7916,30.123,314700.0
2008-01-24 12:00:00,42.7,42.81,42.23,42.3,333000.0,30.1089,30.1864,29.7775,29.8268,333000.0
2008-01-24 12:30:00,42.31,42.34,42.07,42.28,219900.0,29.8339,29.855,29.6646,29.8127,219900.0
2008-01-24 13:00:00,42.29,42.47,42.1,42.19,204100.0,29.8198,29.9467,29.6858,29.7492,204100.0
2008-01-24 13:30:00,42.19,42.57,42.15,42.52,295500.0,29.7492,30.0172,29.721,29.9819,295500.0
2008-01-24 14:00:00,42.53,42.82,42.49,42.8,307800.0,29.989,30.1935,29.9608,30.1794,307800.0
2008-01-24 14:30:00,42.81,42.9,42.5,42.56,473800.0,30.1864,30.2499,29.9678,30.0101,473800.0
2008-01-24 15:00:00,42.56,42.69,42.45,42.59,454700.0,30.0101,30.1018,29.9326,30.0313,454700.0
2008-01-24 15:30:00,42.6,42.95,42.59,42.84,707600.0,30.0383,30.2851,30.0313,30.2076,707600.0
2008-01-25 09:30:00,42.81,42.9,42.51,42.74,305300.0,30.1864,30.2499,29.9749,30.1371,305300.0
2008-01-25 10:00:00,42.77,42.77,42.43,42.54,180500.0,30.1582,30.1582,29.9185,29.996,180500.0
2008-01-25 10:30:00,42.56,42.57,41.9,42.02,541000.0,30.0101,30.0172,29.5448,29.6294,541000.0
2008-01-25 11:00:00,42.0,42.0,41.42,41.49,414500.0,29.6153,29.6153,29.2063,29.2557,414500.0
2008-01-25 11:30:00,41.49,41.88,41.49,41.79,241600.0,29.2557,29.5307,29.2557,29.4672,241600.0
2008-01-25 12:00:00,41.77,41.81,41.63,41.77,235700.0,29.4531,29.4813,29.3544,29.4531,235700.0
2008-01-25 12:30:00,41.77,41.9,41.33,41.39,242700.0,29.4531,29.5448,29.1428,29.1851,242700.0
2008-01-25 13:00:00,41.39,41.59,41.28,41.58,313100.0,29.1851,29.3262,29.1076,29.3191,313100.0
2008-01-25 13:30:00,41.57,41.61,41.37,41.58,376900.0,29.3121,29.3403,29.171,29.3191,376900.0
2008-01-25 14:00:00,41.56,41.83,41.48,41.56,414800.0,29.305,29.4954,29.2486,29.305,414800.0
2008-01-25 14:30:00,41.56,41.84,41.36,41.55,311400.0,29.305,29.5025,29.164,29.298,311400.0
2008-01-25 15:00:00,41.55,41.92,41.42,41.69,265500.0,29.298,29.5589,29.2063,29.3967,265500.0
2008-01-25 15:30:00,41.69,41.72,41.3,41.34,837200.0,29.3967,29.4178,29.1217,29.1499,837200.0
2008-01-28 09:30:00,41.99,42.22,41.79,42.03,357100.0,29.6082,29.7704,29.4672,29.6364,357100.0
2008-01-28 10:00:00,42.03,42.27,41.61,42.21,322700.0,29.6364,29.8057,29.3403,29.7633,322700.0
2008-01-28 10:30:00,42.2,42.53,42.13,42.35,382700.0,29.7563,29.989,29.7069,29.8621,382700.0
2008-01-28 11:00:00,42.34,42.48,42.09,42.31,362200.0,29.855,29.9537,29.6787,29.8339,362200.0
2008-01-28 11:30:00,42.3,42.58,42.3,42.52,314900.0,29.8268,30.0242,29.8268,29.9819,314900.0
2008-01-28 12:00:00,42.52,42.6,42.29,42.46,193900.0,29.9819,30.0383,29.8198,29.9396,193900.0
2008-01-28 12:30:00,42.47,42.65,42.33,42.56,191100.0,29.9467,30.0736,29.848,30.0101,191100.0
2008-01-28 13:00:00,42.56,42.95,42.56,42.6,313900.0,30.0101,30.2851,30.0101,30.0383,313900.0
2008-01-28 13:30:00,42.6,42.64,42.28,42.46,207100.0,30.0383,30.0666,29.8127,29.9396,207100.0
2008-01-28 14:00:00,42.45,42.78,42.45,42.75,201900.0,29.9326,30.1653,29.9326,30.1441,201900.0
2008-01-28 14:30:00,42.75,42.94,42.7,42.75,274200.0,30.1441,30.2781,30.1089,30.1441,274200.0
2008-01-28 15:00:00,42.76,42.88,42.49,42.67,384500.0,30.1512,30.2358,29.9608,30.0877,384500.0
2008-01-28 15:30:00,42.67,43.17,42.65,43.17,760100.0,30.0877,30.4403,30.0736,30.4403,760100.0
2008-01-29 09:30:00,41.8,42.5,41.77,41.81,1088400.0,29.4742,29.9678,29.4531,29.4813,1088400.0
2008-01-29 10:00:00,41.82,41.89,41.08,41.55,1152900.0,29.4883,29.5377,28.9666,29.298,1152900.0
2008-01-29 10:30:00,41.55,41.99,41.49,41.92,572500.0,29.298,29.6082,29.2557,29.5589,572500.0
2008-01-29 11:00:00,41.94,42.13,41.8,41.8,288200.0,29.573,29.7069,29.4742,29.4742,288200.0
2008-01-29 11:30:00,41.8,41.87,41.6,41.74,185100.0,29.4742,29.5236,29.3332,29.4319,185100.0
2008-01-29 12:00:00,41.73,41.73,41.53,41.54,200300.0,29.4249,29.4249,29.2839,29.2909,200300.0
2008-01-29 12:30:00,41.56,41.66,41.38,41.49,379100.0,29.305,29.3755,29.1781,29.2557,379100.0
2008-01-29 13:00:00,41.49,41.56,41.38,41.39,192500.0,29.2557,29.305,29.1781,29.1851,192500.0
2008-01-29 13:30:00,41.38,41.43,41.25,41.25,214300.0,29.1781,29.2133,29.0864,29.0864,214300.0
2008-01-29 14:00:00,41.26,41.29,41.2,41.24,273300.0,29.0935,29.1146,29.0512,29.0794,273300.0
2008-01-29 14:30:00,41.25,41.81,41.24,41.51,429900.0,29.0864,29.4813,29.0794,29.2698,429900.0
2008-01-29 15:00:00,41.51,41.7,41.49,41.53,393600.0,29.2698,29.4037,29.2557,29.2839,393600.0
2008-01-29 15:30:00,41.54,41.78,41.45,41.73,743400.0,29.2909,29.4601,29.2275,29.4249,743400.0
2008-01-30 09:30:00,42.06,42.35,41.35,41.92,481900.0,29.6576,29.8621,29.1569,29.5589,481900.0
2008-01-30 10:00:00,41.93,42.25,41.93,41.99,367900.0,29.5659,29.7916,29.5659,29.6082,367900.0
2008-01-30 10:30:00,42.0,42.1,41.91,42.1,263300.0,29.6153,29.6858,29.5518,29.6858,263300.0
2008-01-30 11:00:00,42.08,42.08,41.77,41.9,211700.0,29.6717,29.6717,29.4531,29.5448,211700.0
2008-01-30 11:30:00,41.9,42.21,41.86,42.07,133600.0,29.5448,29.7633,29.5166,29.6646,133600.0
2008-01-30 12:00:00,42.06,42.24,42.0,42.04,122700.0,29.6576,29.7845,29.6153,29.6435,122700.0
2008-01-30 12:30:00,42.02,42.03,41.93,41.97,110500.0,29.6294,29.6364,29.5659,29.5941,110500.0
2008-01-30 13:00:00,41.96,42.16,41.96,42.12,70700.0,29.5871,29.7281,29.5871,29.6999,70700.0
2008-01-30 13:30:00,42.12,42.16,41.81,41.91,138000.0,29.6999,29.7281,29.4813,29.5518,138000.0
2008-01-30 14:00:00,41.91,42.44,41.71,42.31,458800.0,29.5518,29.9255,29.4108,29.8339,458800.0
2008-01-30 14:30:00,42.33,42.66,42.05,42.63,424900.0,29.848,30.0807,29.6505,30.0595,424900.0
2008-01-30 15:00:00,42.63,42.72,42.23,42.32,418500.0,30.0595,30.123,29.7775,29.8409,418500.0
2008-01-30 15:30:00,42.31,42.4,41.73,41.79,736000.0,29.8339,29.8973,29.4249,29.4672,736000.0
2008-01-31 09:30:00,41.9,42.4,41.81,42.4,473200.0,29.5448,29.8973,29.4813,29.8973,473200.0
2008-01-31 10:00:00,42.38,42.63,42.14,42.63,300700.0,29.8832,30.0595,29.714,30.0595,300700.0
2008-01-31 10:30:00,42.62,43.45,42.6,43.43,445100.0,30.0524,30.6377,30.0383,30.6236,445100.0
2008-01-31 11:00:00,43.42,43.66,43.22,43.6,585900.0,30.6165,30.7858,30.4755,30.7435,585900.0
2008-01-31 11:30:00,43.6,44.11,43.31,43.93,358200.0,30.7435,31.1031,30.539,30.9762,358200.0
2008-01-31 12:00:00,43.93,44.06,43.85,44.04,341300.0,30.9762,31.0678,30.9198,31.0537,341300.0
2008-01-31 12:30:00,44.04,44.15,43.83,43.9,214700.0,31.0537,31.1313,30.9057,30.955,214700.0
2008-01-31 13:00:00,43.89,44.18,43.74,44.14,229200.0,30.948,31.1524,30.8422,31.1242,229200.0
2008-01-31 13:30:00,44.15,44.19,44.03,44.09,213600.0,31.1313,31.1595,31.0467,31.089,213600.0
2008-01-31 14:00:00,44.11,44.32,43.92,44.16,272000.0,31.1031,31.2512,30.9691,31.1383,272000.0
2008-01-31 14:30:00,44.17,44.49,44.04,44.47,333700.0,31.1454,31.371,31.0537,31.3569,333700.0
2008-01-31 15:00:00,44.48,44.89,44.32,44.75,531700.0,31.364,31.6531,31.2512,31.5544,531700.0
2008-01-31 15:30:00,44.75,44.8,44.31,44.37,1070300.0,31.5544,31.5896,31.2441,31.2864,1070300.0
2008-02-01 09:30:00,44.59,44.7,44.28,44.59,421800.0,31.4415,31.5191,31.223,31.4415,421800.0
2008-02-01 10:00:00,44.58,45.08,44.55,44.58,524500.0,31.4345,31.7871,31.4133,31.4345,524500.0
2008-02-01 10:30:00,44.58,44.74,44.37,44.41,417700.0,31.4345,31.5473,31.2864,31.3146,417700.0
2008-02-01 11:00:00,44.4,44.62,44.11,44.5,266500.0,31.3076,31.4627,31.1031,31.3781,266500.0
2008-02-01 11:30:00,44.5,44.87,44.49,44.71,435000.0,31.3781,31.639,31.371,31.5262,435000.0
2008-02-01 12:00:00,44.71,44.78,44.53,44.62,213300.0,31.5262,31.5755,31.3992,31.4627,213300.0
2008-02-01 12:30:00,44.63,44.71,44.57,44.65,232000.0,31.4698,31.5262,31.4274,31.4839,232000.0
2008-02-01 13:00:00,44.63,44.72,44.6,44.65,174300.0,31.4698,31.5332,31.4486,31.4839,174300.0
2008-02-01 13:30:00,44.66,44.76,44.58,44.58,153000.0,31.4909,31.5614,31.4345,31.4345,153000.0
2008-02-01 14:00:00,44.56,44.86,44.53,44.85,135700.0,31.4204,31.6319,31.3992,31.6249,135700.0
2008-02-01 14:30:00,44.86,45.1,44.86,45.1,219600.0,31.6319,31.8012,31.6319,31.8012,219600.0
2008-02-01 15:00:00,45.1,45.22,44.92,44.94,418900.0,31.8012,31.8858,31.6742,31.6883,418900.0
2008-02-01 15:30:00,44.95,44.97,44.75,44.8,795500.0,31.6954,31.7095,31.5544,31.5896,795500.0
2008-02-04 09:30:00,44.61,44.67,43.95,44.1,374400.0,31.4556,31.498,30.9903,31.096,374400.0
2008-02-04 10:00:00,44.08,44.16,43.92,43.98,269700.0,31.0819,31.1383,30.9691,31.0114,269700.0
2008-02-04 10:30:00,43.97,44.18,43.85,44.02,333200.0,31.0044,31.1524,30.9198,31.0396,333200.0
2008-02-04 11:00:00,44.01,44.1,43.86,44.02,281200.0,31.0326,31.096,30.9268,31.0396,281200.0
2008-02-04 11:30:00,44.02,44.07,43.78,43.9,199800.0,31.0396,31.0749,30.8704,30.955,199800.0
2008-02-04 12:00:00,43.91,43.91,43.42,43.47,405100.0,30.9621,30.9621,30.6165,30.6518,405100.0
2008-02-04 12:30:00,43.47,43.5,43.27,43.31,366500.0,30.6518,30.673,30.5108,30.539,366500.0
2008-02-04 13:00:00,43.31,43.36,43.09,43.14,394300.0,30.539,30.5742,30.3839,30.4191,394300.0
2008-02-04 13:30:00,43.13,43.18,43.0,43.05,638300.0,30.4121,30.4473,30.3204,30.3557,638300.0
2008-02-04 14:00:00,43.05,43.05,42.75,42.81,327400.0,30.3557,30.3557,30.1441,30.1864,327400.0
2008-02-04 14:30:00,42.81,42.81,42.45,42.66,864400.0,30.1864,30.1864,29.9326,30.0807,864400.0
2008-02-04 15:00:00,42.66,42.76,42.52,42.74,1216100.0,30.0807,30.1512,29.9819,30.1371,1216100.0
2008-02-04 15:30:00,42.73,42.74,41.94,42.07,1711900.0,30.13,30.1371,29.573,29.6646,1711900.0
2008-02-05 09:30:00,41.86,42.0,41.49,41.62,1137400.0,29.5166,29.6153,29.2557,29.3473,1137400.0
2008-02-05 10:00:00,41.6,41.63,41.18,41.4,848800.0,29.3332,29.3544,29.0371,29.1922,848800.0
2008-02-05 10:30:00,41.39,41.63,41.24,41.34,1130700.0,29.1851,29.3544,29.0794,29.1499,1130700.0
2008-02-05 11:00:00,41.35,41.42,41.15,41.24,523200.0,29.1569,29.2063,29.0159,29.0794,523200.0
2008-02-05 11:30:00,41.24,41.4,41.15,41.26,293500.0,29.0794,29.1922,29.0159,29.0935,293500.0
2008-02-05 12:00:00,41.25,41.39,41.03,41.1,206300.0,29.0864,29.1851,28.9313,28.9807,206300.0
2008-02-05 12:30:00,41.11,41.18,40.87,40.96,282500.0,28.9877,29.0371,28.8185,28.8819,282500.0
2008-02-05 13:00:00,40.96,41.11,40.88,41.0,267100.0,28.8819,28.9877,28.8255,28.9101,267100.0
2008-02-05 13:30:00,40.99,41.15,40.91,41.06,280600.0,28.9031,29.0159,28.8467,28.9525,280600.0
2008-02-05 14:00:00,41.05,41.15,40.92,41.08,165600.0,28.9454,29.0159,28.8537,28.9666,165600.0
2008-02-05 14:30:00,41.08,41.29,40.9,40.9,278500.0,28.9666,29.1146,28.8396,28.8396,278500.0
2008-02-05 15:00:00,40.9,40.96,40.59,40.64,472000.0,28.8396,28.8819,28.621,28.6563,472000.0
2008-02-05 15:30:00,40.65,40.82,40.54,40.8,1237700.0,28.6634,28.7832,28.5858,28.7691,1237700.0
2008-02-06 09:30:00,41.61,41.73,40.8,41.05,496300.0,29.3403,29.4249,28.7691,28.9454,496300.0
2008-02-06 10:00:00,41.05,41.28,41.05,41.13,306200.0,28.9454,29.1076,28.9454,29.0018,306200.0
2008-02-06 10:30:00,41.12,41.48,41.07,41.31,495800.0,28.9948,29.2486,28.9595,29.1287,495800.0
2008-02-06 11:00:00,41.3,41.51,41.25,41.37,423500.0,29.1217,29.2698,29.0864,29.171,423500.0
2008-02-06 11:30:00,41.37,41.56,41.35,41.55,215900.0,29.171,29.305,29.1569,29.298,215900.0
2008-02-06 12:00:00,41.56,41.64,41.35,41.37,994900.0,29.305,29.3614,29.1569,29.171,994900.0
2008-02-06 12:30:00,41.37,41.46,41.26,41.26,160800.0,29.171,29.2345,29.0935,29.0935,160800.0
2008-02-06 13:00:00,41.27,41.34,41.18,41.31,144700.0,29.1005,29.1499,29.0371,29.1287,144700.0
2008-02-06 13:30:00,41.29,41.31,40.86,40.89,183000.0,29.1146,29.1287,28.8114,28.8326,183000.0
2008-02-06 14:00:00,40.89,41.03,40.67,40.83,205300.0,28.8326,28.9313,28.6775,28.7903,205300.0
2008-02-06 14:30:00,40.85,41.0,40.75,40.91,248400.0,28.8044,28.9101,28.7339,28.8467,248400.0
2008-02-06 15:00:00,40.91,40.93,40.58,40.78,479500.0,28.8467,28.8608,28.614,28.755,479500.0
2008-02-06 15:30:00,40.78,40.88,40.57,40.63,862300.0,28.755,28.8255,28.6069,28.6492,862300.0
2008-02-07 09:30:00,40.74,41.08,40.74,40.93,709700.0,28.7268,28.9666,28.7268,28.8608,709700.0
2008-02-07 10:00:00,40.92,41.33,40.91,41.26,837200.0,28.8537,29.1428,28.8467,29.0935,837200.0
2008-02-07 10:30:00,41.26,41.3,40.64,40.8,260900.0,29.0935,29.1217,28.6563,28.7691,260900.0
2008-02-07 11:00:00,40.79,40.91,40.69,40.81,293700.0,28.7621,28.8467,28.6916,28.7762,293700.0
2008-02-07 11:30:00,40.81,40.93,40.61,40.81,164600.0,28.7762,28.8608,28.6351,28.7762,164600.0
2008-02-07 12:00:00,40.8,40.99,40.75,40.93,173300.0,28.7691,28.9031,28.7339,28.8608,173300.0
2008-02-07 12:30:00,40.93,41.17,40.93,41.14,211900.0,28.8608,29.03,28.8608,29.0089,211900.0
2008-02-07 13:00:00,41.15,41.17,40.92,41.05,170300.0,29.0159,29.03,28.8537,28.9454,170300.0
2008-02-07 13:30:00,41.05,41.32,40.96,41.27,394500.0,28.9454,29.1358,28.8819,29.1005,394500.0
2008-02-07 14:00:00,41.28,41.31,40.9,41.02,307700.0,29.1076,29.1287,28.8396,28.9242,307700.0
2008-02-07 14:30:00,41.02,41.14,40.74,40.92,255700.0,28.9242,29.0089,28.7268,28.8537,255700.0
2008-02-07 15:00:00,40.93,41.07,40.6,40.92,290000.0,28.8608,28.9595,28.6281,28.8537,290000.0
2008-02-07 15:30:00,40.92,41.04,40.72,40.9,855200.0,28.8537,28.9384,28.7127,28.8396,855200.0
2008-02-08 09:30:00,40.72,40.95,40.38,40.94,327900.0,28.7127,28.8749,28.473,28.8678,327900.0
2008-02-08 10:00:00,40.95,41.09,40.85,40.96,474300.0,28.8749,28.9736,28.8044,28.8819,474300.0
2008-02-08 10:30:00,40.96,41.18,40.88,41.13,405500.0,28.8819,29.0371,28.8255,29.0018,405500.0
2008-02-08 11:00:00,41.12,41.45,41.12,41.14,272800.0,28.9948,29.2275,28.9948,29.0089,272800.0
2008-02-08 11:30:00,41.14,41.26,40.88,40.89,159100.0,29.0089,29.0935,28.8255,28.8326,159100.0
2008-02-08 12:00:00,40.89,40.96,40.71,40.87,134000.0,28.8326,28.8819,28.7057,28.8185,134000.0
2008-02-08 12:30:00,40.87,40.88,40.44,40.53,208600.0,28.8185,28.8255,28.5153,28.5787,208600.0
2008-02-08 13:00:00,40.53,40.56,40.3,40.56,187200.0,28.5787,28.5999,28.4166,28.5999,187200.0
2008-02-08 13:30:00,40.56,40.69,40.41,40.62,186500.0,28.5999,28.6916,28.4941,28.6422,186500.0
2008-02-08 14:00:00,40.64,40.82,40.5,40.77,121600.0,28.6563,28.7832,28.5576,28.748,121600.0
2008-02-08 14:30:00,40.76,40.79,40.51,40.51,140500.0,28.7409,28.7621,28.5646,28.5646,140500.0
2008-02-08 15:00:00,40.5,40.79,40.47,40.71,195800.0,28.5576,28.7621,28.5364,28.7057,195800.0
2008-02-08 15:30:00,40.72,41.03,40.67,40.77,365100.0,28.7127,28.9313,28.6775,28.748,365100.0
2008-02-11 09:30:00,40.73,40.96,40.5,40.63,199700.0,28.7198,28.8819,28.5576,28.6492,199700.0
2008-02-11 10:00:00,40.64,40.75,40.41,40.72,160100.0,28.6563,28.7339,28.4941,28.7127,160100.0
2008-02-11 10:30:00,40.73,40.85,40.67,40.85,135600.0,28.7198,28.8044,28.6775,28.8044,135600.0
2008-02-11 11:00:00,40.84,41.09,40.75,40.76,110100.0,28.7973,28.9736,28.7339,28.7409,110100.0
2008-02-11 11:30:00,40.76,40.78,40.56,40.58,132700.0,28.7409,28.755,28.5999,28.614,132700.0
2008-02-11 12:00:00,40.59,41.01,40.58,40.86,119100.0,28.621,28.9172,28.614,28.8114,119100.0
2008-02-11 12:30:00,40.86,41.24,40.83,41.19,100800.0,28.8114,29.0794,28.7903,29.0441,100800.0
2008-02-11 13:00:00,41.19,41.29,41.11,41.25,120800.0,29.0441,29.1146,28.9877,29.0864,120800.0
2008-02-11 13:30:00,41.26,41.35,41.15,41.24,131400.0,29.0935,29.1569,29.0159,29.0794,131400.0
2008-02-11 14:00:00,41.23,41.34,41.04,41.05,319500.0,29.0723,29.1499,28.9384,28.9454,319500.0
2008-02-11 14:30:00,41.04,41.22,40.96,41.16,178300.0,28.9384,29.0653,28.8819,29.023,178300.0
2008-02-11 15:00:00,41.16,41.44,41.05,41.36,267700.0,29.023,29.2204,28.9454,29.164,267700.0
2008-02-11 15:30:00,41.36,41.44,41.18,41.39,424400.0,29.164,29.2204,29.0371,29.1851,424400.0
2008-02-12 09:30:00,41.41,42.2,41.41,42.17,428700.0,29.1992,29.7563,29.1992,29.7351,428700.0
2008-02-12 10:00:00,42.17,42.24,42.02,42.16,381300.0,29.7351,29.7845,29.6294,29.7281,381300.0
2008-02-12 10:30:00,42.16,42.5,42.1,42.49,367500.0,29.7281,29.9678,29.6858,29.9608,367500.0
2008-02-12 11:00:00,42.49,42.63,42.39,42.45,255500.0,29.9608,30.0595,29.8903,29.9326,255500.0
2008-02-12 11:30:00,42.47,42.6,42.45,42.56,208300.0,29.9467,30.0383,29.9326,30.0101,208300.0
2008-02-12 12:00:00,42.58,42.6,42.39,42.4,244800.0,30.0242,30.0383,29.8903,29.8973,244800.0
2008-02-12 12:30:00,42.4,42.45,42.2,42.39,208700.0,29.8973,29.9326,29.7563,29.8903,208700.0
2008-02-12 13:00:00,42.4,42.62,42.35,42.62,156400.0,29.8973,30.0524,29.8621,30.0524,156400.0
2008-02-12 13:30:00,42.61,42.75,42.61,42.72,225100.0,30.0454,30.1441,30.0454,30.123,225100.0
2008-02-12 14:00:00,42.71,42.71,42.51,42.64,158600.0,30.1159,30.1159,29.9749,30.0666,158600.0
2008-02-12 14:30:00,42.62,42.73,42.44,42.69,203300.0,30.0524,30.13,29.9255,30.1018,203300.0
2008-02-12 15:00:00,42.69,42.69,42.22,42.26,319100.0,30.1018,30.1018,29.7704,29.7986,319100.0
2008-02-12 15:30:00,42.28,42.38,42.06,42.31,691500.0,29.8127,29.8832,29.6576,29.8339,691500.0
2008-02-13 09:30:00,42.81,43.06,42.65,42.68,345400.0,30.1864,30.3627,30.0736,30.0948,345400.0
2008-02-13 10:00:00,42.67,42.88,42.4,42.45,316400.0,30.0877,30.2358,29.8973,29.9326,316400.0
2008-02-13 10:30:00,42.43,42.53,42.31,42.41,329700.0,29.9185,29.989,29.8339,29.9044,329700.0
2008-02-13 11:00:00,42.4,42.5,42.33,42.45,147600.0,29.8973,29.9678,29.848,29.9326,147600.0
2008-02-13 11:30:00,42.44,42.66,42.38,42.4,244400.0,29.9255,30.0807,29.8832,29.8973,244400.0
2008-02-13 12:00:00,42.41,42.67,42.41,42.5,68800.0,29.9044,30.0877,29.9044,29.9678,68800.0
2008-02-13 12:30:00,42.5,42.66,42.5,42.66,65900.0,29.9678,30.0807,29.9678,30.0807,65900.0
2008-02-13 13:00:00,42.66,42.85,42.62,42.73,126100.0,30.0807,30.2146,30.0524,30.13,126100.0
2008-02-13 13:30:00,42.72,42.76,42.58,42.63,90300.0,30.123,30.1512,30.0242,30.0595,90300.0
2008-02-13 14:00:00,42.62,42.78,42.55,42.67,203000.0,30.0524,30.1653,30.0031,30.0877,203000.0
2008-02-13 14:30:00,42.69,42.8,42.65,42.77,96600.0,30.1018,30.1794,30.0736,30.1582,96600.0
2008-02-13 15:00:00,42.76,42.84,42.6,42.78,298100.0,30.1512,30.2076,30.0383,30.1653,298100.0
2008-02-13 15:30:00,42.79,42.79,42.49,42.61,474000.0,30.1723,30.1723,29.9608,30.0454,474000.0
2008-02-14 09:30:00,42.77,43.01,42.32,42.41,348000.0,30.1582,30.3274,29.8409,29.9044,348000.0
2008-02-14 10:00:00,42.42,42.52,42.24,42.43,210000.0,29.9114,29.9819,29.7845,29.9185,210000.0
2008-02-14 10:30:00,42.43,42.55,42.26,42.5,319100.0,29.9185,30.0031,29.7986,29.9678,319100.0
2008-02-14 11:00:00,42.5,42.61,42.35,42.61,874700.0,29.9678,30.0454,29.8621,30.0454,874700.0
2008-02-14 11:30:00,42.61,42.74,42.47,42.56,588600.0,30.0454,30.1371,29.9467,30.0101,588600.0
2008-02-14 12:00:00,42.56,42.75,42.45,42.7,193200.0,30.0101,30.1441,29.9326,30.1089,193200.0
2008-02-14 12:30:00,42.69,42.75,42.51,42.55,79200.0,30.1018,30.1441,29.9749,30.0031,79200.0
2008-02-14 13:00:00,42.56,42.64,42.44,42.45,110400.0,30.0101,30.0666,29.9255,29.9326,110400.0
2008-02-14 13:30:00,42.46,42.52,42.35,42.4,140800.0,29.9396,29.9819,29.8621,29.8973,140800.0
2008-02-14 14:00:00,42.39,42.47,42.3,42.35,161200.0,29.8903,29.9467,29.8268,29.8621,161200.0
2008-02-14 14:30:00,42.36,42.41,42.1,42.38,168400.0,29.8691,29.9044,29.6858,29.8832,168400.0
2008-02-14 15:00:00,42.39,42.44,42.3,42.32,284600.0,29.8903,29.9255,29.8268,29.8409,284600.0
2008-02-14 15:30:00,42.31,42.41,42.0,42.09,609400.0,29.8339,29.9044,29.6153,29.6787,609400.0
2008-02-15 09:30:00,41.93,41.97,41.35,41.46,721500.0,29.5659,29.5941,29.1569,29.2345,721500.0
2008-02-15 10:00:00,41.43,41.83,41.43,41.62,372700.0,29.2133,29.4954,29.2133,29.3473,372700.0
2008-02-15 10:30:00,41.61,41.77,41.3,41.32,446100.0,29.3403,29.4531,29.1217,29.1358,446100.0
2008-02-15 11:00:00,41.32,41.5,41.24,41.48,377900.0,29.1358,29.2627,29.0794,29.2486,377900.0
2008-02-15 11:30:00,41.49,41.54,41.15,41.2,312600.0,29.2557,29.2909,29.0159,29.0512,312600.0
2008-02-15 12:00:00,41.2,41.32,40.91,41.0,259700.0,29.0512,29.1358,28.8467,28.9101,259700.0
2008-02-15 12:30:00,41.01,41.14,40.98,41.08,256900.0,28.9172,29.0089,28.896,28.9666,256900.0
2008-02-15 13:00:00,41.07,41.14,41.04,41.08,230000.0,28.9595,29.0089,28.9384,28.9666,230000.0
2008-02-15 13:30:00,41.07,41.29,41.06,41.29,154400.0,28.9595,29.1146,28.9525,29.1146,154400.0
2008-02-15 14:00:00,41.28,41.31,41.17,41.24,114100.0,29.1076,29.1287,29.03,29.0794,114100.0
2008-02-15 14:30:00,41.24,41.52,41.22,41.5,329800.0,29.0794,29.2768,29.0653,29.2627,329800.0
2008-02-15 15:00:00,41.51,41.56,41.3,41.37,349200.0,29.2698,29.305,29.1217,29.171,349200.0
2008-02-15 15:30:00,41.38,41.46,41.31,41.35,542800.0,29.1781,29.2345,29.1287,29.1569,542800.0
2008-02-19 09:30:00,42.22,42.4,41.76,42.08,843800.0,29.7704,29.8973,29.446,29.6717,843800.0
2008-02-19 10:00:00,42.08,42.16,41.88,41.9,475100.0,29.6717,29.7281,29.5307,29.5448,475100.0
2008-02-19 10:30:00,41.9,41.93,41.73,41.82,448000.0,29.5448,29.5659,29.4249,29.4883,448000.0
2008-02-19 11:00:00,41.83,41.9,41.49,41.7,415300.0,29.4954,29.5448,29.2557,29.4037,415300.0
2008-02-19 11:30:00,41.69,41.99,41.67,41.96,219700.0,29.3967,29.6082,29.3826,29.5871,219700.0
2008-02-19 12:00:00,41.98,41.99,41.63,41.66,328000.0,29.6012,29.6082,29.3544,29.3755,328000.0
2008-02-19 12:30:00,41.66,41.83,41.53,41.74,182500.0,29.3755,29.4954,29.2839,29.4319,182500.0
2008-02-19 13:00:00,41.75,42.15,41.75,42.11,330200.0,29.439,29.721,29.439,29.6928,330200.0
2008-02-19 13:30:00,42.09,42.17,41.97,42.0,241000.0,29.6787,29.7351,29.5941,29.6153,241000.0
2008-02-19 14:00:00,42.0,42.18,41.96,42.01,420600.0,29.6153,29.7422,29.5871,29.6223,420600.0
2008-02-19 14:30:00,42.01,42.05,41.78,41.89,476700.0,29.6223,29.6505,29.4601,29.5377,476700.0
2008-02-19 15:00:00,41.9,42.06,41.76,42.0,371000.0,29.5448,29.6576,29.446,29.6153,371000.0
2008-02-19 15:30:00,42.0,42.0,41.75,41.9,477900.0,29.6153,29.6153,29.439,29.5448,477900.0
2008-02-20 09:30:00,40.99,41.41,40.8,41.26,533600.0,29.1805,29.4795,29.0452,29.3727,533600.0
2008-02-20 10:00:00,41.25,41.54,41.15,41.37,415800.0,29.3656,29.572,29.2944,29.451,415800.0
2008-02-20 10:30:00,41.36,41.6,41.23,41.53,355000.0,29.4439,29.6147,29.3513,29.5649,355000.0
2008-02-20 11:00:00,41.53,41.59,41.37,41.58,217500.0,29.5649,29.6076,29.451,29.6005,217500.0
2008-02-20 11:30:00,41.58,41.64,41.34,41.44,164100.0,29.6005,29.6432,29.4296,29.5008,164100.0
2008-02-20 12:00:00,41.43,41.67,41.37,41.4,408200.0,29.4937,29.6646,29.451,29.4724,408200.0
2008-02-20 12:30:00,41.41,41.46,41.18,41.23,355200.0,29.4795,29.5151,29.3157,29.3513,355200.0
2008-02-20 13:00:00,41.22,41.42,41.12,41.26,270100.0,29.3442,29.4866,29.273,29.3727,270100.0
2008-02-20 13:30:00,41.25,41.7,41.22,41.51,367400.0,29.3656,29.6859,29.3442,29.5507,367400.0
2008-02-20 14:00:00,41.51,41.69,41.26,41.35,468400.0,29.5507,29.6788,29.3727,29.4368,468400.0
2008-02-20 14:30:00,41.35,41.88,41.25,41.73,344600.0,29.4368,29.8141,29.3656,29.7073,344600.0
2008-02-20 15:00:00,41.73,41.77,41.47,41.5,242800.0,29.7073,29.7358,29.5222,29.5435,242800.0
2008-02-20 15:30:00,41.5,41.7,41.48,41.67,404900.0,29.5435,29.6859,29.5293,29.6646,404900.0
2008-02-21 09:30:00,41.51,41.85,41.5,41.64,338400.0,29.5507,29.7927,29.5435,29.6432,338400.0
2008-02-21 10:00:00,41.64,41.64,41.2,41.29,360400.0,29.6432,29.6432,29.33,29.394,360400.0
2008-02-21 10:30:00,41.3,41.32,40.9,40.9,403500.0,29.4012,29.4154,29.1164,29.1164,403500.0
2008-02-21 11:00:00,40.9,41.06,40.87,40.93,371000.0,29.1164,29.2303,29.095,29.1378,371000.0
2008-02-21 11:30:00,40.95,41.18,40.95,41.0,260200.0,29.152,29.3157,29.152,29.1876,260200.0
2008-02-21 12:00:00,41.0,41.03,40.82,40.87,205600.0,29.1876,29.209,29.0595,29.095,205600.0
2008-02-21 12:30:00,40.89,41.03,40.83,41.01,94300.0,29.1093,29.209,29.0666,29.1947,94300.0
2008-02-21 13:00:00,41.02,41.02,40.61,40.78,267800.0,29.2018,29.2018,28.91,29.031,267800.0
2008-02-21 13:30:00,40.78,40.85,40.65,40.82,170300.0,29.031,29.0808,28.9384,29.0595,170300.0
2008-02-21 14:00:00,40.81,41.02,40.66,41.01,373200.0,29.0523,29.2018,28.9456,29.1947,373200.0
2008-02-21 14:30:00,41.03,41.03,40.73,40.79,134500.0,29.209,29.209,28.9954,29.0381,134500.0
2008-02-21 15:00:00,40.76,40.9,40.58,40.78,278600.0,29.0167,29.1164,28.8886,29.031,278600.0
2008-02-21 15:30:00,40.77,40.89,40.73,40.89,566700.0,29.0239,29.1093,28.9954,29.1093,566700.0
2008-02-22 09:30:00,41.16,41.16,40.7,40.94,189500.0,29.3015,29.3015,28.974,29.1449,189500.0
2008-02-22 10:00:00,40.94,40.95,40.78,40.88,243500.0,29.1449,29.152,29.031,29.1022,243500.0
2008-02-22 10:30:00,40.88,40.98,40.64,40.85,267500.0,29.1022,29.1734,28.9313,29.0808,267500.0
2008-02-22 11:00:00,40.85,40.92,40.78,40.83,141900.0,29.0808,29.1306,29.031,29.0666,141900.0
2008-02-22 11:30:00,40.82,41.09,40.79,40.81,161800.0,29.0595,29.2517,29.0381,29.0523,161800.0
2008-02-22 12:00:00,40.81,40.82,40.65,40.69,104400.0,29.0523,29.0595,28.9384,28.9669,104400.0
2008-02-22 12:30:00,40.7,40.73,40.58,40.66,141900.0,28.974,28.9954,28.8886,28.9456,141900.0
2008-02-22 13:00:00,40.69,40.89,40.65,40.69,111000.0,28.9669,29.1093,28.9384,28.9669,111000.0
2008-02-22 13:30:00,40.68,40.78,40.57,40.68,80700.0,28.9598,29.031,28.8815,28.9598,80700.0
2008-02-22 14:00:00,40.68,40.75,40.57,40.64,135700.0,28.9598,29.0096,28.8815,28.9313,135700.0
2008-02-22 14:30:00,40.63,40.86,40.59,40.77,77000.0,28.9242,29.0879,28.8957,29.0239,77000.0
2008-02-22 15:00:00,40.77,41.06,40.63,41.05,267000.0,29.0239,29.2303,28.9242,29.2232,267000.0
2008-02-22 15:30:00,41.04,41.8,41.0,41.79,750200.0,29.2161,29.7571,29.1876,29.75,750200.0
2008-02-25 09:30:00,41.9,41.9,41.26,41.3,301700.0,29.8283,29.8283,29.3727,29.4012,301700.0
2008-02-25 10:00:00,41.33,41.78,41.33,41.73,262500.0,29.4225,29.7429,29.4225,29.7073,262500.0
2008-02-25 10:30:00,41.72,41.81,41.48,41.79,347800.0,29.7002,29.7642,29.5293,29.75,347800.0
2008-02-25 11:00:00,41.79,41.9,41.71,41.78,238500.0,29.75,29.8283,29.693,29.7429,238500.0
2008-02-25 11:30:00,41.77,41.85,41.67,41.69,189300.0,29.7358,29.7927,29.6646,29.6788,189300.0
2008-02-25 12:00:00,41.69,41.7,41.43,41.49,162600.0,29.6788,29.6859,29.4937,29.5364,162600.0
2008-02-25 12:30:00,41.5,41.54,41.42,41.47,225200.0,29.5435,29.572,29.4866,29.5222,225200.0
2008-02-25 13:00:00,41.46,41.58,41.37,41.4,100500.0,29.5151,29.6005,29.451,29.4724,100500.0
2008-02-25 13:30:00,41.4,41.52,41.31,41.38,113400.0,29.4724,29.5578,29.4083,29.4581,113400.0
2008-02-25 14:00:00,41.38,41.87,41.33,41.87,235000.0,29.4581,29.8069,29.4225,29.8069,235000.0
2008-02-25 14:30:00,41.85,41.96,41.58,41.81,267400.0,29.7927,29.871,29.6005,29.7642,267400.0
2008-02-25 15:00:00,41.82,41.94,41.69,41.92,230400.0,29.7713,29.8568,29.6788,29.8425,230400.0
2008-02-25 15:30:00,41.92,42.25,41.87,42.06,445100.0,29.8425,30.0775,29.8069,29.9422,445100.0
2008-02-26 09:30:00,41.84,42.46,41.75,42.25,307800.0,29.7856,30.227,29.7215,30.0775,307800.0
2008-02-26 10:00:00,42.23,42.31,42.04,42.05,305500.0,30.0632,30.1202,29.928,29.9351,305500.0
2008-02-26 10:30:00,42.05,42.25,41.95,42.07,246200.0,29.9351,30.0775,29.8639,29.9493,246200.0
2008-02-26 11:00:00,42.06,42.27,42.01,42.23,206100.0,29.9422,30.0917,29.9066,30.0632,206100.0
2008-02-26 11:30:00,42.22,42.41,42.19,42.41,92500.0,30.0561,30.1914,30.0347,30.1914,92500.0
2008-02-26 12:00:00,42.42,42.7,42.32,42.57,139200.0,30.1985,30.3978,30.1273,30.3053,139200.0
2008-02-26 12:30:00,42.57,42.76,42.51,42.74,214900.0,30.3053,30.4405,30.2626,30.4263,214900.0
2008-02-26 13:00:00,42.73,42.81,42.53,42.6,161600.0,30.4192,30.4761,30.2768,30.3266,161600.0
2008-02-26 13:30:00,42.6,42.74,42.46,42.53,150400.0,30.3266,30.4263,30.227,30.2768,150400.0
2008-02-26 14:00:00,42.52,42.68,42.47,42.58,285300.0,30.2697,30.3836,30.2341,30.3124,285300.0
2008-02-26 14:30:00,42.6,42.69,42.47,42.51,139600.0,30.3266,30.3907,30.2341,30.2626,139600.0
2008-02-26 15:00:00,42.5,42.51,42.16,42.27,190700.0,30.2554,30.2626,30.0134,30.0917,190700.0
2008-02-26 15:30:00,42.27,42.49,42.17,42.48,440400.0,30.0917,30.2483,30.0205,30.2412,440400.0
2008-02-27 09:30:00,42.22,42.69,42.22,42.48,284200.0,30.0561,30.3907,30.0561,30.2412,284200.0
2008-02-27 10:00:00,42.48,42.49,42.19,42.2,463000.0,30.2412,30.2483,30.0347,30.0419,463000.0
2008-02-27 10:30:00,42.2,42.77,42.09,42.6,325700.0,30.0419,30.4476,29.9636,30.3266,325700.0
2008-02-27 11:00:00,42.61,42.76,42.48,42.73,204500.0,30.3337,30.4405,30.2412,30.4192,204500.0
2008-02-27 11:30:00,42.73,42.93,42.64,42.9,119800.0,30.4192,30.5615,30.3551,30.5402,119800.0
2008-02-27 12:00:00,42.89,42.94,42.62,42.63,101600.0,30.5331,30.5687,30.3409,30.348,101600.0
2008-02-27 12:30:00,42.63,42.84,42.62,42.72,114500.0,30.348,30.4975,30.3409,30.412,114500.0
2008-02-27 13:00:00,42.72,42.82,42.63,42.7,118700.0,30.412,30.4832,30.348,30.3978,118700.0
2008-02-27 13:30:00,42.69,42.74,42.44,42.51,136400.0,30.3907,30.4263,30.2127,30.2626,136400.0
2008-02-27 14:00:00,42.48,42.52,42.17,42.21,132500.0,30.2412,30.2697,30.0205,30.049,132500.0
2008-02-27 14:30:00,42.23,42.4,42.2,42.39,140400.0,30.0632,30.1842,30.0419,30.1771,140400.0
2008-02-27 15:00:00,42.39,42.56,42.32,42.52,188000.0,30.1771,30.2981,30.1273,30.2697,188000.0
2008-02-27 15:30:00,42.51,42.53,42.24,42.35,417300.0,30.2626,30.2768,30.0703,30.1486,417300.0
2008-02-28 09:30:00,41.69,41.75,41.46,41.6,314500.0,29.6788,29.7215,29.5151,29.6147,314500.0
2008-02-28 10:00:00,41.6,41.71,41.36,41.49,289500.0,29.6147,29.693,29.4439,29.5364,289500.0
2008-02-28 10:30:00,41.49,41.5,41.1,41.15,282000.0,29.5364,29.5435,29.2588,29.2944,282000.0
2008-02-28 11:00:00,41.15,41.16,40.81,41.09,285500.0,29.2944,29.3015,29.0523,29.2517,285500.0
2008-02-28 11:30:00,41.07,41.07,40.91,41.04,162800.0,29.2374,29.2374,29.1235,29.2161,162800.0
2008-02-28 12:00:00,41.04,41.05,40.81,40.97,155700.0,29.2161,29.2232,29.0523,29.1662,155700.0
2008-02-28 12:30:00,40.97,41.02,40.86,40.9,234900.0,29.1662,29.2018,29.0879,29.1164,234900.0
2008-02-28 13:00:00,40.9,41.02,40.87,40.9,171000.0,29.1164,29.2018,29.095,29.1164,171000.0
2008-02-28 13:30:00,40.89,40.92,40.82,40.9,105700.0,29.1093,29.1306,29.0595,29.1164,105700.0
2008-02-28 14:00:00,40.91,41.01,40.8,40.95,151200.0,29.1235,29.1947,29.0452,29.152,151200.0
2008-02-28 14:30:00,40.95,41.11,40.91,41.11,155900.0,29.152,29.2659,29.1235,29.2659,155900.0
2008-02-28 15:00:00,41.11,41.12,40.72,40.74,300300.0,29.2659,29.273,28.9883,29.0025,300300.0
2008-02-28 15:30:00,40.74,40.82,40.55,40.59,642400.0,29.0025,29.0595,28.8672,28.8957,642400.0
2008-02-29 09:30:00,40.59,40.59,40.11,40.21,395700.0,28.8957,28.8957,28.554,28.6252,395700.0
2008-02-29 10:00:00,40.2,40.26,39.96,40.0,479500.0,28.6181,28.6608,28.4472,28.4757,479500.0
2008-02-29 10:30:00,40.0,40.2,39.85,40.15,259000.0,28.4757,28.6181,28.3689,28.5825,259000.0
2008-02-29 11:00:00,40.15,40.28,40.04,40.08,179100.0,28.5825,28.675,28.5042,28.5327,179100.0
2008-02-29 11:30:00,40.08,40.2,40.0,40.07,168600.0,28.5327,28.6181,28.4757,28.5255,168600.0
2008-02-29 12:00:00,40.08,40.22,39.97,40.04,231200.0,28.5327,28.6323,28.4543,28.5042,231200.0
2008-02-29 12:30:00,40.04,40.05,39.87,40.0,124000.0,28.5042,28.5113,28.3832,28.4757,124000.0
2008-02-29 13:00:00,39.98,40.03,39.82,39.84,113000.0,28.4615,28.4971,28.3476,28.3618,113000.0
2008-02-29 13:30:00,39.84,39.86,39.6,39.6,162700.0,28.3618,28.376,28.1909,28.1909,162700.0
2008-02-29 14:00:00,39.6,39.7,39.33,39.34,440200.0,28.1909,28.2621,27.9987,28.0059,440200.0
2008-02-29 14:30:00,39.34,39.43,39.25,39.25,336800.0,28.0059,28.0699,27.9418,27.9418,336800.0
2008-02-29 15:00:00,39.25,39.39,39.23,39.31,415300.0,27.9418,28.0414,27.9275,27.9845,415300.0
2008-02-29 15:30:00,39.32,39.35,39.12,39.34,846200.0,27.9916,28.013,27.8492,28.0059,846200.0
2008-03-03 09:30:00,39.38,39.38,38.89,38.99,299800.0,28.0343,28.0343,27.6855,27.7567,299800.0
2008-03-03 10:00:00,38.99,39.47,38.98,39.38,382500.0,27.7567,28.0984,27.7496,28.0343,382500.0
2008-03-03 10:30:00,39.39,39.41,39.09,39.12,191400.0,28.0414,28.0557,27.8279,27.8492,191400.0
2008-03-03 11:00:00,39.12,39.36,39.03,39.29,218700.0,27.8492,28.0201,27.7852,27.9703,218700.0
2008-03-03 11:30:00,39.3,39.54,39.29,39.42,150800.0,27.9774,28.1482,27.9703,28.0628,150800.0
2008-03-03 12:00:00,39.43,39.64,39.36,39.6,183800.0,28.0699,28.2194,28.0201,28.1909,183800.0
2008-03-03 12:30:00,39.6,39.7,39.58,39.7,278500.0,28.1909,28.2621,28.1767,28.2621,278500.0
2008-03-03 13:00:00,39.69,39.77,39.62,39.71,200500.0,28.255,28.312,28.2052,28.2693,200500.0
2008-03-03 13:30:00,39.71,39.71,39.36,39.37,227000.0,28.2693,28.2693,28.0201,28.0272,227000.0
2008-03-03 14:00:00,39.35,39.46,39.19,39.23,193400.0,28.013,28.0913,27.8991,27.9275,193400.0
2008-03-03 14:30:00,39.25,39.33,39.02,39.03,285000.0,27.9418,27.9987,27.778,27.7852,285000.0
2008-03-03 15:00:00,39.05,39.27,39.03,39.21,206200.0,27.7994,27.956,27.7852,27.9133,206200.0
2008-03-03 15:30:00,39.21,39.5,39.2,39.45,431200.0,27.9133,28.1198,27.9062,28.0842,431200.0
2008-03-04 09:30:00,39.18,39.6,39.12,39.46,443700.0,27.8919,28.1909,27.8492,28.0913,443700.0
2008-03-04 10:00:00,39.45,39.54,39.18,39.25,419900.0,28.0842,28.1482,27.8919,27.9418,419900.0
2008-03-04 10:30:00,39.24,39.3,39.15,39.16,251300.0,27.9347,27.9774,27.8706,27.8777,251300.0
2008-03-04 11:00:00,39.16,39.55,39.14,39.55,315900.0,27.8777,28.1554,27.8635,28.1554,315900.0
2008-03-04 11:30:00,39.53,39.73,39.39,39.4,216200.0,28.1411,28.2835,28.0414,28.0486,216200.0
2008-03-04 12:00:00,39.4,39.68,39.4,39.66,184300.0,28.0486,28.2479,28.0486,28.2337,184300.0
2008-03-04 12:30:00,39.66,39.72,39.54,39.59,216600.0,28.2337,28.2764,28.1482,28.1838,216600.0
2008-03-04 13:00:00,39.59,39.76,39.48,39.74,143800.0,28.1838,28.3048,28.1055,28.2906,143800.0
2008-03-04 13:30:00,39.75,39.77,39.38,39.41,362400.0,28.2977,28.312,28.0343,28.0557,362400.0
2008-03-04 14:00:00,39.41,39.66,39.35,39.54,476900.0,28.0557,28.2337,28.013,28.1482,476900.0
2008-03-04 14:30:00,39.54,39.81,39.46,39.62,281100.0,28.1482,28.3404,28.0913,28.2052,281100.0
2008-03-04 15:00:00,39.61,40.05,39.55,39.89,442900.0,28.1981,28.5113,28.1554,28.3974,442900.0
2008-03-04 15:30:00,39.89,40.26,39.8,40.09,696000.0,28.3974,28.6608,28.3333,28.5398,696000.0
2008-03-05 09:30:00,39.97,40.23,39.85,40.22,253000.0,28.4543,28.6394,28.3689,28.6323,253000.0
2008-03-05 10:00:00,40.2,40.62,40.2,40.44,312400.0,28.6181,28.9171,28.6181,28.7889,312400.0
2008-03-05 10:30:00,40.42,40.42,40.05,40.21,248300.0,28.7747,28.7747,28.5113,28.6252,248300.0
2008-03-05 11:00:00,40.2,40.42,40.13,40.36,151700.0,28.6181,28.7747,28.5682,28.732,151700.0
2008-03-05 11:30:00,40.35,40.52,40.24,40.27,254600.0,28.7249,28.8459,28.6466,28.6679,254600.0
2008-03-05 12:00:00,40.28,40.54,40.05,40.21,260500.0,28.675,28.8601,28.5113,28.6252,260500.0
2008-03-05 12:30:00,40.22,40.3,40.02,40.08,189700.0,28.6323,28.6893,28.4899,28.5327,189700.0
2008-03-05 13:00:00,40.07,40.18,39.72,39.76,232000.0,28.5255,28.6038,28.2764,28.3048,232000.0
2008-03-05 13:30:00,39.76,39.84,39.48,39.59,297800.0,28.3048,28.3618,28.1055,28.1838,297800.0
2008-03-05 14:00:00,39.59,39.74,39.43,39.6,229800.0,28.1838,28.2906,28.0699,28.1909,229800.0
2008-03-05 14:30:00,39.59,39.67,39.51,39.59,324600.0,28.1838,28.2408,28.1269,28.1838,324600.0
2008-03-05 15:00:00,39.58,39.63,39.32,39.5,492500.0,28.1767,28.2123,27.9916,28.1198,492500.0
2008-03-05 15:30:00,39.51,39.74,39.48,39.68,648400.0,28.1269,28.2906,28.1055,28.2479,648400.0
2008-03-06 09:30:00,39.91,39.96,39.37,39.43,373600.0,28.4116,28.4472,28.0272,28.0699,373600.0
2008-03-06 10:00:00,39.41,39.43,39.15,39.15,447000.0,28.0557,28.0699,27.8706,27.8706,447000.0
2008-03-06 10:30:00,39.16,39.32,39.0,39.13,375500.0,27.8777,27.9916,27.7638,27.8564,375500.0
2008-03-06 11:00:00,39.13,39.22,38.98,39.03,459300.0,27.8564,27.9204,27.7496,27.7852,459300.0
2008-03-06 11:30:00,39.01,39.19,38.91,39.16,234200.0,27.7709,27.8991,27.6997,27.8777,234200.0
2008-03-06 12:00:00,39.2,39.25,39.01,39.06,230900.0,27.9062,27.9418,27.7709,27.8065,230900.0
2008-03-06 12:30:00,39.07,39.07,38.77,38.83,488300.0,27.8136,27.8136,27.6001,27.6428,488300.0
2008-03-06 13:00:00,38.83,38.99,38.8,38.91,201500.0,27.6428,27.7567,27.6214,27.6997,201500.0
2008-03-06 13:30:00,38.9,39.04,38.82,38.95,161100.0,27.6926,27.7923,27.6357,27.7282,161100.0
2008-03-06 14:00:00,38.94,39.02,38.79,38.8,147600.0,27.7211,27.778,27.6143,27.6214,147600.0
2008-03-06 14:30:00,38.81,38.94,38.74,38.81,207700.0,27.6285,27.7211,27.5787,27.6285,207700.0
2008-03-06 15:00:00,38.81,38.82,38.53,38.77,430800.0,27.6285,27.6357,27.4292,27.6001,430800.0
2008-03-06 15:30:00,38.76,38.77,38.52,38.56,673900.0,27.593,27.6001,27.4221,27.4506,673900.0
2008-03-07 09:30:00,38.9,39.02,38.55,38.94,560100.0,27.6926,27.778,27.4435,27.7211,560100.0
2008-03-07 10:00:00,38.93,39.08,38.64,38.88,299600.0,27.714,27.8208,27.5075,27.6784,299600.0
2008-03-07 10:30:00,38.87,39.25,38.87,39.05,201300.0,27.6713,27.9418,27.6713,27.7994,201300.0
2008-03-07 11:00:00,39.05,39.07,38.87,38.87,205100.0,27.7994,27.8136,27.6713,27.6713,205100.0
2008-03-07 11:30:00,38.88,39.06,38.74,38.92,176100.0,27.6784,27.8065,27.5787,27.7069,176100.0
2008-03-07 12:00:00,38.91,38.96,38.68,38.68,129600.0,27.6997,27.7353,27.536,27.536,129600.0
2008-03-07 12:30:00,38.69,38.81,38.59,38.72,126000.0,27.5431,27.6285,27.4719,27.5645,126000.0
2008-03-07 13:00:00,38.7,38.7,38.51,38.63,98500.0,27.5502,27.5502,27.415,27.5004,98500.0
2008-03-07 13:30:00,38.64,38.64,38.37,38.42,145500.0,27.5075,27.5075,27.3153,27.3509,145500.0
2008-03-07 14:00:00,38.42,38.57,38.32,38.49,473100.0,27.3509,27.4577,27.2797,27.4007,473100.0
2008-03-07 14:30:00,38.48,38.48,38.22,38.38,399300.0,27.3936,27.3936,27.2085,27.3224,399300.0
2008-03-07 15:00:00,38.38,38.68,38.34,38.44,672500.0,27.3224,27.536,27.294,27.3651,672500.0
2008-03-07 15:30:00,38.43,38.54,38.25,38.35,702200.0,27.358,27.4363,27.2299,27.3011,702200.0
2008-03-10 09:30:00,38.61,38.73,38.39,38.64,324900.0,27.4862,27.5716,27.3296,27.5075,324900.0
2008-03-10 10:00:00,38.66,38.76,38.21,38.34,301000.0,27.5218,27.593,27.2014,27.294,301000.0
2008-03-10 10:30:00,38.33,38.43,38.15,38.18,295600.0,27.2868,27.358,27.1587,27.1801,295600.0
2008-03-10 11:00:00,38.18,38.39,38.0,38.02,226500.0,27.1801,27.3296,27.0519,27.0662,226500.0
2008-03-10 11:30:00,38.02,38.09,37.87,38.02,301500.0,27.0662,27.116,26.9594,27.0662,301500.0
2008-03-10 12:00:00,38.02,38.02,37.75,37.89,600400.0,27.0662,27.0662,26.8739,26.9736,600400.0
2008-03-10 12:30:00,37.88,38.28,37.82,38.17,188900.0,26.9665,27.2512,26.9238,27.1729,188900.0
2008-03-10 13:00:00,38.18,38.21,37.99,38.02,134800.0,27.1801,27.2014,27.0448,27.0662,134800.0
2008-03-10 13:30:00,38.01,38.12,37.78,37.78,231100.0,27.059,27.1373,26.8953,26.8953,231100.0
2008-03-10 14:00:00,37.78,37.89,37.55,37.68,302800.0,26.8953,26.9736,26.7316,26.8241,302800.0
2008-03-10 14:30:00,37.69,37.89,37.62,37.66,163300.0,26.8312,26.9736,26.7814,26.8099,163300.0
2008-03-10 15:00:00,37.65,37.76,37.58,37.7,221800.0,26.8028,26.8811,26.7529,26.8383,221800.0
2008-03-10 15:30:00,37.71,37.84,37.53,37.81,801300.0,26.8455,26.938,26.7173,26.9167,801300.0
2008-03-11 09:30:00,38.74,38.94,38.53,38.55,445300.0,27.5787,27.7211,27.4292,27.4435,445300.0
2008-03-11 10:00:00,38.54,38.61,38.39,38.6,334100.0,27.4363,27.4862,27.3296,27.4791,334100.0
2008-03-11 10:30:00,38.6,38.64,38.4,38.59,216300.0,27.4791,27.5075,27.3367,27.4719,216300.0
2008-03-11 11:00:00,38.6,38.63,38.4,38.59,264400.0,27.4791,27.5004,27.3367,27.4719,264400.0
2008-03-11 11:30:00,38.59,38.65,38.17,38.28,312700.0,27.4719,27.5146,27.1729,27.2512,312700.0
2008-03-11 12:00:00,38.29,38.57,38.29,38.45,208200.0,27.2584,27.4577,27.2584,27.3723,208200.0
2008-03-11 12:30:00,38.45,38.69,38.22,38.58,193100.0,27.3723,27.5431,27.2085,27.4648,193100.0
2008-03-11 13:00:00,38.57,38.74,38.42,38.68,243200.0,27.4577,27.5787,27.3509,27.536,243200.0
2008-03-11 13:30:00,38.69,38.81,38.52,38.71,240900.0,27.5431,27.6285,27.4221,27.5574,240900.0
2008-03-11 14:00:00,38.7,38.91,38.7,38.8,198200.0,27.5502,27.6997,27.5502,27.6214,198200.0
2008-03-11 14:30:00,38.79,39.17,38.78,39.02,352000.0,27.6143,27.8848,27.6072,27.778,352000.0
2008-03-11 15:00:00,39.03,39.1,38.91,39.05,448000.0,27.7852,27.835,27.6997,27.7994,448000.0
2008-03-11 15:30:00,39.05,39.06,38.92,38.97,1021300.0,27.7994,27.8065,27.7069,27.7425,1021300.0
2008-03-12 09:30:00,39.0,39.26,39.0,39.17,366500.0,27.7638,27.9489,27.7638,27.8848,366500.0
2008-03-12 10:00:00,39.18,39.22,38.94,39.03,289200.0,27.8919,27.9204,27.7211,27.7852,289200.0
2008-03-12 10:30:00,39.03,39.15,39.0,39.07,544900.0,27.7852,27.8706,27.7638,27.8136,544900.0
2008-03-12 11:00:00,39.08,39.27,39.07,39.24,396000.0,27.8208,27.956,27.8136,27.9347,396000.0
2008-03-12 11:30:00,39.25,39.3,39.13,39.2,389100.0,27.9418,27.9774,27.8564,27.9062,389100.0
2008-03-12 12:00:00,39.19,39.26,39.04,39.07,614900.0,27.8991,27.9489,27.7923,27.8136,614900.0
2008-03-12 12:30:00,39.07,39.22,39.01,39.08,307200.0,27.8136,27.9204,27.7709,27.8208,307200.0
2008-03-12 13:00:00,39.09,39.19,38.99,39.1,288700.0,27.8279,27.8991,27.7567,27.835,288700.0
2008-03-12 13:30:00,39.09,39.09,38.83,38.83,265100.0,27.8279,27.8279,27.6428,27.6428,265100.0
2008-03-12 14:00:00,38.84,38.96,38.74,38.86,262400.0,27.6499,27.7353,27.5787,27.6641,262400.0
2008-03-12 14:30:00,38.87,39.08,38.82,38.87,199600.0,27.6713,27.8208,27.6357,27.6713,199600.0
2008-03-12 15:00:00,38.87,38.91,38.6,38.61,315000.0,27.6713,27.6997,27.4791,27.4862,315000.0
2008-03-12 15:30:00,38.62,38.67,38.34,38.48,933700.0,27.4933,27.5289,27.294,27.3936,933700.0
2008-03-13 09:30:00,38.23,38.23,37.73,37.78,409600.0,27.2157,27.2157,26.8597,26.8953,409600.0
2008-03-13 10:00:00,37.78,37.98,37.41,37.5,419900.0,26.8953,27.0377,26.6319,26.696,419900.0
2008-03-13 10:30:00,37.5,37.62,37.48,37.52,483300.0,26.696,26.7814,26.6817,26.7102,483300.0
2008-03-13 11:00:00,37.52,38.13,37.5,37.97,493300.0,26.7102,27.1445,26.696,27.0306,493300.0
2008-03-13 11:30:00,37.97,38.08,37.79,38.0,366300.0,27.0306,27.1089,26.9024,27.0519,366300.0
2008-03-13 12:00:00,38.01,38.3,38.01,38.14,357100.0,27.059,27.2655,27.059,27.1516,357100.0
2008-03-13 12:30:00,38.14,38.37,38.09,38.29,243500.0,27.1516,27.3153,27.116,27.2584,243500.0
2008-03-13 13:00:00,38.29,38.94,38.25,38.92,392400.0,27.2584,27.7211,27.2299,27.7069,392400.0
2008-03-13 13:30:00,38.93,39.23,38.71,39.1,370200.0,27.714,27.9275,27.5574,27.835,370200.0
2008-03-13 14:00:00,39.08,39.46,38.98,39.44,369700.0,27.8208,28.0913,27.7496,28.077,369700.0
2008-03-13 14:30:00,39.43,39.57,39.1,39.52,599000.0,28.0699,28.1696,27.835,28.134,599000.0
2008-03-13 15:00:00,39.52,39.59,39.3,39.36,638800.0,28.134,28.1838,27.9774,28.0201,638800.0
2008-03-13 15:30:00,39.37,39.51,39.07,39.22,754900.0,28.0272,28.1269,27.8136,27.9204,754900.0
2008-03-14 09:30:00,38.87,39.03,37.89,37.92,566500.0,27.6713,27.7852,26.9736,26.995,566500.0
2008-03-14 10:00:00,37.91,38.35,37.75,38.26,712200.0,26.9878,27.3011,26.8739,27.237,712200.0
2008-03-14 10:30:00,38.26,38.39,37.81,38.13,440800.0,27.237,27.3296,26.9167,27.1445,440800.0
2008-03-14 11:00:00,38.11,38.3,37.9,37.97,272100.0,27.1302,27.2655,26.9807,27.0306,272100.0
2008-03-14 11:30:00,37.94,38.37,37.88,38.0,336900.0,27.0092,27.3153,26.9665,27.0519,336900.0
2008-03-14 12:00:00,38.0,38.22,37.94,38.09,322400.0,27.0519,27.2085,27.0092,27.116,322400.0
2008-03-14 12:30:00,38.08,38.21,37.82,37.87,239000.0,27.1089,27.2014,26.9238,26.9594,239000.0
2008-03-14 13:00:00,37.87,37.88,37.5,37.59,244900.0,26.9594,26.9665,26.696,26.76,244900.0
2008-03-14 13:30:00,37.59,37.92,37.51,37.75,324300.0,26.76,26.995,26.7031,26.8739,324300.0
2008-03-14 14:00:00,37.75,37.79,37.49,37.5,327400.0,26.8739,26.9024,26.6889,26.696,327400.0
2008-03-14 14:30:00,37.5,37.86,37.47,37.51,767600.0,26.696,26.9523,26.6746,26.7031,767600.0
2008-03-14 15:00:00,37.5,38.08,37.46,37.87,453400.0,26.696,27.1089,26.6675,26.9594,453400.0
2008-03-14 15:30:00,37.85,37.91,37.37,37.81,896800.0,26.9451,26.9878,26.6034,26.9167,896800.0
2008-03-17 09:30:00,36.88,37.14,36.59,36.65,701200.0,26.2546,26.4397,26.0481,26.0909,701200.0
2008-03-17 10:00:00,36.65,37.07,36.44,36.97,484900.0,26.0909,26.3899,25.9414,26.3187,484900.0
2008-03-17 10:30:00,36.97,37.31,36.84,37.01,307700.0,26.3187,26.5607,26.2261,26.3471,307700.0
2008-03-17 11:00:00,37.02,37.14,36.72,36.79,242400.0,26.3543,26.4397,26.1407,26.1905,242400.0
2008-03-17 11:30:00,36.78,36.94,36.44,36.45,304700.0,26.1834,26.2973,25.9414,25.9485,304700.0
2008-03-17 12:00:00,36.44,36.62,36.36,36.53,272000.0,25.9414,26.0695,25.8844,26.0054,272000.0
2008-03-17 12:30:00,36.52,36.63,36.38,36.4,465700.0,25.9983,26.0766,25.8987,25.9129,465700.0
2008-03-17 13:00:00,36.4,36.43,36.15,36.17,550900.0,25.9129,25.9342,25.7349,25.7492,550900.0
2008-03-17 13:30:00,36.18,36.28,36.1,36.28,448700.0,25.7563,25.8275,25.6993,25.8275,448700.0
2008-03-17 14:00:00,36.27,36.63,36.21,36.25,256700.0,25.8203,26.0766,25.7776,25.8061,256700.0
2008-03-17 14:30:00,36.25,36.61,36.17,36.43,340500.0,25.8061,26.0624,25.7492,25.9342,340500.0
2008-03-17 15:00:00,36.42,37.04,36.3,36.68,557900.0,25.9271,26.3685,25.8417,26.1122,557900.0
2008-03-17 15:30:00,36.67,37.06,36.48,36.52,686000.0,26.1051,26.3827,25.9698,25.9983,686000.0
2008-03-18 09:30:00,37.28,37.4,36.95,37.28,380500.0,26.5394,26.6248,26.3044,26.5394,380500.0
2008-03-18 10:00:00,37.29,37.45,37.25,37.39,255400.0,26.5465,26.6604,26.518,26.6177,255400.0
2008-03-18 10:30:00,37.4,37.65,37.33,37.59,332400.0,26.6248,26.8028,26.5749,26.76,332400.0
2008-03-18 11:00:00,37.59,37.82,37.54,37.82,320900.0,26.76,26.9238,26.7244,26.9238,320900.0
2008-03-18 11:30:00,37.8,37.99,37.75,37.89,208500.0,26.9095,27.0448,26.8739,26.9736,208500.0
2008-03-18 12:00:00,37.91,37.98,37.79,37.98,204500.0,26.9878,27.0377,26.9024,27.0377,204500.0
2008-03-18 12:30:00,37.99,38.09,37.83,37.99,193300.0,27.0448,27.116,26.9309,27.0448,193300.0
2008-03-18 13:00:00,38.0,38.11,37.95,38.07,187900.0,27.0519,27.1302,27.0163,27.1017,187900.0
2008-03-18 13:30:00,38.09,38.24,38.06,38.19,277900.0,27.116,27.2228,27.0946,27.1872,277900.0
2008-03-18 14:00:00,38.2,38.2,37.39,37.8,394400.0,27.1943,27.1943,26.6177,26.9095,394400.0
2008-03-18 14:30:00,37.8,38.35,37.39,38.31,364800.0,26.9095,27.3011,26.6177,27.2726,364800.0
2008-03-18 15:00:00,38.31,38.31,37.94,38.13,250000.0,27.2726,27.2726,27.0092,27.1445,250000.0
2008-03-18 15:30:00,38.14,38.49,38.06,38.33,497500.0,27.1516,27.4007,27.0946,27.2868,497500.0
2008-03-19 09:30:00,37.79,38.93,37.76,38.32,795100.0,26.9024,27.714,26.8811,27.2797,795100.0
2008-03-19 10:00:00,38.32,38.56,38.01,38.03,471400.0,27.2797,27.4506,27.059,27.0733,471400.0
2008-03-19 10:30:00,38.06,38.08,37.89,38.0,361800.0,27.0946,27.1089,26.9736,27.0519,361800.0
2008-03-19 11:00:00,38.0,38.57,37.95,38.49,234800.0,27.0519,27.4577,27.0163,27.4007,234800.0
2008-03-19 11:30:00,38.5,38.88,38.45,38.73,353100.0,27.4079,27.6784,27.3723,27.5716,353100.0
2008-03-19 12:00:00,38.72,38.79,38.5,38.74,218900.0,27.5645,27.6143,27.4079,27.5787,218900.0
2008-03-19 12:30:00,38.75,38.9,38.57,38.58,202100.0,27.5858,27.6926,27.4577,27.4648,202100.0
2008-03-19 13:00:00,38.58,38.63,38.33,38.55,250400.0,27.4648,27.5004,27.2868,27.4435,250400.0
2008-03-19 13:30:00,38.54,38.58,38.25,38.29,154100.0,27.4363,27.4648,27.2299,27.2584,154100.0
2008-03-19 14:00:00,38.29,38.34,38.11,38.28,166600.0,27.2584,27.294,27.1302,27.2512,166600.0
2008-03-19 14:30:00,38.28,38.32,37.93,38.32,252500.0,27.2512,27.2797,27.0021,27.2797,252500.0
2008-03-19 15:00:00,38.3,38.37,37.95,37.96,331500.0,27.2655,27.3153,27.0163,27.0234,331500.0
2008-03-19 15:30:00,37.96,38.05,37.52,37.66,676800.0,27.0234,27.0875,26.7102,26.8099,676800.0
2008-03-20 09:30:00,38.28,39.18,38.28,38.85,1608800.0,27.2512,27.8919,27.2512,27.657,1608800.0
2008-03-20 10:00:00,38.84,39.17,38.74,38.85,755900.0,27.6499,27.8848,27.5787,27.657,755900.0
2008-03-20 10:30:00,38.83,39.07,38.54,38.6,820300.0,27.6428,27.8136,27.4363,27.4791,820300.0
2008-03-20 11:00:00,38.6,39.11,38.53,39.06,883300.0,27.4791,27.8421,27.4292,27.8065,883300.0
2008-03-20 11:30:00,39.06,39.4,38.97,39.27,772000.0,27.8065,28.0486,27.7425,27.956,772000.0
2008-03-20 12:00:00,39.26,39.79,39.24,39.61,496500.0,27.9489,28.3262,27.9347,28.1981,496500.0
2008-03-20 12:30:00,39.61,39.72,39.46,39.57,176300.0,28.1981,28.2764,28.0913,28.1696,176300.0
2008-03-20 13:00:00,39.57,40.07,39.57,40.04,263300.0,28.1696,28.5255,28.1696,28.5042,263300.0
2008-03-20 13:30:00,40.05,40.2,39.97,40.07,349200.0,28.5113,28.6181,28.4543,28.5255,349200.0
2008-03-20 14:00:00,40.07,40.22,39.76,39.86,351700.0,28.5255,28.6323,28.3048,28.376,351700.0
2008-03-20 14:30:00,39.86,40.21,39.8,40.21,341200.0,28.376,28.6252,28.3333,28.6252,341200.0
2008-03-20 15:00:00,40.21,40.79,40.21,40.7,583200.0,28.6252,29.0381,28.6252,28.974,583200.0
2008-03-20 15:30:00,40.7,40.9,40.31,40.76,996800.0,28.974,29.1164,28.6964,29.0167,996800.0
2008-03-24 09:30:00,41.14,42.73,41.14,42.66,872200.0,29.2873,30.4192,29.2873,30.3693,872200.0
2008-03-24 10:00:00,42.68,43.33,42.68,42.75,814300.0,30.3836,30.8463,30.3836,30.4334,814300.0
2008-03-24 10:30:00,42.75,42.76,42.32,42.44,686300.0,30.4334,30.4405,30.1273,30.2127,686300.0
2008-03-24 11:00:00,42.43,42.57,42.34,42.57,247100.0,30.2056,30.3053,30.1415,30.3053,247100.0
2008-03-24 11:30:00,42.57,42.58,42.22,42.29,277600.0,30.3053,30.3124,30.0561,30.1059,277600.0
2008-03-24 12:00:00,42.29,42.34,42.07,42.2,208200.0,30.1059,30.1415,29.9493,30.0419,208200.0
2008-03-24 12:30:00,42.21,42.48,42.14,42.34,186300.0,30.049,30.2412,29.9992,30.1415,186300.0
2008-03-24 13:00:00,42.32,42.34,42.11,42.13,218300.0,30.1273,30.1415,29.9778,29.992,218300.0
2008-03-24 13:30:00,42.13,42.43,42.12,42.43,197500.0,29.992,30.2056,29.9849,30.2056,197500.0
2008-03-24 14:00:00,42.38,42.39,42.12,42.16,241500.0,30.17,30.1771,29.9849,30.0134,241500.0
2008-03-24 14:30:00,42.15,42.35,42.02,42.08,306800.0,30.0063,30.1486,29.9137,29.9564,306800.0
2008-03-24 15:00:00,42.07,42.28,41.96,41.96,342200.0,29.9493,30.0988,29.871,29.871,342200.0
2008-03-24 15:30:00,41.96,42.41,41.85,42.27,757600.0,29.871,30.1914,29.7927,30.0917,757600.0
2008-03-25 09:30:00,42.15,42.63,41.91,41.93,433800.0,30.0063,30.348,29.8354,29.8497,433800.0
2008-03-25 10:00:00,41.92,42.26,41.74,41.87,879900.0,29.8425,30.0846,29.7144,29.8069,879900.0
2008-03-25 10:30:00,41.87,42.04,41.8,41.9,230600.0,29.8069,29.928,29.7571,29.8283,230600.0
2008-03-25 11:00:00,41.88,42.0,41.8,41.87,217800.0,29.8141,29.8995,29.7571,29.8069,217800.0
2008-03-25 11:30:00,41.85,42.04,41.82,41.91,243300.0,29.7927,29.928,29.7713,29.8354,243300.0
2008-03-25 12:00:00,41.91,42.2,41.87,42.2,273200.0,29.8354,30.0419,29.8069,30.0419,273200.0
2008-03-25 12:30:00,42.19,42.24,42.04,42.16,175000.0,30.0347,30.0703,29.928,30.0134,175000.0
2008-03-25 13:00:00,42.16,42.25,42.06,42.13,180800.0,30.0134,30.0775,29.9422,29.992,180800.0
2008-03-25 13:30:00,42.14,42.37,42.13,42.33,194300.0,29.9992,30.1629,29.992,30.1344,194300.0
2008-03-25 14:00:00,42.32,42.37,42.21,42.33,164400.0,30.1273,30.1629,30.049,30.1344,164400.0
2008-03-25 14:30:00,42.32,42.48,42.15,42.36,150600.0,30.1273,30.2412,30.0063,30.1558,150600.0
2008-03-25 15:00:00,42.39,42.39,42.17,42.3,187500.0,30.1771,30.1771,30.0205,30.1131,187500.0
2008-03-25 15:30:00,42.31,42.38,42.01,42.11,347000.0,30.1202,30.17,29.9066,29.9778,347000.0
2008-03-26 09:30:00,41.64,41.69,41.44,41.65,378800.0,29.6432,29.6788,29.5008,29.6503,378800.0
2008-03-26 10:00:00,41.65,41.93,41.64,41.87,328800.0,29.6503,29.8497,29.6432,29.8069,328800.0
2008-03-26 10:30:00,41.88,41.88,41.46,41.51,497700.0,29.8141,29.8141,29.5151,29.5507,497700.0
2008-03-26 11:00:00,41.51,41.74,41.49,41.71,496000.0,29.5507,29.7144,29.5364,29.693,496000.0
2008-03-26 11:30:00,41.7,41.79,41.46,41.71,368800.0,29.6859,29.75,29.5151,29.693,368800.0
2008-03-26 12:00:00,41.7,41.73,41.63,41.65,187000.0,29.6859,29.7073,29.6361,29.6503,187000.0
2008-03-26 12:30:00,41.65,41.69,41.48,41.49,261500.0,29.6503,29.6788,29.5293,29.5364,261500.0
2008-03-26 13:00:00,41.5,41.57,41.37,41.41,136400.0,29.5435,29.5934,29.451,29.4795,136400.0
2008-03-26 13:30:00,41.41,41.41,41.2,41.24,184200.0,29.4795,29.4795,29.33,29.3584,184200.0
2008-03-26 14:00:00,41.24,41.34,41.14,41.15,286400.0,29.3584,29.4296,29.2873,29.2944,286400.0
2008-03-26 14:30:00,41.15,41.48,41.13,41.48,258500.0,29.2944,29.5293,29.2801,29.5293,258500.0
2008-03-26 15:00:00,41.49,41.51,41.11,41.18,300100.0,29.5364,29.5507,29.2659,29.3157,300100.0
2008-03-26 15:30:00,41.18,41.26,41.12,41.21,664700.0,29.3157,29.3727,29.273,29.3371,664700.0
2008-03-27 09:30:00,41.63,41.99,41.25,41.42,243300.0,29.6361,29.8924,29.3656,29.4866,243300.0
2008-03-27 10:00:00,41.43,41.47,41.05,41.07,217700.0,29.4937,29.5222,29.2232,29.2374,217700.0
2008-03-27 10:30:00,41.09,41.09,40.84,41.05,324800.0,29.2517,29.2517,29.0737,29.2232,324800.0
2008-03-27 11:00:00,41.05,41.32,40.95,41.21,185500.0,29.2232,29.4154,29.152,29.3371,185500.0
2008-03-27 11:30:00,41.22,41.46,41.15,41.38,149400.0,29.3442,29.5151,29.2944,29.4581,149400.0
2008-03-27 12:00:00,41.38,41.5,41.31,41.5,196200.0,29.4581,29.5435,29.4083,29.5435,196200.0
2008-03-27 12:30:00,41.5,41.56,41.23,41.25,166900.0,29.5435,29.5863,29.3513,29.3656,166900.0
2008-03-27 13:00:00,41.26,41.46,41.19,41.26,112500.0,29.3727,29.5151,29.3229,29.3727,112500.0
2008-03-27 13:30:00,41.27,41.28,40.99,41.03,201000.0,29.3798,29.3869,29.1805,29.209,201000.0
2008-03-27 14:00:00,41.04,41.13,40.92,41.08,195000.0,29.2161,29.2801,29.1306,29.2445,195000.0
2008-03-27 14:30:00,41.09,41.4,41.05,41.11,223600.0,29.2517,29.4724,29.2232,29.2659,223600.0
2008-03-27 15:00:00,41.11,41.2,40.97,41.11,246400.0,29.2659,29.33,29.1662,29.2659,246400.0
2008-03-27 15:30:00,41.11,41.17,40.7,40.81,566000.0,29.2659,29.3086,28.974,29.0523,566000.0
2008-03-28 09:30:00,40.76,40.93,40.4,40.54,378800.0,29.0167,29.1378,28.7605,28.8601,378800.0
2008-03-28 10:00:00,40.53,40.68,40.15,40.27,312900.0,28.853,28.9598,28.5825,28.6679,312900.0
2008-03-28 10:30:00,40.27,40.28,39.96,40.06,237600.0,28.6679,28.675,28.4472,28.5184,237600.0
2008-03-28 11:00:00,40.05,40.25,39.97,40.19,156400.0,28.5113,28.6537,28.4543,28.611,156400.0
2008-03-28 11:30:00,40.2,40.21,40.02,40.1,112500.0,28.6181,28.6252,28.4899,28.5469,112500.0
2008-03-28 12:00:00,40.09,40.12,39.9,40.12,165500.0,28.5398,28.5611,28.4045,28.5611,165500.0
2008-03-28 12:30:00,40.13,40.13,39.91,39.98,140400.0,28.5682,28.5682,28.4116,28.4615,140400.0
2008-03-28 13:00:00,39.99,40.1,39.92,40.1,122200.0,28.4686,28.5469,28.4188,28.5469,122200.0
2008-03-28 13:30:00,40.1,40.19,39.96,39.98,228500.0,28.5469,28.611,28.4472,28.4615,228500.0
2008-03-28 14:00:00,39.98,40.35,39.97,40.08,403600.0,28.4615,28.7249,28.4543,28.5327,403600.0
2008-03-28 14:30:00,40.07,40.15,39.84,39.89,234700.0,28.5255,28.5825,28.3618,28.3974,234700.0
2008-03-28 15:00:00,39.89,39.94,39.66,39.81,348500.0,28.3974,28.433,28.2337,28.3404,348500.0
2008-03-28 15:30:00,39.79,39.81,39.6,39.68,474000.0,28.3262,28.3404,28.1909,28.2479,474000.0
2008-03-31 09:30:00,39.76,40.17,39.64,40.07,242500.0,28.3048,28.5967,28.2194,28.5255,242500.0
2008-03-31 10:00:00,40.08,40.09,39.58,39.62,276800.0,28.5327,28.5398,28.1767,28.2052,276800.0
2008-03-31 10:30:00,39.6,39.92,39.6,39.86,274000.0,28.1909,28.4188,28.1909,28.376,274000.0
2008-03-31 11:00:00,39.87,39.9,39.66,39.82,230800.0,28.3832,28.4045,28.2337,28.3476,230800.0
2008-03-31 11:30:00,39.81,40.29,39.8,40.23,280100.0,28.3404,28.6822,28.3333,28.6394,280100.0
2008-03-31 12:00:00,40.23,40.34,40.1,40.16,180200.0,28.6394,28.7177,28.5469,28.5896,180200.0
2008-03-31 12:30:00,40.14,40.46,40.14,40.43,176700.0,28.5754,28.8032,28.5754,28.7818,176700.0
2008-03-31 13:00:00,40.42,40.54,40.35,40.42,210900.0,28.7747,28.8601,28.7249,28.7747,210900.0
2008-03-31 13:30:00,40.42,40.78,40.39,40.77,327600.0,28.7747,29.031,28.7533,29.0239,327600.0
2008-03-31 14:00:00,40.76,40.81,40.59,40.59,300700.0,29.0167,29.0523,28.8957,28.8957,300700.0
2008-03-31 14:30:00,40.59,40.79,40.43,40.53,215900.0,28.8957,29.0381,28.7818,28.853,215900.0
2008-03-31 15:00:00,40.53,40.57,40.37,40.38,372900.0,28.853,28.8815,28.7391,28.7462,372900.0
2008-03-31 15:30:00,40.38,40.62,40.33,40.39,560300.0,28.7462,28.9171,28.7106,28.7533,560300.0
2008-04-01 08:00:00,40.09,40.09,40.09,40.09,0.0,28.5398,28.5398,28.5398,28.5398,0.0
2008-04-01 08:30:00,40.09,40.09,40.09,40.09,0.0,28.5398,28.5398,28.5398,28.5398,0.0
2008-04-01 09:00:00,41.03,41.05,41.03,41.05,200.0,29.209,29.2232,29.209,29.2232,200.0
2008-04-01 09:30:00,41.06,42.19,41.06,42.1,852900.0,29.2303,30.0347,29.2303,29.9707,852900.0
2008-04-01 10:00:00,42.1,42.45,42.05,42.45,542700.0,29.9707,30.2198,29.9351,30.2198,542700.0
2008-04-01 10:30:00,42.45,42.97,42.31,42.97,480400.0,30.2198,30.59,30.1202,30.59,480400.0
2008-04-01 11:00:00,42.97,43.0,42.76,42.84,490200.0,30.59,30.6114,30.4405,30.4975,490200.0
2008-04-01 11:30:00,42.85,42.94,42.54,42.55,288800.0,30.5046,30.5687,30.2839,30.291,288800.0
2008-04-01 12:00:00,42.57,42.7,42.49,42.69,250100.0,30.3053,30.3978,30.2483,30.3907,250100.0
2008-04-01 12:30:00,42.69,42.82,42.62,42.64,215600.0,30.3907,30.4832,30.3409,30.3551,215600.0
2008-04-01 13:00:00,42.65,42.66,42.59,42.63,276400.0,30.3622,30.3693,30.3195,30.348,276400.0
2008-04-01 13:30:00,42.64,42.64,42.43,42.5,195700.0,30.3551,30.3551,30.2056,30.2554,195700.0
2008-04-01 14:00:00,42.5,42.66,42.38,42.49,324500.0,30.2554,30.3693,30.17,30.2483,324500.0
2008-04-01 14:30:00,42.48,42.9,42.48,42.68,316200.0,30.2412,30.5402,30.2412,30.3836,316200.0
2008-04-01 15:00:00,42.68,43.0,42.66,42.97,383700.0,30.3836,30.6114,30.3693,30.59,383700.0
2008-04-01 15:30:00,42.98,43.19,42.76,43.12,842400.0,30.5971,30.7466,30.4405,30.6968,842400.0
2008-04-02 09:30:00,42.9,43.14,42.63,42.86,363600.0,30.5402,30.711,30.348,30.5117,363600.0
2008-04-02 10:00:00,42.86,43.15,42.7,43.15,293500.0,30.5117,30.7182,30.3978,30.7182,293500.0
2008-04-02 10:30:00,43.15,43.5,43.13,43.48,317800.0,30.7182,30.9673,30.7039,30.9531,317800.0
2008-04-02 11:00:00,43.48,43.51,43.27,43.37,313800.0,30.9531,30.9744,30.8036,30.8748,313800.0
2008-04-02 11:30:00,43.38,43.54,43.25,43.3,143700.0,30.8819,30.9958,30.7894,30.8249,143700.0
2008-04-02 12:00:00,43.3,43.39,43.06,43.08,175400.0,30.8249,30.889,30.6541,30.6683,175400.0
2008-04-02 12:30:00,43.07,43.15,43.0,43.07,102800.0,30.6612,30.7182,30.6114,30.6612,102800.0
2008-04-02 13:00:00,43.07,43.11,42.84,42.99,136700.0,30.6612,30.6897,30.4975,30.6043,136700.0
2008-04-02 13:30:00,43.0,43.11,42.96,43.0,224100.0,30.6114,30.6897,30.5829,30.6114,224100.0
2008-04-02 14:00:00,43.0,43.18,42.93,42.94,128800.0,30.6114,30.7395,30.5615,30.5687,128800.0
2008-04-02 14:30:00,42.94,42.95,42.64,42.76,155800.0,30.5687,30.5758,30.3551,30.4405,155800.0
2008-04-02 15:00:00,42.76,42.76,42.43,42.57,285600.0,30.4405,30.4405,30.2056,30.3053,285600.0
2008-04-02 15:30:00,42.56,42.73,42.42,42.69,354500.0,30.2981,30.4192,30.1985,30.3907,354500.0
2008-04-03 09:30:00,41.73,41.92,41.61,41.7,474800.0,29.7073,29.8425,29.6218,29.6859,474800.0
2008-04-03 10:00:00,41.72,41.98,41.59,41.61,397000.0,29.7002,29.8852,29.6076,29.6218,397000.0
2008-04-03 10:30:00,41.61,41.63,41.13,41.14,242000.0,29.6218,29.6361,29.2801,29.2873,242000.0
2008-04-03 11:00:00,41.14,41.55,41.09,41.34,393500.0,29.2873,29.5791,29.2517,29.4296,393500.0
2008-04-03 11:30:00,41.34,41.79,41.32,41.78,218600.0,29.4296,29.75,29.4154,29.7429,218600.0
2008-04-03 12:00:00,41.79,41.91,41.76,41.79,136500.0,29.75,29.8354,29.7286,29.75,136500.0
2008-04-03 12:30:00,41.78,42.14,41.71,42.05,205100.0,29.7429,29.9992,29.693,29.9351,205100.0
2008-04-03 13:00:00,42.05,42.15,41.91,42.1,132300.0,29.9351,30.0063,29.8354,29.9707,132300.0
2008-04-03 13:30:00,42.09,42.11,41.84,41.84,118600.0,29.9636,29.9778,29.7856,29.7856,118600.0
2008-04-03 14:00:00,41.85,42.0,41.79,41.87,156400.0,29.7927,29.8995,29.75,29.8069,156400.0
2008-04-03 14:30:00,41.87,42.12,41.78,42.12,160200.0,29.8069,29.9849,29.7429,29.9849,160200.0
2008-04-03 15:00:00,42.13,42.13,41.86,41.94,142200.0,29.992,29.992,29.7998,29.8568,142200.0
2008-04-03 15:30:00,41.94,42.11,41.7,42.11,514900.0,29.8568,29.9778,29.6859,29.9778,514900.0
2008-04-04 09:30:00,41.65,41.82,41.5,41.76,520600.0,29.6503,29.7713,29.5435,29.7286,520600.0
2008-04-04 10:00:00,41.76,41.79,41.51,41.75,365200.0,29.7286,29.75,29.5507,29.7215,365200.0
2008-04-04 10:30:00,41.75,41.8,41.55,41.71,474600.0,29.7215,29.7571,29.5791,29.693,474600.0
2008-04-04 11:00:00,41.71,41.81,41.67,41.79,305100.0,29.693,29.7642,29.6646,29.75,305100.0
2008-04-04 11:30:00,41.78,41.99,41.77,41.81,199600.0,29.7429,29.8924,29.7358,29.7642,199600.0
2008-04-04 12:00:00,41.84,42.04,41.78,41.98,125400.0,29.7856,29.928,29.7429,29.8852,125400.0
2008-04-04 12:30:00,41.99,42.02,41.91,41.96,94400.0,29.8924,29.9137,29.8354,29.871,94400.0
2008-04-04 13:00:00,41.96,41.98,41.88,41.97,105900.0,29.871,29.8852,29.8141,29.8781,105900.0
2008-04-04 13:30:00,41.97,42.04,41.94,41.99,107300.0,29.8781,29.928,29.8568,29.8924,107300.0
2008-04-04 14:00:00,41.99,42.0,41.69,41.73,154400.0,29.8924,29.8995,29.6788,29.7073,154400.0
2008-04-04 14:30:00,41.73,41.87,41.7,41.75,136500.0,29.7073,29.8069,29.6859,29.7215,136500.0
2008-04-04 15:00:00,41.74,41.8,41.61,41.71,233500.0,29.7144,29.7571,29.6218,29.693,233500.0
2008-04-04 15:30:00,41.71,41.74,41.49,41.72,449900.0,29.693,29.7144,29.5364,29.7002,449900.0
2008-04-07 09:30:00,42.0,42.11,41.69,41.88,457200.0,29.8995,29.9778,29.6788,29.8141,457200.0
2008-04-07 10:00:00,41.88,41.95,41.68,41.69,314900.0,29.8141,29.8639,29.6717,29.6788,314900.0
2008-04-07 10:30:00,41.7,41.9,41.64,41.85,315600.0,29.6859,29.8283,29.6432,29.7927,315600.0
2008-04-07 11:00:00,41.84,41.86,41.62,41.78,130200.0,29.7856,29.7998,29.629,29.7429,130200.0
2008-04-07 11:30:00,41.79,41.87,41.73,41.8,98000.0,29.75,29.8069,29.7073,29.7571,98000.0
2008-04-07 12:00:00,41.8,41.97,41.77,41.96,118100.0,29.7571,29.8781,29.7358,29.871,118100.0
2008-04-07 12:30:00,41.96,42.11,41.93,42.02,178400.0,29.871,29.9778,29.8497,29.9137,178400.0
2008-04-07 13:00:00,42.01,42.2,42.01,42.2,181000.0,29.9066,30.0419,29.9066,30.0419,181000.0
2008-04-07 13:30:00,42.2,42.2,42.05,42.18,139900.0,30.0419,30.0419,29.9351,30.0276,139900.0
2008-04-07 14:00:00,42.17,42.24,42.06,42.07,209300.0,30.0205,30.0703,29.9422,29.9493,209300.0
2008-04-07 14:30:00,42.06,42.2,41.98,42.02,504000.0,29.9422,30.0419,29.8852,29.9137,504000.0
2008-04-07 15:00:00,42.01,42.09,41.92,42.05,480000.0,29.9066,29.9636,29.8425,29.9351,480000.0
2008-04-07 15:30:00,42.05,42.1,41.88,42.05,422500.0,29.9351,29.9707,29.8141,29.9351,422500.0
2008-04-08 09:30:00,41.4,41.64,41.3,41.61,781900.0,29.4724,29.6432,29.4012,29.6218,781900.0
2008-04-08 10:00:00,41.6,41.63,41.44,41.5,660500.0,29.6147,29.6361,29.5008,29.5435,660500.0
2008-04-08 10:30:00,41.5,41.67,41.37,41.47,378800.0,29.5435,29.6646,29.451,29.5222,378800.0
2008-04-08 11:00:00,41.47,41.69,41.45,41.65,207400.0,29.5222,29.6788,29.5079,29.6503,207400.0
2008-04-08 11:30:00,41.65,41.72,41.44,41.46,117500.0,29.6503,29.7002,29.5008,29.5151,117500.0
2008-04-08 12:00:00,41.47,41.57,41.46,41.51,83000.0,29.5222,29.5934,29.5151,29.5507,83000.0
2008-04-08 12:30:00,41.48,41.56,41.48,41.51,55400.0,29.5293,29.5863,29.5293,29.5507,55400.0
2008-04-08 13:00:00,41.5,41.53,41.39,41.46,88000.0,29.5435,29.5649,29.4652,29.5151,88000.0
2008-04-08 13:30:00,41.46,41.53,41.41,41.45,131800.0,29.5151,29.5649,29.4795,29.5079,131800.0
2008-04-08 14:00:00,41.45,41.54,41.37,41.48,188200.0,29.5079,29.572,29.451,29.5293,188200.0
2008-04-08 14:30:00,41.49,41.68,41.4,41.64,140000.0,29.5364,29.6717,29.4724,29.6432,140000.0
2008-04-08 15:00:00,41.64,41.65,41.46,41.63,145000.0,29.6432,29.6503,29.5151,29.6361,145000.0
2008-04-08 15:30:00,41.64,41.76,41.48,41.56,474300.0,29.6432,29.7286,29.5293,29.5863,474300.0
2008-04-09 09:30:00,41.48,41.6,41.26,41.31,322700.0,29.5293,29.6147,29.3727,29.4083,322700.0
2008-04-09 10:00:00,41.31,41.34,41.22,41.29,338300.0,29.4083,29.4296,29.3442,29.394,338300.0
2008-04-09 10:30:00,41.29,41.29,40.74,40.91,448300.0,29.394,29.394,29.0025,29.1235,448300.0
2008-04-09 11:00:00,40.91,40.96,40.71,40.76,378300.0,29.1235,29.1591,28.9811,29.0167,378300.0
2008-04-09 11:30:00,40.76,40.76,40.44,40.44,284700.0,29.0167,29.0167,28.7889,28.7889,284700.0
2008-04-09 12:00:00,40.44,40.53,40.38,40.39,227600.0,28.7889,28.853,28.7462,28.7533,227600.0
2008-04-09 12:30:00,40.4,40.47,40.18,40.19,272600.0,28.7605,28.8103,28.6038,28.611,272600.0
2008-04-09 13:00:00,40.18,40.26,40.11,40.15,321900.0,28.6038,28.6608,28.554,28.5825,321900.0
2008-04-09 13:30:00,40.15,40.16,40.0,40.16,314800.0,28.5825,28.5896,28.4757,28.5896,314800.0
2008-04-09 14:00:00,40.16,40.28,40.08,40.13,179800.0,28.5896,28.675,28.5327,28.5682,179800.0
2008-04-09 14:30:00,40.13,40.13,39.89,40.0,217800.0,28.5682,28.5682,28.3974,28.4757,217800.0
2008-04-09 15:00:00,40.0,40.05,39.88,39.98,282400.0,28.4757,28.5113,28.3903,28.4615,282400.0
2008-04-09 15:30:00,39.98,40.11,39.96,40.03,511700.0,28.4615,28.554,28.4472,28.4971,511700.0
2008-04-10 09:30:00,40.11,40.18,39.9,39.94,215200.0,28.554,28.6038,28.4045,28.433,215200.0
2008-04-10 10:00:00,39.93,40.49,39.85,40.45,859600.0,28.4259,28.8245,28.3689,28.7961,859600.0
2008-04-10 10:30:00,40.46,40.6,40.14,40.6,275300.0,28.8032,28.9028,28.5754,28.9028,275300.0
2008-04-10 11:00:00,40.58,40.81,40.49,40.58,272600.0,28.8886,29.0523,28.8245,28.8886,272600.0
2008-04-10 11:30:00,40.58,40.82,40.5,40.79,188400.0,28.8886,29.0595,28.8316,29.0381,188400.0
2008-04-10 12:00:00,40.79,40.82,40.66,40.71,126000.0,29.0381,29.0595,28.9456,28.9811,126000.0
2008-04-10 12:30:00,40.7,40.71,40.52,40.58,108200.0,28.974,28.9811,28.8459,28.8886,108200.0
2008-04-10 13:00:00,40.57,40.67,40.56,40.63,67700.0,28.8815,28.9527,28.8744,28.9242,67700.0
2008-04-10 13:30:00,40.63,40.74,40.58,40.59,96100.0,28.9242,29.0025,28.8886,28.8957,96100.0
2008-04-10 14:00:00,40.59,40.64,40.47,40.49,119500.0,28.8957,28.9313,28.8103,28.8245,119500.0
2008-04-10 14:30:00,40.49,40.57,40.37,40.52,103600.0,28.8245,28.8815,28.7391,28.8459,103600.0
2008-04-10 15:00:00,40.52,40.64,40.38,40.42,126100.0,28.8459,28.9313,28.7462,28.7747,126100.0
2008-04-10 15:30:00,40.43,40.43,40.11,40.27,323800.0,28.7818,28.7818,28.554,28.6679,323800.0
2008-04-11 09:30:00,40.14,40.14,39.84,39.91,234700.0,28.5754,28.5754,28.3618,28.4116,234700.0
2008-04-11 10:00:00,39.91,39.99,39.66,39.74,268200.0,28.4116,28.4686,28.2337,28.2906,268200.0
2008-04-11 10:30:00,39.75,40.09,39.74,39.97,231400.0,28.2977,28.5398,28.2906,28.4543,231400.0
2008-04-11 11:00:00,39.95,40.1,39.88,39.99,179600.0,28.4401,28.5469,28.3903,28.4686,179600.0
2008-04-11 11:30:00,39.98,40.19,39.97,40.18,138000.0,28.4615,28.611,28.4543,28.6038,138000.0
2008-04-11 12:00:00,40.18,40.18,39.8,39.81,91900.0,28.6038,28.6038,28.3333,28.3404,91900.0
2008-04-11 12:30:00,39.83,39.94,39.82,39.85,44900.0,28.3547,28.433,28.3476,28.3689,44900.0
2008-04-11 13:00:00,39.85,39.93,39.75,39.83,66600.0,28.3689,28.4259,28.2977,28.3547,66600.0
2008-04-11 13:30:00,39.81,39.93,39.78,39.91,112900.0,28.3404,28.4259,28.3191,28.4116,112900.0
2008-04-11 14:00:00,39.91,39.92,39.7,39.74,155500.0,28.4116,28.4188,28.2621,28.2906,155500.0
2008-04-11 14:30:00,39.74,39.87,39.71,39.73,84700.0,28.2906,28.3832,28.2693,28.2835,84700.0
2008-04-11 15:00:00,39.73,39.75,39.59,39.7,222700.0,28.2835,28.2977,28.1838,28.2621,222700.0
2008-04-11 15:30:00,39.69,39.71,39.5,39.69,318800.0,28.255,28.2693,28.1198,28.255,318800.0
2008-04-14 09:30:00,40.11,40.11,39.68,39.88,383600.0,28.554,28.554,28.2479,28.3903,383600.0
2008-04-14 10:00:00,39.88,39.93,39.71,39.72,230100.0,28.3903,28.4259,28.2693,28.2764,230100.0
2008-04-14 10:30:00,39.71,39.82,39.6,39.75,137600.0,28.2693,28.3476,28.1909,28.2977,137600.0
2008-04-14 11:00:00,39.75,39.88,39.66,39.72,119600.0,28.2977,28.3903,28.2337,28.2764,119600.0
2008-04-14 11:30:00,39.73,39.77,39.61,39.71,66500.0,28.2835,28.312,28.1981,28.2693,66500.0
2008-04-14 12:00:00,39.7,39.82,39.6,39.82,112900.0,28.2621,28.3476,28.1909,28.3476,112900.0
2008-04-14 12:30:00,39.82,39.92,39.75,39.9,92600.0,28.3476,28.4188,28.2977,28.4045,92600.0
2008-04-14 13:00:00,39.9,39.99,39.78,39.87,100100.0,28.4045,28.4686,28.3191,28.3832,100100.0
2008-04-14 13:30:00,39.87,39.92,39.76,39.86,115800.0,28.3832,28.4188,28.3048,28.376,115800.0
2008-04-14 14:00:00,39.86,39.89,39.71,39.72,172200.0,28.376,28.3974,28.2693,28.2764,172200.0
2008-04-14 14:30:00,39.71,39.85,39.68,39.7,144000.0,28.2693,28.3689,28.2479,28.2621,144000.0
2008-04-14 15:00:00,39.7,39.79,39.66,39.7,192800.0,28.2621,28.3262,28.2337,28.2621,192800.0
2008-04-14 15:30:00,39.69,39.82,39.67,39.78,309600.0,28.255,28.3476,28.2408,28.3191,309600.0
2008-04-15 09:30:00,39.87,39.9,39.56,39.59,286400.0,28.3832,28.4045,28.1625,28.1838,286400.0
2008-04-15 10:00:00,39.6,39.65,39.19,39.26,429400.0,28.1909,28.2265,27.8991,27.9489,429400.0
2008-04-15 10:30:00,39.28,39.36,39.18,39.34,285600.0,27.9631,28.0201,27.8919,28.0059,285600.0
2008-04-15 11:00:00,39.34,39.35,39.15,39.18,211400.0,28.0059,28.013,27.8706,27.8919,211400.0
2008-04-15 11:30:00,39.17,39.17,38.86,38.88,253700.0,27.8848,27.8848,27.6641,27.6784,253700.0
2008-04-15 12:00:00,38.87,38.89,38.76,38.82,149800.0,27.6713,27.6855,27.593,27.6357,149800.0
2008-04-15 12:30:00,38.85,39.06,38.82,39.04,120000.0,27.657,27.8065,27.6357,27.7923,120000.0
2008-04-15 13:00:00,39.03,39.14,39.0,39.05,178400.0,27.7852,27.8635,27.7638,27.7994,178400.0
2008-04-15 13:30:00,39.06,39.31,39.06,39.3,193000.0,27.8065,27.9845,27.8065,27.9774,193000.0
2008-04-15 14:00:00,39.31,39.31,39.16,39.17,120300.0,27.9845,27.9845,27.8777,27.8848,120300.0
2008-04-15 14:30:00,39.17,39.22,39.07,39.15,155900.0,27.8848,27.9204,27.8136,27.8706,155900.0
2008-04-15 15:00:00,39.13,39.27,39.04,39.25,131400.0,27.8564,27.956,27.7923,27.9418,131400.0
2008-04-15 15:30:00,39.25,39.34,39.05,39.26,287200.0,27.9418,28.0059,27.7994,27.9489,287200.0
2008-04-16 09:30:00,39.91,40.21,39.91,40.09,376600.0,28.4116,28.6252,28.4116,28.5398,376600.0
2008-04-16 10:00:00,40.11,40.39,40.0,40.34,197000.0,28.554,28.7533,28.4757,28.7177,197000.0
2008-04-16 10:30:00,40.36,40.39,40.06,40.25,240900.0,28.732,28.7533,28.5184,28.6537,240900.0
2008-04-16 11:00:00,40.26,40.37,40.2,40.35,187400.0,28.6608,28.7391,28.6181,28.7249,187400.0
2008-04-16 11:30:00,40.35,40.69,40.35,40.65,181300.0,28.7249,28.9669,28.7249,28.9384,181300.0
2008-04-16 12:00:00,40.66,40.75,39.98,40.73,148200.0,28.9456,29.0096,28.4615,28.9954,148200.0
2008-04-16 12:30:00,40.74,40.76,40.64,40.74,124400.0,29.0025,29.0167,28.9313,29.0025,124400.0
2008-04-16 13:00:00,40.74,40.77,40.63,40.67,151200.0,29.0025,29.0239,28.9242,28.9527,151200.0
2008-04-16 13:30:00,40.68,40.69,40.48,40.5,143000.0,28.9598,28.9669,28.8174,28.8316,143000.0
2008-04-16 14:00:00,40.5,40.53,40.35,40.4,205100.0,28.8316,28.853,28.7249,28.7605,205100.0
2008-04-16 14:30:00,40.41,40.55,40.37,40.48,163000.0,28.7676,28.8672,28.7391,28.8174,163000.0
2008-04-16 15:00:00,40.48,40.75,40.47,40.72,181000.0,28.8174,29.0096,28.8103,28.9883,181000.0
2008-04-16 15:30:00,40.73,40.84,40.59,40.78,450500.0,28.9954,29.0737,28.8957,29.031,450500.0
2008-04-17 09:30:00,40.76,40.92,40.61,40.84,244000.0,29.0167,29.1306,28.91,29.0737,244000.0
2008-04-17 10:00:00,40.82,41.28,40.73,41.14,359700.0,29.0595,29.3869,28.9954,29.2873,359700.0
2008-04-17 10:30:00,41.14,41.29,41.08,41.17,177900.0,29.2873,29.394,29.2445,29.3086,177900.0
2008-04-17 11:00:00,41.17,41.23,41.08,41.18,144700.0,29.3086,29.3513,29.2445,29.3157,144700.0
2008-04-17 11:30:00,41.19,41.26,41.11,41.17,168700.0,29.3229,29.3727,29.2659,29.3086,168700.0
2008-04-17 12:00:00,41.19,41.26,41.14,41.24,169700.0,29.3229,29.3727,29.2873,29.3584,169700.0
2008-04-17 12:30:00,41.23,41.3,41.1,41.27,116300.0,29.3513,29.4012,29.2588,29.3798,116300.0
2008-04-17 13:00:00,41.29,41.38,41.22,41.38,91200.0,29.394,29.4581,29.3442,29.4581,91200.0
2008-04-17 13:30:00,41.39,41.41,41.25,41.31,124800.0,29.4652,29.4795,29.3656,29.4083,124800.0
2008-04-17 14:00:00,41.3,41.32,41.2,41.25,188300.0,29.4012,29.4154,29.33,29.3656,188300.0
2008-04-17 14:30:00,41.26,41.33,41.23,41.3,134700.0,29.3727,29.4225,29.3513,29.4012,134700.0
2008-04-17 15:00:00,41.29,41.43,41.25,41.3,214500.0,29.394,29.4937,29.3656,29.4012,214500.0
2008-04-17 15:30:00,41.3,41.52,41.3,41.4,437000.0,29.4012,29.5578,29.4012,29.4724,437000.0
2008-04-18 09:30:00,42.17,42.74,42.17,42.33,981900.0,30.0205,30.4263,30.0205,30.1344,981900.0
2008-04-18 10:00:00,42.33,42.44,42.25,42.33,350100.0,30.1344,30.2127,30.0775,30.1344,350100.0
2008-04-18 10:30:00,42.33,42.56,42.27,42.42,409100.0,30.1344,30.2981,30.0917,30.1985,409100.0
2008-04-18 11:00:00,42.42,42.57,42.26,42.44,266000.0,30.1985,30.3053,30.0846,30.2127,266000.0
2008-04-18 11:30:00,42.43,42.6,42.39,42.52,327800.0,30.2056,30.3266,30.1771,30.2697,327800.0
2008-04-18 12:00:00,42.52,42.6,42.45,42.57,142300.0,30.2697,30.3266,30.2198,30.3053,142300.0
2008-04-18 12:30:00,42.57,42.65,42.51,42.56,117600.0,30.3053,30.3622,30.2626,30.2981,117600.0
2008-04-18 13:00:00,42.57,42.76,42.56,42.72,130800.0,30.3053,30.4405,30.2981,30.412,130800.0
2008-04-18 13:30:00,42.72,42.79,42.63,42.7,164200.0,30.412,30.4619,30.348,30.3978,164200.0
2008-04-18 14:00:00,42.7,42.74,42.34,42.45,338400.0,30.3978,30.4263,30.1415,30.2198,338400.0
2008-04-18 14:30:00,42.45,42.5,42.33,42.39,239100.0,30.2198,30.2554,30.1344,30.1771,239100.0
2008-04-18 15:00:00,42.4,42.47,42.24,42.3,383100.0,30.1842,30.2341,30.0703,30.1131,383100.0
2008-04-18 15:30:00,42.3,42.49,42.26,42.44,493100.0,30.1131,30.2483,30.0846,30.2127,493100.0
2008-04-21 09:30:00,42.16,42.23,41.76,41.78,216900.0,30.0134,30.0632,29.7286,29.7429,216900.0
2008-04-21 10:00:00,41.78,41.87,41.6,41.6,205100.0,29.7429,29.8069,29.6147,29.6147,205100.0
2008-04-21 10:30:00,41.6,41.87,41.53,41.67,215000.0,29.6147,29.8069,29.5649,29.6646,215000.0
2008-04-21 11:00:00,41.67,41.77,41.63,41.64,158400.0,29.6646,29.7358,29.6361,29.6432,158400.0
2008-04-21 11:30:00,41.65,41.73,41.53,41.63,135900.0,29.6503,29.7073,29.5649,29.6361,135900.0
2008-04-21 12:00:00,41.64,41.64,41.52,41.58,107800.0,29.6432,29.6432,29.5578,29.6005,107800.0
2008-04-21 12:30:00,41.59,41.63,41.4,41.46,182100.0,29.6076,29.6361,29.4724,29.5151,182100.0
2008-04-21 13:00:00,41.45,41.57,41.41,41.42,106400.0,29.5079,29.5934,29.4795,29.4866,106400.0
2008-04-21 13:30:00,41.41,41.41,41.25,41.29,110400.0,29.4795,29.4795,29.3656,29.394,110400.0
2008-04-21 14:00:00,41.27,41.3,41.15,41.19,144900.0,29.3798,29.4012,29.2944,29.3229,144900.0
2008-04-21 14:30:00,41.17,41.33,41.15,41.27,170300.0,29.3086,29.4225,29.2944,29.3798,170300.0
2008-04-21 15:00:00,41.27,41.41,41.26,41.34,249100.0,29.3798,29.4795,29.3727,29.4296,249100.0
2008-04-21 15:30:00,41.33,41.36,41.21,41.28,382200.0,29.4225,29.4439,29.3371,29.3869,382200.0
2008-04-22 09:30:00,40.82,40.98,40.23,40.64,735100.0,29.0595,29.1734,28.6394,28.9313,735100.0
2008-04-22 10:00:00,40.63,40.94,40.61,40.68,257800.0,28.9242,29.1449,28.91,28.9598,257800.0
2008-04-22 10:30:00,40.66,40.7,40.49,40.7,211600.0,28.9456,28.974,28.8245,28.974,211600.0
2008-04-22 11:00:00,40.7,40.76,40.51,40.52,276800.0,28.974,29.0167,28.8388,28.8459,276800.0
2008-04-22 11:30:00,40.52,40.52,40.25,40.29,258700.0,28.8459,28.8459,28.6537,28.6822,258700.0
2008-04-22 12:00:00,40.28,40.37,40.22,40.22,126100.0,28.675,28.7391,28.6323,28.6323,126100.0
2008-04-22 12:30:00,40.23,40.25,40.01,40.04,171300.0,28.6394,28.6537,28.4828,28.5042,171300.0
2008-04-22 13:00:00,40.03,40.16,40.01,40.15,136400.0,28.4971,28.5896,28.4828,28.5825,136400.0
2008-04-22 13:30:00,40.16,40.16,40.03,40.12,186100.0,28.5896,28.5896,28.4971,28.5611,186100.0
2008-04-22 14:00:00,40.12,40.22,40.08,40.18,179500.0,28.5611,28.6323,28.5327,28.6038,179500.0
2008-04-22 14:30:00,40.18,40.24,40.11,40.23,145700.0,28.6038,28.6466,28.554,28.6394,145700.0
2008-04-22 15:00:00,40.23,40.49,40.2,40.46,401600.0,28.6394,28.8245,28.6181,28.8032,401600.0
2008-04-22 15:30:00,40.46,40.46,40.24,40.36,460000.0,28.8032,28.8032,28.6466,28.732,460000.0
2008-04-23 09:30:00,39.29,39.49,38.95,39.41,854300.0,27.9703,28.1126,27.7282,28.0557,854300.0
2008-04-23 10:00:00,39.43,39.59,39.24,39.59,601500.0,28.0699,28.1838,27.9347,28.1838,601500.0
2008-04-23 10:30:00,39.58,39.81,39.55,39.61,450600.0,28.1767,28.3404,28.1554,28.1981,450600.0
2008-04-23 11:00:00,39.63,39.67,39.37,39.46,239600.0,28.2123,28.2408,28.0272,28.0913,239600.0
2008-04-23 11:30:00,39.47,39.74,39.47,39.52,211500.0,28.0984,28.2906,28.0984,28.134,211500.0
2008-04-23 12:00:00,39.53,39.54,39.17,39.27,166000.0,28.1411,28.1482,27.8848,27.956,166000.0
2008-04-23 12:30:00,39.25,39.3,39.05,39.06,169800.0,27.9418,27.9774,27.7994,27.8065,169800.0
2008-04-23 13:00:00,39.08,39.28,39.05,39.26,162000.0,27.8208,27.9631,27.7994,27.9489,162000.0
2008-04-23 13:30:00,39.27,39.31,39.03,39.29,252400.0,27.956,27.9845,27.7852,27.9703,252400.0
2008-04-23 14:00:00,39.28,39.35,39.2,39.21,141500.0,27.9631,28.013,27.9062,27.9133,141500.0
2008-04-23 14:30:00,39.23,39.39,39.17,39.31,280000.0,27.9275,28.0414,27.8848,27.9845,280000.0
2008-04-23 15:00:00,39.31,39.56,39.3,39.35,327100.0,27.9845,28.1625,27.9774,28.013,327100.0
2008-04-23 15:30:00,39.34,39.48,39.21,39.39,467600.0,28.0059,28.1055,27.9133,28.0414,467600.0
2008-04-24 09:30:00,38.65,39.16,38.55,38.93,1077300.0,27.5146,27.8777,27.4435,27.714,1077300.0
2008-04-24 10:00:00,38.92,38.96,38.65,38.87,558300.0,27.7069,27.7353,27.5146,27.6713,558300.0
2008-04-24 10:30:00,38.87,39.06,38.84,38.91,330600.0,27.6713,27.8065,27.6499,27.6997,330600.0
2008-04-24 11:00:00,38.9,39.34,38.86,39.33,428300.0,27.6926,28.0059,27.6641,27.9987,428300.0
2008-04-24 11:30:00,39.34,39.48,39.21,39.44,239000.0,28.0059,28.1055,27.9133,28.077,239000.0
2008-04-24 12:00:00,39.43,39.78,39.41,39.69,180400.0,28.0699,28.3191,28.0557,28.255,180400.0
2008-04-24 12:30:00,39.69,39.98,39.59,39.85,199100.0,28.255,28.4615,28.1838,28.3689,199100.0
2008-04-24 13:00:00,39.86,39.99,39.69,39.76,222100.0,28.376,28.4686,28.255,28.3048,222100.0
2008-04-24 13:30:00,39.76,39.82,39.64,39.74,332000.0,28.3048,28.3476,28.2194,28.2906,332000.0
2008-04-24 14:00:00,39.73,39.93,39.72,39.92,140300.0,28.2835,28.4259,28.2764,28.4188,140300.0
2008-04-24 14:30:00,39.93,40.09,39.86,39.97,166200.0,28.4259,28.5398,28.376,28.4543,166200.0
2008-04-24 15:00:00,39.96,40.17,39.94,40.11,365500.0,28.4472,28.5967,28.433,28.554,365500.0
2008-04-24 15:30:00,40.1,40.15,39.67,39.7,664500.0,28.5469,28.5825,28.2408,28.2621,664500.0
2008-04-25 09:30:00,38.98,39.26,38.8,39.12,901100.0,27.7496,27.9489,27.6214,27.8492,901100.0
2008-04-25 10:00:00,39.12,39.24,38.92,39.21,485600.0,27.8492,27.9347,27.7069,27.9133,485600.0
2008-04-25 10:30:00,39.2,39.26,38.91,39.09,420300.0,27.9062,27.9489,27.6997,27.8279,420300.0
2008-04-25 11:00:00,39.1,39.15,38.64,38.69,431700.0,27.835,27.8706,27.5075,27.5431,431700.0
2008-04-25 11:30:00,38.69,38.92,38.66,38.9,282100.0,27.5431,27.7069,27.5218,27.6926,282100.0
2008-04-25 12:00:00,38.9,39.05,38.83,39.03,136300.0,27.6926,27.7994,27.6428,27.7852,136300.0
2008-04-25 12:30:00,39.03,39.06,38.89,38.9,154600.0,27.7852,27.8065,27.6855,27.6926,154600.0
2008-04-25 13:00:00,38.9,39.01,38.89,38.93,153600.0,27.6926,27.7709,27.6855,27.714,153600.0
2008-04-25 13:30:00,38.94,39.03,38.85,39.03,113600.0,27.7211,27.7852,27.657,27.7852,113600.0
2008-04-25 14:00:00,39.01,39.13,39.0,39.11,182000.0,27.7709,27.8564,27.7638,27.8421,182000.0
2008-04-25 14:30:00,39.13,39.19,39.04,39.19,315700.0,27.8564,27.8991,27.7923,27.8991,315700.0
2008-04-25 15:00:00,39.18,39.59,39.14,39.5,442700.0,27.8919,28.1838,27.8635,28.1198,442700.0
2008-04-25 15:30:00,39.51,39.54,39.35,39.49,446100.0,28.1269,28.1482,28.013,28.1126,446100.0
2008-04-28 09:30:00,39.48,39.55,39.33,39.5,405100.0,28.1055,28.1554,27.9987,28.1198,405100.0
2008-04-28 10:00:00,39.51,39.62,39.42,39.48,272200.0,28.1269,28.2052,28.0628,28.1055,272200.0
2008-04-28 10:30:00,39.48,39.53,39.41,39.45,241400.0,28.1055,28.1411,28.0557,28.0842,241400.0
2008-04-28 11:00:00,39.45,39.56,39.41,39.53,182900.0,28.0842,28.1625,28.0557,28.1411,182900.0
2008-04-28 11:30:00,39.53,39.64,39.49,39.59,124300.0,28.1411,28.2194,28.1126,28.1838,124300.0
2008-04-28 12:00:00,39.58,39.73,39.52,39.71,137500.0,28.1767,28.2835,28.134,28.2693,137500.0
2008-04-28 12:30:00,39.71,39.85,39.66,39.68,167500.0,28.2693,28.3689,28.2337,28.2479,167500.0
2008-04-28 13:00:00,39.66,39.73,39.59,39.7,129800.0,28.2337,28.2835,28.1838,28.2621,129800.0
2008-04-28 13:30:00,39.7,39.79,39.65,39.77,167500.0,28.2621,28.3262,28.2265,28.312,167500.0
2008-04-28 14:00:00,39.77,39.85,39.75,39.77,147300.0,28.312,28.3689,28.2977,28.312,147300.0
2008-04-28 14:30:00,39.77,39.85,39.7,39.73,229500.0,28.312,28.3689,28.2621,28.2835,229500.0
2008-04-28 15:00:00,39.73,39.81,39.56,39.57,212800.0,28.2835,28.3404,28.1625,28.1696,212800.0
2008-04-28 15:30:00,39.57,39.63,39.5,39.56,397500.0,28.1696,28.2123,28.1198,28.1625,397500.0
2008-04-29 09:30:00,39.25,39.63,39.25,39.33,420400.0,27.9418,28.2123,27.9418,27.9987,420400.0
2008-04-29 10:00:00,39.35,39.53,39.21,39.29,393900.0,28.013,28.1411,27.9133,27.9703,393900.0
2008-04-29 10:30:00,39.27,39.44,39.25,39.41,235100.0,27.956,28.077,27.9418,28.0557,235100.0
2008-04-29 11:00:00,39.4,39.48,39.35,39.43,164900.0,28.0486,28.1055,28.013,28.0699,164900.0
2008-04-29 11:30:00,39.45,39.55,39.43,39.45,111800.0,28.0842,28.1554,28.0699,28.0842,111800.0
2008-04-29 12:00:00,39.45,39.78,39.39,39.69,229100.0,28.0842,28.3191,28.0414,28.255,229100.0
2008-04-29 12:30:00,39.69,39.79,39.61,39.65,134400.0,28.255,28.3262,28.1981,28.2265,134400.0
2008-04-29 13:00:00,39.64,39.71,39.57,39.71,82800.0,28.2194,28.2693,28.1696,28.2693,82800.0
2008-04-29 13:30:00,39.71,39.86,39.68,39.79,284900.0,28.2693,28.376,28.2479,28.3262,284900.0
2008-04-29 14:00:00,39.8,39.95,39.73,39.89,315400.0,28.3333,28.4401,28.2835,28.3974,315400.0
2008-04-29 14:30:00,39.9,39.95,39.79,39.85,239000.0,28.4045,28.4401,28.3262,28.3689,239000.0
2008-04-29 15:00:00,39.86,39.97,39.8,39.84,306100.0,28.376,28.4543,28.3333,28.3618,306100.0
2008-04-29 15:30:00,39.82,39.9,39.68,39.74,368100.0,28.3476,28.4045,28.2479,28.2906,368100.0
2008-04-30 09:30:00,40.02,40.05,39.67,39.76,265900.0,28.4899,28.5113,28.2408,28.3048,265900.0
2008-04-30 10:00:00,39.77,40.06,39.74,40.0,246500.0,28.312,28.5184,28.2906,28.4757,246500.0
2008-04-30 10:30:00,40.0,40.34,39.99,40.33,366500.0,28.4757,28.7177,28.4686,28.7106,366500.0
2008-04-30 11:00:00,40.34,40.67,40.34,40.67,342600.0,28.7177,28.9527,28.7177,28.9527,342600.0
2008-04-30 11:30:00,40.67,40.93,40.63,40.85,304300.0,28.9527,29.1378,28.9242,29.0808,304300.0
2008-04-30 12:00:00,40.84,40.93,40.69,40.69,262300.0,29.0737,29.1378,28.9669,28.9669,262300.0
2008-04-30 12:30:00,40.68,40.75,40.68,40.73,128700.0,28.9598,29.0096,28.9598,28.9954,128700.0
2008-04-30 13:00:00,40.74,40.78,40.68,40.76,103300.0,29.0025,29.031,28.9598,29.0167,103300.0
2008-04-30 13:30:00,40.75,40.75,40.53,40.55,95200.0,29.0096,29.0096,28.853,28.8672,95200.0
2008-04-30 14:00:00,40.54,40.86,40.41,40.64,265000.0,28.8601,29.0879,28.7676,28.9313,265000.0
2008-04-30 14:30:00,40.63,40.71,40.35,40.42,293500.0,28.9242,28.9811,28.7249,28.7747,293500.0
2008-04-30 15:00:00,40.42,40.42,40.02,40.05,435600.0,28.7747,28.7747,28.4899,28.5113,435600.0
2008-04-30 15:30:00,40.04,40.24,40.01,40.1,501400.0,28.5042,28.6466,28.4828,28.5469,501400.0
2008-05-01 09:30:00,39.89,40.49,39.8,40.44,388900.0,28.3974,28.8245,28.3333,28.7889,388900.0
2008-05-01 10:00:00,40.45,40.85,40.42,40.81,412200.0,28.7961,29.0808,28.7747,29.0523,412200.0
2008-05-01 10:30:00,40.81,41.29,40.8,41.21,294600.0,29.0523,29.394,29.0452,29.3371,294600.0
2008-05-01 11:00:00,41.21,41.5,41.15,41.25,415800.0,29.3371,29.5435,29.2944,29.3656,415800.0
2008-05-01 11:30:00,41.25,41.5,41.2,41.46,224400.0,29.3656,29.5435,29.33,29.5151,224400.0
2008-05-01 12:00:00,41.48,41.77,41.46,41.57,312400.0,29.5293,29.7358,29.5151,29.5934,312400.0
2008-05-01 12:30:00,41.57,41.82,41.56,41.76,273400.0,29.5934,29.7713,29.5863,29.7286,273400.0
2008-05-01 13:00:00,41.76,41.97,41.67,41.82,279100.0,29.7286,29.8781,29.6646,29.7713,279100.0
2008-05-01 13:30:00,41.82,41.84,41.52,41.54,117500.0,29.7713,29.7856,29.5578,29.572,117500.0
2008-05-01 14:00:00,41.55,41.64,41.44,41.45,258300.0,29.5791,29.6432,29.5008,29.5079,258300.0
2008-05-01 14:30:00,41.45,41.55,41.35,41.39,224300.0,29.5079,29.5791,29.4368,29.4652,224300.0
2008-05-01 15:00:00,41.39,41.53,41.32,41.46,310000.0,29.4652,29.5649,29.4154,29.5151,310000.0
2008-05-01 15:30:00,41.46,41.68,41.32,41.57,461100.0,29.5151,29.6717,29.4154,29.5934,461100.0
2008-05-02 09:30:00,42.5,42.71,41.92,42.06,555000.0,30.2554,30.4049,29.8425,29.9422,555000.0
2008-05-02 10:00:00,42.08,42.13,41.98,42.0,243100.0,29.9564,29.992,29.8852,29.8995,243100.0
2008-05-02 10:30:00,42.0,42.13,41.97,42.0,265700.0,29.8995,29.992,29.8781,29.8995,265700.0
2008-05-02 11:00:00,41.99,42.11,41.97,42.0,147900.0,29.8924,29.9778,29.8781,29.8995,147900.0
2008-05-02 11:30:00,42.0,42.09,41.97,42.0,238300.0,29.8995,29.9636,29.8781,29.8995,238300.0
2008-05-02 12:00:00,42.0,42.09,41.97,42.01,233600.0,29.8995,29.9636,29.8781,29.9066,233600.0
2008-05-02 12:30:00,42.02,42.07,41.87,41.94,258100.0,29.9137,29.9493,29.8069,29.8568,258100.0
2008-05-02 13:00:00,41.95,41.97,41.81,41.96,147100.0,29.8639,29.8781,29.7642,29.871,147100.0
2008-05-02 13:30:00,41.95,42.0,41.86,41.93,161200.0,29.8639,29.8995,29.7998,29.8497,161200.0
2008-05-02 14:00:00,41.93,41.98,41.68,41.69,221100.0,29.8497,29.8852,29.6717,29.6788,221100.0
2008-05-02 14:30:00,41.69,41.76,41.62,41.62,264600.0,29.6788,29.7286,29.629,29.629,264600.0
2008-05-02 15:00:00,41.61,41.99,41.6,41.89,260000.0,29.6218,29.8924,29.6147,29.8212,260000.0
2008-05-02 15:30:00,41.9,41.95,41.81,41.9,460900.0,29.8283,29.8639,29.7642,29.8283,460900.0
2008-05-05 09:30:00,41.8,41.87,41.24,41.63,456200.0,29.7571,29.8069,29.3584,29.6361,456200.0
2008-05-05 10:00:00,41.65,41.86,41.45,41.45,198000.0,29.6503,29.7998,29.5079,29.5079,198000.0
2008-05-05 10:30:00,41.43,41.54,41.28,41.29,259600.0,29.4937,29.572,29.3869,29.394,259600.0
2008-05-05 11:00:00,41.27,41.45,41.24,41.3,176200.0,29.3798,29.5079,29.3584,29.4012,176200.0
2008-05-05 11:30:00,41.29,41.49,41.26,41.36,122100.0,29.394,29.5364,29.3727,29.4439,122100.0
2008-05-05 12:00:00,41.35,41.35,41.12,41.15,91000.0,29.4368,29.4368,29.273,29.2944,91000.0
2008-05-05 12:30:00,41.15,41.31,41.14,41.25,67000.0,29.2944,29.4083,29.2873,29.3656,67000.0
2008-05-05 13:00:00,41.25,41.28,41.1,41.11,92700.0,29.3656,29.3869,29.2588,29.2659,92700.0
2008-05-05 13:30:00,41.11,41.15,40.97,41.0,154700.0,29.2659,29.2944,29.1662,29.1876,154700.0
2008-05-05 14:00:00,41.0,41.0,40.91,40.98,175800.0,29.1876,29.1876,29.1235,29.1734,175800.0
2008-05-05 14:30:00,40.97,41.02,40.89,40.98,186500.0,29.1662,29.2018,29.1093,29.1734,186500.0
2008-05-05 15:00:00,40.98,41.02,40.93,41.01,185200.0,29.1734,29.2018,29.1378,29.1947,185200.0
2008-05-05 15:30:00,41.01,41.05,40.93,40.96,416100.0,29.1947,29.2232,29.1378,29.1591,416100.0
2008-05-06 09:30:00,40.85,40.89,40.31,40.5,435100.0,29.0808,29.1093,28.6964,28.8316,435100.0
2008-05-06 10:00:00,40.52,40.61,40.26,40.51,315200.0,28.8459,28.91,28.6608,28.8388,315200.0
2008-05-06 10:30:00,40.51,40.64,40.41,40.62,191200.0,28.8388,28.9313,28.7676,28.9171,191200.0
2008-05-06 11:00:00,40.62,40.65,40.39,40.4,247700.0,28.9171,28.9384,28.7533,28.7605,247700.0
2008-05-06 11:30:00,40.4,40.4,40.15,40.18,248900.0,28.7605,28.7605,28.5825,28.6038,248900.0
2008-05-06 12:00:00,40.19,40.23,40.04,40.07,434500.0,28.611,28.6394,28.5042,28.5255,434500.0
2008-05-06 12:30:00,40.08,40.25,40.06,40.15,234000.0,28.5327,28.6537,28.5184,28.5825,234000.0
2008-05-06 13:00:00,40.16,40.36,40.13,40.16,218000.0,28.5896,28.732,28.5682,28.5896,218000.0
2008-05-06 13:30:00,40.16,40.36,40.14,40.19,108200.0,28.5896,28.732,28.5754,28.611,108200.0
2008-05-06 14:00:00,40.2,40.25,40.1,40.2,247300.0,28.6181,28.6537,28.5469,28.6181,247300.0
2008-05-06 14:30:00,40.2,40.39,40.11,40.29,177000.0,28.6181,28.7533,28.554,28.6822,177000.0
2008-05-06 15:00:00,40.3,40.51,40.26,40.46,202100.0,28.6893,28.8388,28.6608,28.8032,202100.0
2008-05-06 15:30:00,40.45,40.62,40.42,40.52,385800.0,28.7961,28.9171,28.7747,28.8459,385800.0
2008-05-07 09:30:00,40.55,41.03,40.55,40.99,310700.0,28.8672,29.209,28.8672,29.1805,310700.0
2008-05-07 10:00:00,40.98,41.07,40.82,41.0,192800.0,29.1734,29.2374,29.0595,29.1876,192800.0
2008-05-07 10:30:00,41.0,41.24,40.86,40.88,217000.0,29.1876,29.3584,29.0879,29.1022,217000.0
2008-05-07 11:00:00,40.88,41.04,40.83,40.92,180800.0,29.1022,29.2161,29.0666,29.1306,180800.0
2008-05-07 11:30:00,40.92,40.97,40.75,40.84,68400.0,29.1306,29.1662,29.0096,29.0737,68400.0
2008-05-07 12:00:00,40.83,41.0,40.77,40.85,154800.0,29.0666,29.1876,29.0239,29.0808,154800.0
2008-05-07 12:30:00,40.86,40.91,40.74,40.75,88600.0,29.0879,29.1235,29.0025,29.0096,88600.0
2008-05-07 13:00:00,40.75,40.76,40.54,40.64,152200.0,29.0096,29.0167,28.8601,28.9313,152200.0
2008-05-07 13:30:00,40.64,40.65,40.35,40.39,112500.0,28.9313,28.9384,28.7249,28.7533,112500.0
2008-05-07 14:00:00,40.38,40.47,40.21,40.26,201700.0,28.7462,28.8103,28.6252,28.6608,201700.0
2008-05-07 14:30:00,40.26,40.26,40.04,40.11,271000.0,28.6608,28.6608,28.5042,28.554,271000.0
2008-05-07 15:00:00,40.11,40.13,39.89,39.96,471500.0,28.554,28.5682,28.3974,28.4472,471500.0
2008-05-07 15:30:00,39.96,40.02,39.79,39.87,566000.0,28.4472,28.4899,28.3262,28.3832,566000.0
2008-05-08 09:30:00,40.48,40.55,40.12,40.3,240500.0,28.8174,28.8672,28.5611,28.6893,240500.0
2008-05-08 10:00:00,40.3,40.4,40.13,40.37,233600.0,28.6893,28.7605,28.5682,28.7391,233600.0
2008-05-08 10:30:00,40.39,40.4,40.11,40.22,184800.0,28.7533,28.7605,28.554,28.6323,184800.0
2008-05-08 11:00:00,40.22,40.46,40.18,40.43,262000.0,28.6323,28.8032,28.6038,28.7818,262000.0
2008-05-08 11:30:00,40.42,40.62,40.42,40.57,199100.0,28.7747,28.9171,28.7747,28.8815,199100.0
2008-05-08 12:00:00,40.56,40.56,40.22,40.25,93500.0,28.8744,28.8744,28.6323,28.6537,93500.0
2008-05-08 12:30:00,40.26,40.41,40.25,40.39,172700.0,28.6608,28.7676,28.6537,28.7533,172700.0
2008-05-08 13:00:00,40.4,40.74,40.36,40.73,241500.0,28.7605,29.0025,28.732,28.9954,241500.0
2008-05-08 13:30:00,40.73,40.8,40.6,40.78,151200.0,28.9954,29.0452,28.9028,29.031,151200.0
2008-05-08 14:00:00,40.8,40.8,40.56,40.56,117700.0,29.0452,29.0452,28.8744,28.8744,117700.0
2008-05-08 14:30:00,40.55,40.61,40.44,40.52,163400.0,28.8672,28.91,28.7889,28.8459,163400.0
2008-05-08 15:00:00,40.52,40.61,40.28,40.39,263000.0,28.8459,28.91,28.675,28.7533,263000.0
2008-05-08 15:30:00,40.38,40.47,40.31,40.42,347000.0,28.7462,28.8103,28.6964,28.7747,347000.0
2008-05-09 09:30:00,39.94,40.16,39.67,39.69,382200.0,28.433,28.5896,28.2408,28.255,382200.0
2008-05-09 10:00:00,39.69,39.92,39.54,39.9,531200.0,28.255,28.4188,28.1482,28.4045,531200.0
2008-05-09 10:30:00,39.9,40.15,39.86,40.01,265700.0,28.4045,28.5825,28.376,28.4828,265700.0
2008-05-09 11:00:00,40.0,40.07,39.84,39.88,196900.0,28.4757,28.5255,28.3618,28.3903,196900.0
2008-05-09 11:30:00,39.87,39.88,39.79,39.81,161300.0,28.3832,28.3903,28.3262,28.3404,161300.0
2008-05-09 12:00:00,39.81,39.89,39.74,39.88,153900.0,28.3404,28.3974,28.2906,28.3903,153900.0
2008-05-09 12:30:00,39.89,39.91,39.72,39.82,116900.0,28.3974,28.4116,28.2764,28.3476,116900.0
2008-05-09 13:00:00,39.81,39.93,39.75,39.82,111200.0,28.3404,28.4259,28.2977,28.3476,111200.0
2008-05-09 13:30:00,39.8,39.89,39.73,39.87,92900.0,28.3333,28.3974,28.2835,28.3832,92900.0
2008-05-09 14:00:00,39.87,39.87,39.71,39.75,148900.0,28.3832,28.3832,28.2693,28.2977,148900.0
2008-05-09 14:30:00,39.75,39.83,39.73,39.77,142600.0,28.2977,28.3547,28.2835,28.312,142600.0
2008-05-09 15:00:00,39.75,39.89,39.7,39.87,251800.0,28.2977,28.3974,28.2621,28.3832,251800.0
2008-05-09 15:30:00,39.86,39.92,39.7,39.77,344000.0,28.376,28.4188,28.2621,28.312,344000.0
2008-05-12 09:30:00,40.15,40.3,40.04,40.15,198100.0,28.5825,28.6893,28.5042,28.5825,198100.0
2008-05-12 10:00:00,40.16,40.16,39.98,40.14,219400.0,28.5896,28.5896,28.4615,28.5754,219400.0
2008-05-12 10:30:00,40.13,40.39,40.02,40.28,191700.0,28.5682,28.7533,28.4899,28.675,191700.0
2008-05-12 11:00:00,40.28,40.41,40.24,40.39,148700.0,28.675,28.7676,28.6466,28.7533,148700.0
2008-05-12 11:30:00,40.38,40.49,40.3,40.42,71000.0,28.7462,28.8245,28.6893,28.7747,71000.0
2008-05-12 12:00:00,40.42,40.52,40.37,40.43,69800.0,28.7747,28.8459,28.7391,28.7818,69800.0
2008-05-12 12:30:00,40.41,40.47,40.35,40.36,100400.0,28.7676,28.8103,28.7249,28.732,100400.0
2008-05-12 13:00:00,40.36,40.41,40.3,40.3,56700.0,28.732,28.7676,28.6893,28.6893,56700.0
2008-05-12 13:30:00,40.3,40.31,40.2,40.23,72500.0,28.6893,28.6964,28.6181,28.6394,72500.0
2008-05-12 14:00:00,40.23,40.51,40.23,40.48,114700.0,28.6394,28.8388,28.6394,28.8174,114700.0
2008-05-12 14:30:00,40.49,40.64,40.48,40.61,141900.0,28.8245,28.9313,28.8174,28.91,141900.0
2008-05-12 15:00:00,40.6,40.69,40.56,40.63,150800.0,28.9028,28.9669,28.8744,28.9242,150800.0
2008-05-12 15:30:00,40.63,40.76,40.6,40.71,414800.0,28.9242,29.0167,28.9028,28.9811,414800.0
2008-05-13 09:30:00,40.46,40.73,40.34,40.44,182700.0,28.8032,28.9954,28.7177,28.7889,182700.0
2008-05-13 10:00:00,40.45,40.56,40.32,40.48,222400.0,28.7961,28.8744,28.7035,28.8174,222400.0
2008-05-13 10:30:00,40.49,40.53,40.27,40.27,135600.0,28.8245,28.853,28.6679,28.6679,135600.0
2008-05-13 11:00:00,40.27,40.33,40.13,40.13,140000.0,28.6679,28.7106,28.5682,28.5682,140000.0
2008-05-13 11:30:00,40.14,40.25,39.98,40.0,266600.0,28.5754,28.6537,28.4615,28.4757,266600.0
2008-05-13 12:00:00,40.0,40.07,39.94,39.99,240500.0,28.4757,28.5255,28.433,28.4686,240500.0
2008-05-13 12:30:00,40.0,40.13,39.85,39.88,166800.0,28.4757,28.5682,28.3689,28.3903,166800.0
2008-05-13 13:00:00,39.87,40.11,39.84,39.99,200400.0,28.3832,28.554,28.3618,28.4686,200400.0
2008-05-13 13:30:00,40.0,40.1,39.9,39.99,187800.0,28.4757,28.5469,28.4045,28.4686,187800.0
2008-05-13 14:00:00,39.99,40.02,39.88,39.93,196200.0,28.4686,28.4899,28.3903,28.4259,196200.0
2008-05-13 14:30:00,39.94,40.06,39.9,40.01,129500.0,28.433,28.5184,28.4045,28.4828,129500.0
2008-05-13 15:00:00,40.04,40.15,39.87,39.94,284200.0,28.5042,28.5825,28.3832,28.433,284200.0
2008-05-13 15:30:00,39.95,39.99,39.87,39.94,454500.0,28.4401,28.4686,28.3832,28.433,454500.0
2008-05-14 09:30:00,39.5,39.67,39.33,39.59,718600.0,28.1198,28.2408,27.9987,28.1838,718600.0
2008-05-14 10:00:00,39.58,39.73,39.55,39.6,516500.0,28.1767,28.2835,28.1554,28.1909,516500.0
2008-05-14 10:30:00,39.6,39.67,39.53,39.6,497500.0,28.1909,28.2408,28.1411,28.1909,497500.0
2008-05-14 11:00:00,39.58,39.62,39.36,39.4,249000.0,28.1767,28.2052,28.0201,28.0486,249000.0
2008-05-14 11:30:00,39.39,39.53,39.35,39.47,435400.0,28.0414,28.1411,28.013,28.0984,435400.0
2008-05-14 12:00:00,39.48,39.91,39.46,39.54,235900.0,28.1055,28.4116,28.0913,28.1482,235900.0
2008-05-14 12:30:00,39.53,39.63,39.5,39.61,173000.0,28.1411,28.2123,28.1198,28.1981,173000.0
2008-05-14 13:00:00,39.61,39.65,39.53,39.65,277900.0,28.1981,28.2265,28.1411,28.2265,277900.0
2008-05-14 13:30:00,39.65,39.77,39.64,39.75,201000.0,28.2265,28.312,28.2194,28.2977,201000.0
2008-05-14 14:00:00,39.75,39.83,39.66,39.69,241700.0,28.2977,28.3547,28.2337,28.255,241700.0
2008-05-14 14:30:00,39.69,39.79,39.67,39.73,375800.0,28.255,28.3262,28.2408,28.2835,375800.0
2008-05-14 15:00:00,39.72,39.87,39.7,39.73,288400.0,28.2764,28.3832,28.2621,28.2835,288400.0
2008-05-14 15:30:00,39.74,39.74,39.51,39.61,420800.0,28.2906,28.2906,28.1269,28.1981,420800.0
2008-05-15 09:30:00,39.48,39.75,39.43,39.48,340200.0,28.1055,28.2977,28.0699,28.1055,340200.0
2008-05-15 10:00:00,39.49,39.57,39.39,39.52,379900.0,28.1126,28.1696,28.0414,28.134,379900.0
2008-05-15 10:30:00,39.53,39.67,39.42,39.46,216000.0,28.1411,28.2408,28.0628,28.0913,216000.0
2008-05-15 11:00:00,39.47,39.61,39.46,39.56,227500.0,28.0984,28.1981,28.0913,28.1625,227500.0
2008-05-15 11:30:00,39.57,39.75,39.52,39.75,339100.0,28.1696,28.2977,28.134,28.2977,339100.0
2008-05-15 12:00:00,39.75,40.15,39.75,40.14,226400.0,28.2977,28.5825,28.2977,28.5754,226400.0
2008-05-15 12:30:00,40.14,40.24,40.11,40.2,523200.0,28.5754,28.6466,28.554,28.6181,523200.0
2008-05-15 13:00:00,40.2,40.39,40.14,40.39,546100.0,28.6181,28.7533,28.5754,28.7533,546100.0
2008-05-15 13:30:00,40.4,40.46,40.21,40.23,235200.0,28.7605,28.8032,28.6252,28.6394,235200.0
2008-05-15 14:00:00,40.26,40.35,40.1,40.16,396000.0,28.6608,28.7249,28.5469,28.5896,396000.0
2008-05-15 14:30:00,40.17,40.35,40.17,40.25,232800.0,28.5967,28.7249,28.5967,28.6537,232800.0
2008-05-15 15:00:00,40.26,40.4,40.21,40.31,350700.0,28.6608,28.7605,28.6252,28.6964,350700.0
2008-05-15 15:30:00,40.31,40.45,40.28,40.34,744700.0,28.6964,28.7961,28.675,28.7177,744700.0
2008-05-16 09:30:00,40.36,40.5,39.96,39.97,833100.0,28.732,28.8316,28.4472,28.4543,833100.0
2008-05-16 10:00:00,39.97,39.98,39.64,39.8,592400.0,28.4543,28.4615,28.2194,28.3333,592400.0
2008-05-16 10:30:00,39.81,39.85,39.61,39.62,394300.0,28.3404,28.3689,28.1981,28.2052,394300.0
2008-05-16 11:00:00,39.62,39.72,39.54,39.56,339300.0,28.2052,28.2764,28.1482,28.1625,339300.0
2008-05-16 11:30:00,39.56,39.67,39.51,39.61,249700.0,28.1625,28.2408,28.1269,28.1981,249700.0
2008-05-16 12:00:00,39.62,39.78,39.59,39.77,168100.0,28.2052,28.3191,28.1838,28.312,168100.0
2008-05-16 12:30:00,39.77,39.81,39.67,39.76,183800.0,28.312,28.3404,28.2408,28.3048,183800.0
2008-05-16 13:00:00,39.76,39.81,39.63,39.68,157700.0,28.3048,28.3404,28.2123,28.2479,157700.0
2008-05-16 13:30:00,39.69,39.7,39.52,39.57,189900.0,28.255,28.2621,28.134,28.1696,189900.0
2008-05-16 14:00:00,39.57,39.6,39.45,39.51,283100.0,28.1696,28.1909,28.0842,28.1269,283100.0
2008-05-16 14:30:00,39.52,39.77,39.47,39.69,204200.0,28.134,28.312,28.0984,28.255,204200.0
2008-05-16 15:00:00,39.69,39.83,39.64,39.69,261800.0,28.255,28.3547,28.2194,28.255,261800.0
2008-05-16 15:30:00,39.67,39.68,39.48,39.62,617500.0,28.2408,28.2479,28.1055,28.2052,617500.0
2008-05-19 09:30:00,39.61,39.73,39.4,39.67,377500.0,28.1981,28.2835,28.0486,28.2408,377500.0
2008-05-19 10:00:00,39.67,39.76,39.58,39.71,617600.0,28.2408,28.3048,28.1767,28.2693,617600.0
2008-05-19 10:30:00,39.71,39.91,39.65,39.9,311600.0,28.2693,28.4116,28.2265,28.4045,311600.0
2008-05-19 11:00:00,39.89,40.15,39.87,40.07,233300.0,28.3974,28.5825,28.3832,28.5255,233300.0
2008-05-19 11:30:00,40.07,40.22,40.0,40.11,205500.0,28.5255,28.6323,28.4757,28.554,205500.0
2008-05-19 12:00:00,40.11,40.22,40.09,40.21,129400.0,28.554,28.6323,28.5398,28.6252,129400.0
2008-05-19 12:30:00,40.21,40.25,40.15,40.18,170900.0,28.6252,28.6537,28.5825,28.6038,170900.0
2008-05-19 13:00:00,40.18,40.28,40.12,40.27,176500.0,28.6038,28.675,28.5611,28.6679,176500.0
2008-05-19 13:30:00,40.26,40.26,40.12,40.12,169200.0,28.6608,28.6608,28.5611,28.5611,169200.0
2008-05-19 14:00:00,40.12,40.19,40.01,40.08,372900.0,28.5611,28.611,28.4828,28.5327,372900.0
2008-05-19 14:30:00,40.08,40.16,40.04,40.12,263100.0,28.5327,28.5896,28.5042,28.5611,263100.0
2008-05-19 15:00:00,40.12,40.13,40.01,40.03,226600.0,28.5611,28.5682,28.4828,28.4971,226600.0
2008-05-19 15:30:00,40.03,40.04,39.81,39.94,550400.0,28.4971,28.5042,28.3404,28.433,550400.0
2008-05-20 09:30:00,39.21,39.35,39.1,39.15,547700.0,27.9133,28.013,27.835,27.8706,547700.0
2008-05-20 10:00:00,39.15,39.25,39.06,39.22,332700.0,27.8706,27.9418,27.8065,27.9204,332700.0
2008-05-20 10:30:00,39.22,39.28,39.06,39.25,382700.0,27.9204,27.9631,27.8065,27.9418,382700.0
2008-05-20 11:00:00,39.25,39.39,39.24,39.37,472300.0,27.9418,28.0414,27.9347,28.0272,472300.0
2008-05-20 11:30:00,39.37,39.39,39.19,39.26,214500.0,28.0272,28.0414,27.8991,27.9489,214500.0
2008-05-20 12:00:00,39.26,39.42,39.23,39.4,212100.0,27.9489,28.0628,27.9275,28.0486,212100.0
2008-05-20 12:30:00,39.4,39.44,39.31,39.32,127900.0,28.0486,28.077,27.9845,27.9916,127900.0
2008-05-20 13:00:00,39.33,39.48,39.32,39.43,378800.0,27.9987,28.1055,27.9916,28.0699,378800.0
2008-05-20 13:30:00,39.43,39.44,39.25,39.35,436800.0,28.0699,28.077,27.9418,28.013,436800.0
2008-05-20 14:00:00,39.35,39.39,39.23,39.24,555700.0,28.013,28.0414,27.9275,27.9347,555700.0
2008-05-20 14:30:00,39.23,39.27,39.19,39.22,303500.0,27.9275,27.956,27.8991,27.9204,303500.0
2008-05-20 15:00:00,39.22,39.4,39.21,39.35,368700.0,27.9204,28.0486,27.9133,28.013,368700.0
2008-05-20 15:30:00,39.36,39.38,39.2,39.31,901200.0,28.0201,28.0343,27.9062,27.9845,901200.0
2008-05-21 09:30:00,38.01,38.26,37.65,37.91,1308400.0,27.3482,27.5281,27.0892,27.2763,1308400.0
2008-05-21 10:00:00,37.9,38.17,37.73,38.1,791500.0,27.2691,27.4633,27.1467,27.413,791500.0
2008-05-21 10:30:00,38.1,38.1,37.62,37.65,706700.0,27.413,27.413,27.0676,27.0892,706700.0
2008-05-21 11:00:00,37.65,37.68,37.5,37.64,699900.0,27.0892,27.1108,26.9813,27.082,699900.0
2008-05-21 11:30:00,37.65,37.7,37.57,37.67,499600.0,27.0892,27.1252,27.0316,27.1036,499600.0
2008-05-21 12:00:00,37.66,37.92,37.65,37.9,286300.0,27.0964,27.2835,27.0892,27.2691,286300.0
2008-05-21 12:30:00,37.9,38.03,37.77,37.82,285000.0,27.2691,27.3626,27.1755,27.2115,285000.0
2008-05-21 13:00:00,37.82,37.86,37.75,37.81,376900.0,27.2115,27.2403,27.1611,27.2043,376900.0
2008-05-21 13:30:00,37.83,37.86,37.77,37.82,378600.0,27.2187,27.2403,27.1755,27.2115,378600.0
2008-05-21 14:00:00,37.8,37.84,37.63,37.68,696300.0,27.1971,27.2259,27.0748,27.1108,696300.0
2008-05-21 14:30:00,37.69,37.69,37.4,37.42,629300.0,27.118,27.118,26.9093,26.9237,629300.0
2008-05-21 15:00:00,37.42,37.67,37.32,37.59,661800.0,26.9237,27.1036,26.8517,27.046,661800.0
2008-05-21 15:30:00,37.58,37.62,37.39,37.46,892000.0,27.0388,27.0676,26.9021,26.9525,892000.0
2008-05-22 09:30:00,37.32,37.7,37.26,37.69,584100.0,26.8517,27.1252,26.8086,27.118,584100.0
2008-05-22 10:00:00,37.68,38.12,37.67,38.06,645900.0,27.1108,27.4274,27.1036,27.3842,645900.0
2008-05-22 10:30:00,38.07,38.14,37.84,38.07,375900.0,27.3914,27.4417,27.2259,27.3914,375900.0
2008-05-22 11:00:00,38.08,38.4,38.02,38.1,486200.0,27.3986,27.6288,27.3554,27.413,486200.0
2008-05-22 11:30:00,38.09,38.11,37.73,37.84,327900.0,27.4058,27.4202,27.1467,27.2259,327900.0
2008-05-22 12:00:00,37.84,37.84,37.71,37.74,270700.0,27.2259,27.2259,27.1324,27.1539,270700.0
2008-05-22 12:30:00,37.75,37.79,37.67,37.67,287100.0,27.1611,27.1899,27.1036,27.1036,287100.0
2008-05-22 13:00:00,37.68,37.7,37.59,37.65,234900.0,27.1108,27.1252,27.046,27.0892,234900.0
2008-05-22 13:30:00,37.65,37.73,37.56,37.69,135400.0,27.0892,27.1467,27.0244,27.118,135400.0
2008-05-22 14:00:00,37.69,37.87,37.64,37.65,671700.0,27.118,27.2475,27.082,27.0892,671700.0
2008-05-22 14:30:00,37.66,37.83,37.61,37.69,270200.0,27.0964,27.2187,27.0604,27.118,270200.0
2008-05-22 15:00:00,37.69,37.83,37.68,37.8,263600.0,27.118,27.2187,27.1108,27.1971,263600.0
2008-05-22 15:30:00,37.8,38.09,37.78,37.96,846000.0,27.1971,27.4058,27.1827,27.3122,846000.0
2008-05-23 09:30:00,37.67,37.67,37.26,37.32,532700.0,27.1036,27.1036,26.8086,26.8517,532700.0
2008-05-23 10:00:00,37.32,37.42,37.19,37.25,465600.0,26.8517,26.9237,26.7582,26.8014,465600.0
2008-05-23 10:30:00,37.24,37.33,37.15,37.21,343400.0,26.7942,26.8589,26.7294,26.7726,343400.0
2008-05-23 11:00:00,37.22,37.29,37.1,37.11,278600.0,26.7798,26.8302,26.6935,26.7007,278600.0
2008-05-23 11:30:00,37.11,37.3,37.1,37.2,363600.0,26.7007,26.8374,26.6935,26.7654,363600.0
2008-05-23 12:00:00,37.2,37.25,37.06,37.07,391000.0,26.7654,26.8014,26.6647,26.6719,391000.0
2008-05-23 12:30:00,37.07,37.08,36.97,37.0,299700.0,26.6719,26.6791,26.5999,26.6215,299700.0
2008-05-23 13:00:00,37.0,37.19,36.99,37.1,141900.0,26.6215,26.7582,26.6143,26.6935,141900.0
2008-05-23 13:30:00,37.11,37.16,36.96,36.97,358300.0,26.7007,26.7366,26.5927,26.5999,358300.0
2008-05-23 14:00:00,36.96,37.15,36.92,37.1,241200.0,26.5927,26.7294,26.5639,26.6935,241200.0
2008-05-23 14:30:00,37.1,37.18,37.03,37.13,210200.0,26.6935,26.751,26.6431,26.715,210200.0
2008-05-23 15:00:00,37.12,37.18,37.02,37.08,188300.0,26.7078,26.751,26.6359,26.6791,188300.0
2008-05-23 15:30:00,37.08,37.15,37.0,37.0,416900.0,26.6791,26.7294,26.6215,26.6215,416900.0
2008-05-27 09:30:00,37.37,37.74,37.21,37.7,436800.0,26.8877,27.1539,26.7726,27.1252,436800.0
2008-05-27 10:00:00,37.7,37.96,37.61,37.78,476700.0,27.1252,27.3122,27.0604,27.1827,476700.0
2008-05-27 10:30:00,37.79,37.87,37.61,37.75,183500.0,27.1899,27.2475,27.0604,27.1611,183500.0
2008-05-27 11:00:00,37.75,37.79,37.43,37.49,219800.0,27.1611,27.1899,26.9309,26.9741,219800.0
2008-05-27 11:30:00,37.49,37.55,37.4,37.46,199700.0,26.9741,27.0172,26.9093,26.9525,199700.0
2008-05-27 12:00:00,37.45,37.6,37.38,37.58,161100.0,26.9453,27.0532,26.8949,27.0388,161100.0
2008-05-27 12:30:00,37.59,37.65,37.54,37.61,91500.0,27.046,27.0892,27.01,27.0604,91500.0
2008-05-27 13:00:00,37.61,37.64,37.5,37.61,94400.0,27.0604,27.082,26.9813,27.0604,94400.0
2008-05-27 13:30:00,37.61,37.68,37.5,37.67,134000.0,27.0604,27.1108,26.9813,27.1036,134000.0
2008-05-27 14:00:00,37.66,37.82,37.62,37.77,160000.0,27.0964,27.2115,27.0676,27.1755,160000.0
2008-05-27 14:30:00,37.78,38.14,37.76,38.11,346000.0,27.1827,27.4417,27.1683,27.4202,346000.0
2008-05-27 15:00:00,38.11,38.21,38.04,38.13,284000.0,27.4202,27.4921,27.3698,27.4345,284000.0
2008-05-27 15:30:00,38.12,38.21,38.06,38.1,569200.0,27.4274,27.4921,27.3842,27.413,569200.0
2008-05-28 09:30:00,38.59,39.08,38.44,38.92,1062100.0,27.7655,28.1181,27.6576,28.003,1062100.0
2008-05-28 10:00:00,38.91,38.94,38.65,38.76,691000.0,27.9958,28.0173,27.8087,27.8878,691000.0
2008-05-28 10:30:00,38.75,38.96,38.72,38.9,490100.0,27.8806,28.0317,27.8591,27.9886,490100.0
2008-05-28 11:00:00,38.89,38.89,38.73,38.77,359400.0,27.9814,27.9814,27.8662,27.895,359400.0
2008-05-28 11:30:00,38.77,38.88,38.69,38.72,182200.0,27.895,27.9742,27.8375,27.8591,182200.0
2008-05-28 12:00:00,38.72,38.79,38.53,38.77,148000.0,27.8591,27.9094,27.7223,27.895,148000.0
2008-05-28 12:30:00,38.76,38.76,38.58,38.64,94000.0,27.8878,27.8878,27.7583,27.8015,94000.0
2008-05-28 13:00:00,38.63,38.78,38.6,38.64,115900.0,27.7943,27.9022,27.7727,27.8015,115900.0
2008-05-28 13:30:00,38.64,38.68,38.4,38.49,278900.0,27.8015,27.8303,27.6288,27.6936,278900.0
2008-05-28 14:00:00,38.49,38.61,38.43,38.44,301700.0,27.6936,27.7799,27.6504,27.6576,301700.0
2008-05-28 14:30:00,38.44,38.54,38.38,38.52,297000.0,27.6576,27.7295,27.6144,27.7152,297000.0
2008-05-28 15:00:00,38.52,38.78,38.5,38.75,324500.0,27.7152,27.9022,27.7008,27.8806,324500.0
2008-05-28 15:30:00,38.75,38.84,38.61,38.78,416100.0,27.8806,27.9454,27.7799,27.9022,416100.0
2008-05-29 09:30:00,38.24,38.61,38.09,38.57,647100.0,27.5137,27.7799,27.4058,27.7511,647100.0
2008-05-29 10:00:00,38.57,38.59,38.15,38.39,360900.0,27.7511,27.7655,27.4489,27.6216,360900.0
2008-05-29 10:30:00,38.38,38.5,38.02,38.37,525900.0,27.6144,27.7008,27.3554,27.6072,525900.0
2008-05-29 11:00:00,38.38,38.49,38.24,38.3,290900.0,27.6144,27.6936,27.5137,27.5569,290900.0
2008-05-29 11:30:00,38.3,38.64,38.27,38.63,298800.0,27.5569,27.8015,27.5353,27.7943,298800.0
2008-05-29 12:00:00,38.63,38.81,38.61,38.81,211700.0,27.7943,27.9238,27.7799,27.9238,211700.0
2008-05-29 12:30:00,38.79,39.15,38.75,39.1,376300.0,27.9094,28.1684,27.8806,28.1325,376300.0
2008-05-29 13:00:00,39.1,39.18,38.97,38.99,281900.0,28.1325,28.19,28.0389,28.0533,281900.0
2008-05-29 13:30:00,38.99,39.15,38.97,38.99,158800.0,28.0533,28.1684,28.0389,28.0533,158800.0
2008-05-29 14:00:00,38.99,39.11,38.95,39.05,186300.0,28.0533,28.1397,28.0245,28.0965,186300.0
2008-05-29 14:30:00,39.06,39.09,38.95,38.96,223500.0,28.1037,28.1253,28.0245,28.0317,223500.0
2008-05-29 15:00:00,38.95,39.04,38.87,38.94,205900.0,28.0245,28.0893,27.967,28.0173,205900.0
2008-05-29 15:30:00,38.94,39.06,38.87,39.0,521500.0,28.0173,28.1037,27.967,28.0605,521500.0
2008-05-30 09:30:00,39.1,39.14,38.85,38.98,371800.0,28.1325,28.1612,27.9526,28.0461,371800.0
2008-05-30 10:00:00,38.98,39.36,38.95,39.35,328800.0,28.0461,28.3195,28.0245,28.3123,328800.0
2008-05-30 10:30:00,39.35,39.39,39.22,39.34,220600.0,28.3123,28.3411,28.2188,28.3051,220600.0
2008-05-30 11:00:00,39.33,39.39,39.22,39.32,144800.0,28.2979,28.3411,28.2188,28.2908,144800.0
2008-05-30 11:30:00,39.32,39.6,39.32,39.57,298200.0,28.2908,28.4922,28.2908,28.4706,298200.0
2008-05-30 12:00:00,39.58,39.7,39.55,39.69,266500.0,28.4778,28.5642,28.4562,28.557,266500.0
2008-05-30 12:30:00,39.69,39.8,39.69,39.76,209700.0,28.557,28.6361,28.557,28.6073,209700.0
2008-05-30 13:00:00,39.75,40.07,39.68,40.06,387600.0,28.6001,28.8304,28.5498,28.8232,387600.0
2008-05-30 13:30:00,40.06,40.13,39.97,40.08,819100.0,28.8232,28.8735,28.7584,28.8376,819100.0
2008-05-30 14:00:00,40.08,40.2,39.99,40.17,370700.0,28.8376,28.9239,28.7728,28.9023,370700.0
2008-05-30 14:30:00,40.17,40.19,39.96,40.07,425500.0,28.9023,28.9167,28.7512,28.8304,425500.0
2008-05-30 15:00:00,40.07,40.11,39.91,40.03,440600.0,28.8304,28.8592,28.7153,28.8016,440600.0
2008-05-30 15:30:00,40.03,40.19,39.92,40.01,869100.0,28.8016,28.9167,28.7225,28.7872,869100.0
2008-06-02 09:30:00,39.45,39.6,39.25,39.36,615500.0,28.3843,28.4922,28.2404,28.3195,615500.0
2008-06-02 10:00:00,39.36,39.46,39.23,39.35,522500.0,28.3195,28.3915,28.226,28.3123,522500.0
2008-06-02 10:30:00,39.34,39.49,39.22,39.47,548300.0,28.3051,28.4131,28.2188,28.3987,548300.0
2008-06-02 11:00:00,39.46,39.5,39.34,39.41,646900.0,28.3915,28.4203,28.3051,28.3555,646900.0
2008-06-02 11:30:00,39.42,39.46,39.21,39.36,406900.0,28.3627,28.3915,28.2116,28.3195,406900.0
2008-06-02 12:00:00,39.37,39.6,39.32,39.38,600500.0,28.3267,28.4922,28.2908,28.3339,600500.0
2008-06-02 12:30:00,39.38,39.38,38.97,39.02,356200.0,28.3339,28.3339,28.0389,28.0749,356200.0
2008-06-02 13:00:00,39.02,39.25,39.02,39.21,411000.0,28.0749,28.2404,28.0749,28.2116,411000.0
2008-06-02 13:30:00,39.2,39.33,39.13,39.33,137800.0,28.2044,28.2979,28.154,28.2979,137800.0
2008-06-02 14:00:00,39.34,39.39,39.2,39.21,332800.0,28.3051,28.3411,28.2044,28.2116,332800.0
2008-06-02 14:30:00,39.22,39.31,39.18,39.19,230200.0,28.2188,28.2836,28.19,28.1972,230200.0
2008-06-02 15:00:00,39.19,39.41,39.18,39.38,236600.0,28.1972,28.3555,28.19,28.3339,236600.0
2008-06-02 15:30:00,39.38,39.44,39.28,39.31,466200.0,28.3339,28.3771,28.262,28.2836,466200.0
2008-06-03 09:30:00,39.01,39.14,38.49,38.58,575800.0,28.0677,28.1612,27.6936,27.7583,575800.0
2008-06-03 10:00:00,38.59,38.85,38.5,38.51,412200.0,27.7655,27.9526,27.7008,27.708,412200.0
2008-06-03 10:30:00,38.51,38.61,38.4,38.51,393900.0,27.708,27.7799,27.6288,27.708,393900.0
2008-06-03 11:00:00,38.5,38.63,38.41,38.59,450600.0,27.7008,27.7943,27.636,27.7655,450600.0
2008-06-03 11:30:00,38.6,38.68,38.51,38.62,326000.0,27.7727,27.8303,27.708,27.7871,326000.0
2008-06-03 12:00:00,38.61,38.62,38.31,38.32,439200.0,27.7799,27.7871,27.5641,27.5713,439200.0
2008-06-03 12:30:00,38.32,38.39,38.24,38.34,313500.0,27.5713,27.6216,27.5137,27.5856,313500.0
2008-06-03 13:00:00,38.35,38.5,38.33,38.4,224000.0,27.5928,27.7008,27.5784,27.6288,224000.0
2008-06-03 13:30:00,38.4,38.4,37.94,38.07,520900.0,27.6288,27.6288,27.2978,27.3914,520900.0
2008-06-03 14:00:00,38.04,38.04,37.79,37.86,440000.0,27.3698,27.3698,27.1899,27.2403,440000.0
2008-06-03 14:30:00,37.87,38.16,37.85,38.16,348000.0,27.2475,27.4561,27.2331,27.4561,348000.0
2008-06-03 15:00:00,38.14,38.35,38.06,38.27,639200.0,27.4417,27.5928,27.3842,27.5353,639200.0
2008-06-03 15:30:00,38.26,38.41,38.19,38.23,689700.0,27.5281,27.636,27.4777,27.5065,689700.0
2008-06-04 09:30:00,38.05,38.47,38.05,38.4,338900.0,27.377,27.6792,27.377,27.6288,338900.0
2008-06-04 10:00:00,38.41,38.84,38.38,38.73,442100.0,27.636,27.9454,27.6144,27.8662,442100.0
2008-06-04 10:30:00,38.74,39.14,38.69,39.07,760800.0,27.8734,28.1612,27.8375,28.1109,760800.0
2008-06-04 11:00:00,39.06,39.3,38.95,39.25,490700.0,28.1037,28.2764,28.0245,28.2404,490700.0
2008-06-04 11:30:00,39.24,39.27,38.94,38.99,337700.0,28.2332,28.2548,28.0173,28.0533,337700.0
2008-06-04 12:00:00,38.99,39.0,38.84,38.95,232000.0,28.0533,28.0605,27.9454,28.0245,232000.0
2008-06-04 12:30:00,38.94,39.0,38.68,38.7,650300.0,28.0173,28.0605,27.8303,27.8447,650300.0
2008-06-04 13:00:00,38.7,38.85,38.66,38.84,301100.0,27.8447,27.9526,27.8159,27.9454,301100.0
2008-06-04 13:30:00,38.84,38.93,38.81,38.9,89000.0,27.9454,28.0101,27.9238,27.9886,89000.0
2008-06-04 14:00:00,38.9,38.9,38.42,38.51,389600.0,27.9886,27.9886,27.6432,27.708,389600.0
2008-06-04 14:30:00,38.5,38.62,38.25,38.26,335200.0,27.7008,27.7871,27.5209,27.5281,335200.0
2008-06-04 15:00:00,38.26,38.59,38.25,38.43,241800.0,27.5281,27.7655,27.5209,27.6504,241800.0
2008-06-04 15:30:00,38.44,38.66,38.41,38.53,555800.0,27.6576,27.8159,27.636,27.7223,555800.0
2008-06-05 09:30:00,38.65,39.17,38.57,39.06,323800.0,27.8087,28.1828,27.7511,28.1037,323800.0
2008-06-05 10:00:00,39.06,39.32,38.88,39.28,164300.0,28.1037,28.2908,27.9742,28.262,164300.0
2008-06-05 10:30:00,39.28,39.46,39.21,39.39,295100.0,28.262,28.3915,28.2116,28.3411,295100.0
2008-06-05 11:00:00,39.39,39.45,39.22,39.24,330700.0,28.3411,28.3843,28.2188,28.2332,330700.0
2008-06-05 11:30:00,39.24,39.41,39.24,39.4,97800.0,28.2332,28.3555,28.2332,28.3483,97800.0
2008-06-05 12:00:00,39.39,39.49,39.33,39.44,86300.0,28.3411,28.4131,28.2979,28.3771,86300.0
2008-06-05 12:30:00,39.45,39.56,39.41,39.46,202700.0,28.3843,28.4634,28.3555,28.3915,202700.0
2008-06-05 13:00:00,39.47,39.49,39.31,39.33,81700.0,28.3987,28.4131,28.2836,28.2979,81700.0
2008-06-05 13:30:00,39.34,39.47,39.32,39.4,116600.0,28.3051,28.3987,28.2908,28.3483,116600.0
2008-06-05 14:00:00,39.4,39.41,39.09,39.12,189200.0,28.3483,28.3555,28.1253,28.1469,189200.0
2008-06-05 14:30:00,39.13,39.16,39.0,39.14,239700.0,28.154,28.1756,28.0605,28.1612,239700.0
2008-06-05 15:00:00,39.16,39.37,39.13,39.33,215200.0,28.1756,28.3267,28.154,28.2979,215200.0
2008-06-05 15:30:00,39.33,39.43,39.26,39.34,321900.0,28.2979,28.3699,28.2476,28.3051,321900.0
2008-06-06 09:30:00,38.48,38.57,38.17,38.38,529500.0,27.6864,27.7511,27.4633,27.6144,529500.0
2008-06-06 10:00:00,38.37,38.38,38.04,38.18,355200.0,27.6072,27.6144,27.3698,27.4705,355200.0
2008-06-06 10:30:00,38.19,38.3,37.93,37.93,303200.0,27.4777,27.5569,27.2906,27.2906,303200.0
2008-06-06 11:00:00,37.92,37.95,37.75,37.8,292600.0,27.2835,27.305,27.1611,27.1971,292600.0
2008-06-06 11:30:00,37.81,38.01,37.65,37.68,324200.0,27.2043,27.3482,27.0892,27.1108,324200.0
2008-06-06 12:00:00,37.68,37.8,37.61,37.69,228900.0,27.1108,27.1971,27.0604,27.118,228900.0
2008-06-06 12:30:00,37.69,37.93,37.6,37.91,340700.0,27.118,27.2906,27.0532,27.2763,340700.0
2008-06-06 13:00:00,37.91,37.93,37.65,37.72,227400.0,27.2763,27.2906,27.0892,27.1395,227400.0
2008-06-06 13:30:00,37.7,37.81,37.65,37.71,350000.0,27.1252,27.2043,27.0892,27.1324,350000.0
2008-06-06 14:00:00,37.7,37.71,37.42,37.51,345300.0,27.1252,27.1324,26.9237,26.9885,345300.0
2008-06-06 14:30:00,37.51,37.62,37.42,37.45,226300.0,26.9885,27.0676,26.9237,26.9453,226300.0
2008-06-06 15:00:00,37.46,37.77,37.38,37.46,368600.0,26.9525,27.1755,26.8949,26.9525,368600.0
2008-06-06 15:30:00,37.47,37.48,37.2,37.21,929100.0,26.9597,26.9669,26.7654,26.7726,929100.0
2008-06-09 09:30:00,37.52,37.52,37.17,37.43,259200.0,26.9956,26.9956,26.7438,26.9309,259200.0
2008-06-09 10:00:00,37.45,37.61,37.25,37.28,221200.0,26.9453,27.0604,26.8014,26.823,221200.0
2008-06-09 10:30:00,37.28,37.32,37.05,37.08,215300.0,26.823,26.8517,26.6575,26.6791,215300.0
2008-06-09 11:00:00,37.08,37.15,37.01,37.08,145900.0,26.6791,26.7294,26.6287,26.6791,145900.0
2008-06-09 11:30:00,37.1,37.14,36.9,36.95,267300.0,26.6935,26.7222,26.5496,26.5855,267300.0
2008-06-09 12:00:00,36.97,37.04,36.95,37.03,112800.0,26.5999,26.6503,26.5855,26.6431,112800.0
2008-06-09 12:30:00,37.03,37.1,37.0,37.1,92400.0,26.6431,26.6935,26.6215,26.6935,92400.0
2008-06-09 13:00:00,37.11,37.12,36.88,36.95,116300.0,26.7007,26.7078,26.5352,26.5855,116300.0
2008-06-09 13:30:00,36.94,36.99,36.77,36.85,160900.0,26.5783,26.6143,26.456,26.5136,160900.0
2008-06-09 14:00:00,36.87,36.91,36.57,36.83,256900.0,26.528,26.5568,26.3121,26.4992,256900.0
2008-06-09 14:30:00,36.83,36.92,36.62,36.63,203200.0,26.4992,26.5639,26.3481,26.3553,203200.0
2008-06-09 15:00:00,36.63,36.77,36.59,36.64,257900.0,26.3553,26.456,26.3265,26.3625,257900.0
2008-06-09 15:30:00,36.64,36.93,36.64,36.9,358600.0,26.3625,26.5711,26.3625,26.5496,358600.0
2008-06-10 09:30:00,36.61,36.89,36.55,36.66,230900.0,26.3409,26.5424,26.2977,26.3769,230900.0
2008-06-10 10:00:00,36.67,37.03,36.64,36.97,429700.0,26.3841,26.6431,26.3625,26.5999,429700.0
2008-06-10 10:30:00,36.98,37.08,36.82,37.02,228100.0,26.6071,26.6791,26.492,26.6359,228100.0
2008-06-10 11:00:00,37.03,37.17,36.9,37.08,198900.0,26.6431,26.7438,26.5496,26.6791,198900.0
2008-06-10 11:30:00,37.09,37.28,36.98,37.2,207300.0,26.6863,26.823,26.6071,26.7654,207300.0
2008-06-10 12:00:00,37.22,37.4,37.05,37.28,192200.0,26.7798,26.9093,26.6575,26.823,192200.0
2008-06-10 12:30:00,37.3,37.4,37.27,37.31,115000.0,26.8374,26.9093,26.8158,26.8446,115000.0
2008-06-10 13:00:00,37.32,37.61,37.22,37.57,178700.0,26.8517,27.0604,26.7798,27.0316,178700.0
2008-06-10 13:30:00,37.57,37.58,37.44,37.49,173400.0,27.0316,27.0388,26.9381,26.9741,173400.0
2008-06-10 14:00:00,37.49,37.49,37.23,37.4,341400.0,26.9741,26.9741,26.787,26.9093,341400.0
2008-06-10 14:30:00,37.4,37.57,37.32,37.55,244700.0,26.9093,27.0316,26.8517,27.0172,244700.0
2008-06-10 15:00:00,37.55,37.61,37.45,37.61,287700.0,27.0172,27.0604,26.9453,27.0604,287700.0
2008-06-10 15:30:00,37.6,37.62,37.48,37.5,601800.0,27.0532,27.0676,26.9669,26.9813,601800.0
2008-06-11 09:30:00,37.05,37.21,36.84,36.9,398300.0,26.6575,26.7726,26.5064,26.5496,398300.0
2008-06-11 10:00:00,36.89,37.02,36.78,36.81,648600.0,26.5424,26.6359,26.4632,26.4848,648600.0
2008-06-11 10:30:00,36.82,36.89,36.6,36.83,479400.0,26.492,26.5424,26.3337,26.4992,479400.0
2008-06-11 11:00:00,36.83,36.86,36.5,36.55,500200.0,26.4992,26.5208,26.2618,26.2977,500200.0
2008-06-11 11:30:00,36.54,36.61,36.41,36.48,497100.0,26.2905,26.3409,26.197,26.2474,497100.0
2008-06-11 12:00:00,36.48,36.51,36.4,36.45,436000.0,26.2474,26.269,26.1898,26.2258,436000.0
2008-06-11 12:30:00,36.46,36.55,36.44,36.5,323700.0,26.233,26.2977,26.2186,26.2618,323700.0
2008-06-11 13:00:00,36.49,36.52,36.39,36.42,181800.0,26.2546,26.2761,26.1826,26.2042,181800.0
2008-06-11 13:30:00,36.43,36.43,36.28,36.4,147600.0,26.2114,26.2114,26.1035,26.1898,147600.0
2008-06-11 14:00:00,36.39,36.52,36.28,36.48,271300.0,26.1826,26.2761,26.1035,26.2474,271300.0
2008-06-11 14:30:00,36.48,36.5,36.4,36.4,188200.0,26.2474,26.2618,26.1898,26.1898,188200.0
2008-06-11 15:00:00,36.4,36.43,36.2,36.38,306400.0,26.1898,26.2114,26.0459,26.1754,306400.0
2008-06-11 15:30:00,36.38,36.4,36.22,36.26,635700.0,26.1754,26.1898,26.0603,26.0891,635700.0
2008-06-12 09:30:00,36.64,36.84,36.55,36.75,422600.0,26.3625,26.5064,26.2977,26.4416,422600.0
2008-06-12 10:00:00,36.75,36.79,36.67,36.74,258800.0,26.4416,26.4704,26.3841,26.4344,258800.0
2008-06-12 10:30:00,36.74,36.83,36.63,36.83,215700.0,26.4344,26.4992,26.3553,26.4992,215700.0
2008-06-12 11:00:00,36.83,37.13,36.83,37.06,337300.0,26.4992,26.715,26.4992,26.6647,337300.0
2008-06-12 11:30:00,37.07,37.1,36.89,36.92,193300.0,26.6719,26.6935,26.5424,26.5639,193300.0
2008-06-12 12:00:00,36.92,37.03,36.84,36.86,171900.0,26.5639,26.6431,26.5064,26.5208,171900.0
2008-06-12 12:30:00,36.86,36.9,36.72,36.74,228600.0,26.5208,26.5496,26.42,26.4344,228600.0
2008-06-12 13:00:00,36.74,36.79,36.46,36.5,242800.0,26.4344,26.4704,26.233,26.2618,242800.0
2008-06-12 13:30:00,36.5,36.62,36.4,36.59,294600.0,26.2618,26.3481,26.1898,26.3265,294600.0
2008-06-12 14:00:00,36.6,36.65,36.54,36.57,235400.0,26.3337,26.3697,26.2905,26.3121,235400.0
2008-06-12 14:30:00,36.58,36.65,36.51,36.59,285000.0,26.3193,26.3697,26.269,26.3265,285000.0
2008-06-12 15:00:00,36.6,36.61,36.34,36.41,342800.0,26.3337,26.3409,26.1466,26.197,342800.0
2008-06-12 15:30:00,36.4,36.67,36.39,36.6,530700.0,26.1898,26.3841,26.1826,26.3337,530700.0
2008-06-13 09:30:00,37.16,37.22,36.7,36.85,277800.0,26.7366,26.7798,26.4057,26.5136,277800.0
2008-06-13 10:00:00,36.84,37.08,36.77,37.04,337400.0,26.5064,26.6791,26.456,26.6503,337400.0
2008-06-13 10:30:00,37.02,37.05,36.8,36.9,176300.0,26.6359,26.6575,26.4776,26.5496,176300.0
2008-06-13 11:00:00,36.9,37.04,36.86,36.96,167200.0,26.5496,26.6503,26.5208,26.5927,167200.0
2008-06-13 11:30:00,36.96,36.96,36.71,36.78,93800.0,26.5927,26.5927,26.4129,26.4632,93800.0
2008-06-13 12:00:00,36.77,36.86,36.77,36.81,113400.0,26.456,26.5208,26.456,26.4848,113400.0
2008-06-13 12:30:00,36.8,36.85,36.64,36.65,83400.0,26.4776,26.5136,26.3625,26.3697,83400.0
2008-06-13 13:00:00,36.66,36.78,36.59,36.72,72800.0,26.3769,26.4632,26.3265,26.42,72800.0
2008-06-13 13:30:00,36.72,36.73,36.56,36.65,103500.0,26.42,26.4272,26.3049,26.3697,103500.0
2008-06-13 14:00:00,36.64,36.82,36.59,36.75,112300.0,26.3625,26.492,26.3265,26.4416,112300.0
2008-06-13 14:30:00,36.74,36.86,36.72,36.82,88600.0,26.4344,26.5208,26.42,26.492,88600.0
2008-06-13 15:00:00,36.82,36.85,36.68,36.69,179800.0,26.492,26.5136,26.3913,26.3985,179800.0
2008-06-13 15:30:00,36.7,36.97,36.65,36.97,470400.0,26.4057,26.5999,26.3697,26.5999,470400.0
2008-06-16 09:30:00,36.43,36.48,36.05,36.19,526300.0,26.2114,26.2474,25.938,26.0387,526300.0
2008-06-16 10:00:00,36.19,36.23,35.96,36.06,527800.0,26.0387,26.0675,25.8732,25.9452,527800.0
2008-06-16 10:30:00,36.05,36.51,35.99,36.45,577400.0,25.938,26.269,25.8948,26.2258,577400.0
2008-06-16 11:00:00,36.46,36.54,36.32,36.41,449900.0,26.233,26.2905,26.1322,26.197,449900.0
2008-06-16 11:30:00,36.4,36.44,36.26,36.33,205600.0,26.1898,26.2186,26.0891,26.1394,205600.0
2008-06-16 12:00:00,36.32,36.32,36.17,36.22,266300.0,26.1322,26.1322,26.0243,26.0603,266300.0
2008-06-16 12:30:00,36.22,36.36,36.19,36.22,285100.0,26.0603,26.161,26.0387,26.0603,285100.0
2008-06-16 13:00:00,36.23,36.4,36.16,36.39,190500.0,26.0675,26.1898,26.0171,26.1826,190500.0
2008-06-16 13:30:00,36.4,36.62,36.36,36.47,292600.0,26.1898,26.3481,26.161,26.2402,292600.0
2008-06-16 14:00:00,36.49,36.49,36.22,36.28,189100.0,26.2546,26.2546,26.0603,26.1035,189100.0
2008-06-16 14:30:00,36.29,36.34,36.27,36.31,163000.0,26.1107,26.1466,26.0963,26.1251,163000.0
2008-06-16 15:00:00,36.32,36.36,36.26,36.28,267700.0,26.1322,26.161,26.0891,26.1035,267700.0
2008-06-16 15:30:00,36.28,36.29,36.13,36.19,431900.0,26.1035,26.1107,25.9955,26.0387,431900.0
2008-06-17 09:30:00,36.21,36.21,35.65,35.87,1019300.0,26.0531,26.0531,25.6502,25.8085,1019300.0
2008-06-17 10:00:00,35.87,35.92,35.75,35.77,549500.0,25.8085,25.8444,25.7221,25.7365,549500.0
2008-06-17 10:30:00,35.77,35.95,35.76,35.94,496600.0,25.7365,25.866,25.7293,25.8588,496600.0
2008-06-17 11:00:00,35.94,35.96,35.63,35.68,469800.0,25.8588,25.8732,25.6358,25.6718,469800.0
2008-06-17 11:30:00,35.7,35.71,35.52,35.62,336800.0,25.6862,25.6934,25.5566,25.6286,336800.0
2008-06-17 12:00:00,35.61,35.75,35.53,35.67,446000.0,25.6214,25.7221,25.5638,25.6646,446000.0
2008-06-17 12:30:00,35.67,35.81,35.57,35.8,218400.0,25.6646,25.7653,25.5926,25.7581,218400.0
2008-06-17 13:00:00,35.8,35.86,35.72,35.82,228700.0,25.7581,25.8013,25.7005,25.7725,228700.0
2008-06-17 13:30:00,35.81,35.85,35.74,35.76,119800.0,25.7653,25.7941,25.7149,25.7293,119800.0
2008-06-17 14:00:00,35.76,35.79,35.52,35.56,177700.0,25.7293,25.7509,25.5566,25.5854,177700.0
2008-06-17 14:30:00,35.56,35.76,35.52,35.69,265500.0,25.5854,25.7293,25.5566,25.679,265500.0
2008-06-17 15:00:00,35.7,35.72,35.56,35.6,347200.0,25.6862,25.7005,25.5854,25.6142,347200.0
2008-06-17 15:30:00,35.59,35.68,35.52,35.55,825400.0,25.607,25.6718,25.5566,25.5782,825400.0
2008-06-18 09:30:00,34.91,35.21,34.74,34.88,1826600.0,25.1178,25.3336,24.9954,25.0962,1826600.0
2008-06-18 10:00:00,34.89,35.01,34.8,34.9,1070700.0,25.1034,25.1897,25.0386,25.1106,1070700.0
2008-06-18 10:30:00,34.9,35.02,34.84,34.93,666400.0,25.1106,25.1969,25.0674,25.1321,666400.0
2008-06-18 11:00:00,34.94,35.13,34.9,35.01,777600.0,25.1393,25.276,25.1106,25.1897,777600.0
2008-06-18 11:30:00,35.02,35.28,34.96,35.15,526800.0,25.1969,25.384,25.1537,25.2904,526800.0
2008-06-18 12:00:00,35.16,35.23,34.89,34.97,340900.0,25.2976,25.348,25.1034,25.1609,340900.0
2008-06-18 12:30:00,34.96,34.99,34.79,34.84,419000.0,25.1537,25.1753,25.0314,25.0674,419000.0
2008-06-18 13:00:00,34.83,34.83,34.5,34.55,543200.0,25.0602,25.0602,24.8228,24.8587,543200.0
2008-06-18 13:30:00,34.55,34.64,34.44,34.45,860600.0,24.8587,24.9235,24.7796,24.7868,860600.0
2008-06-18 14:00:00,34.46,34.54,34.35,34.41,826700.0,24.794,24.8515,24.7148,24.758,826700.0
2008-06-18 14:30:00,34.41,34.69,34.36,34.65,1060000.0,24.758,24.9595,24.722,24.9307,1060000.0
2008-06-18 15:00:00,34.65,35.11,34.6,35.04,1229400.0,24.9307,25.2617,24.8947,25.2113,1229400.0
2008-06-18 15:30:00,35.03,35.17,34.96,35.04,2238800.0,25.2041,25.3048,25.1537,25.2113,2238800.0
2008-06-19 09:30:00,34.15,37.06,33.87,34.89,2823600.0,24.5709,26.6647,24.3695,25.1034,2823600.0
2008-06-19 10:00:00,34.88,35.6,34.62,35.6,1592500.0,25.0962,25.6142,24.9091,25.6142,1592500.0
2008-06-19 10:30:00,35.58,35.94,35.47,35.77,862100.0,25.5998,25.8588,25.5207,25.7365,862100.0
2008-06-19 11:00:00,35.76,36.02,35.68,35.8,804000.0,25.7293,25.9164,25.6718,25.7581,804000.0
2008-06-19 11:30:00,35.78,36.01,35.48,35.91,460000.0,25.7437,25.9092,25.5279,25.8373,460000.0
2008-06-19 12:00:00,35.9,36.16,35.76,36.03,368100.0,25.8301,26.0171,25.7293,25.9236,368100.0
2008-06-19 12:30:00,36.02,36.17,35.98,36.14,325800.0,25.9164,26.0243,25.8876,26.0027,325800.0
2008-06-19 13:00:00,36.13,36.4,36.11,36.38,358800.0,25.9955,26.1898,25.9812,26.1754,358800.0
2008-06-19 13:30:00,36.37,36.41,36.21,36.35,471400.0,26.1682,26.197,26.0531,26.1538,471400.0
2008-06-19 14:00:00,36.35,36.59,36.23,36.56,491300.0,26.1538,26.3265,26.0675,26.3049,491300.0
2008-06-19 14:30:00,36.56,36.73,36.49,36.58,711700.0,26.3049,26.4272,26.2546,26.3193,711700.0
2008-06-19 15:00:00,36.58,36.97,36.57,36.97,687400.0,26.3193,26.5999,26.3121,26.5999,687400.0
2008-06-19 15:30:00,36.98,37.03,36.79,36.88,1496200.0,26.6071,26.6431,26.4704,26.5352,1496200.0
2008-06-20 09:30:00,35.79,36.09,35.55,35.96,1680400.0,25.7509,25.9668,25.5782,25.8732,1680400.0
2008-06-20 10:00:00,35.96,35.96,35.43,35.69,1109400.0,25.8732,25.8732,25.4919,25.679,1109400.0
2008-06-20 10:30:00,35.69,35.7,35.21,35.31,1047100.0,25.679,25.6862,25.3336,25.4056,1047100.0
2008-06-20 11:00:00,35.31,35.42,35.09,35.36,850800.0,25.4056,25.4847,25.2473,25.4415,850800.0
2008-06-20 11:30:00,35.37,35.73,35.32,35.67,571000.0,25.4487,25.7077,25.4127,25.6646,571000.0
2008-06-20 12:00:00,35.66,36.02,35.62,35.68,478400.0,25.6574,25.9164,25.6286,25.6718,478400.0
2008-06-20 12:30:00,35.69,35.75,35.5,35.56,282200.0,25.679,25.7221,25.5423,25.5854,282200.0
2008-06-20 13:00:00,35.56,35.73,35.36,35.39,271100.0,25.5854,25.7077,25.4415,25.4631,271100.0
2008-06-20 13:30:00,35.38,35.43,35.25,35.35,387400.0,25.4559,25.4919,25.3624,25.4343,387400.0
2008-06-20 14:00:00,35.36,35.62,35.34,35.6,432700.0,25.4415,25.6286,25.4271,25.6142,432700.0
2008-06-20 14:30:00,35.6,35.67,35.39,35.42,434200.0,25.6142,25.6646,25.4631,25.4847,434200.0
2008-06-20 15:00:00,35.41,35.57,35.3,35.57,527000.0,25.4775,25.5926,25.3984,25.5926,527000.0
2008-06-20 15:30:00,35.58,35.68,35.44,35.53,794700.0,25.5998,25.6718,25.4991,25.5638,794700.0
2008-06-23 09:30:00,34.83,35.22,34.73,34.98,948700.0,25.0602,25.3408,24.9882,25.1681,948700.0
2008-06-23 10:00:00,35.0,35.18,34.91,34.99,543000.0,25.1825,25.312,25.1178,25.1753,543000.0
2008-06-23 10:30:00,35.0,35.19,34.77,34.87,285800.0,25.1825,25.3192,25.017,25.089,285800.0
2008-06-23 11:00:00,34.87,34.92,34.63,34.82,371700.0,25.089,25.1249,24.9163,25.053,371700.0
2008-06-23 11:30:00,34.83,34.89,34.7,34.84,188200.0,25.0602,25.1034,24.9667,25.0674,188200.0
2008-06-23 12:00:00,34.85,34.88,34.63,34.64,113500.0,25.0746,25.0962,24.9163,24.9235,113500.0
2008-06-23 12:30:00,34.63,34.84,34.62,34.82,166300.0,24.9163,25.0674,24.9091,25.053,166300.0
2008-06-23 13:00:00,34.83,34.86,34.72,34.81,142900.0,25.0602,25.0818,24.981,25.0458,142900.0
2008-06-23 13:30:00,34.82,34.95,34.82,34.87,255700.0,25.053,25.1465,25.053,25.089,255700.0
2008-06-23 14:00:00,34.87,34.91,34.68,34.73,255600.0,25.089,25.1178,24.9523,24.9882,255600.0
2008-06-23 14:30:00,34.73,34.83,34.55,34.55,334900.0,24.9882,25.0602,24.8587,24.8587,334900.0
2008-06-23 15:00:00,34.55,34.59,34.44,34.57,571900.0,24.8587,24.8875,24.7796,24.8731,571900.0
2008-06-23 15:30:00,34.56,34.57,34.35,34.44,841700.0,24.8659,24.8731,24.7148,24.7796,841700.0
2008-06-24 09:30:00,34.13,34.3,33.9,34.2,684400.0,24.5565,24.6789,24.3911,24.6069,684400.0
2008-06-24 10:00:00,34.2,34.3,34.1,34.15,568900.0,24.6069,24.6789,24.535,24.5709,568900.0
2008-06-24 10:30:00,34.15,34.35,34.06,34.34,485300.0,24.5709,24.7148,24.5062,24.7076,485300.0
2008-06-24 11:00:00,34.34,34.51,34.25,34.45,1035200.0,24.7076,24.83,24.6429,24.7868,1035200.0
2008-06-24 11:30:00,34.45,34.74,34.41,34.69,500000.0,24.7868,24.9954,24.758,24.9595,500000.0
2008-06-24 12:00:00,34.7,34.75,34.57,34.72,282300.0,24.9667,25.0026,24.8731,24.981,282300.0
2008-06-24 12:30:00,34.72,34.79,34.67,34.68,289400.0,24.981,25.0314,24.9451,24.9523,289400.0
2008-06-24 13:00:00,34.68,34.8,34.61,34.61,267400.0,24.9523,25.0386,24.9019,24.9019,267400.0
2008-06-24 13:30:00,34.61,34.65,34.51,34.61,228600.0,24.9019,24.9307,24.83,24.9019,228600.0
2008-06-24 14:00:00,34.6,34.73,34.6,34.65,188600.0,24.8947,24.9882,24.8947,24.9307,188600.0
2008-06-24 14:30:00,34.66,34.71,34.4,34.46,282600.0,24.9379,24.9739,24.7508,24.794,282600.0
2008-06-24 15:00:00,34.47,34.54,34.38,34.46,371600.0,24.8012,24.8515,24.7364,24.794,371600.0
2008-06-24 15:30:00,34.47,34.53,34.39,34.44,438400.0,24.8012,24.8443,24.7436,24.7796,438400.0
2008-06-25 09:30:00,34.55,35.1,34.55,35.09,605100.0,24.8587,25.2545,24.8587,25.2473,605100.0
2008-06-25 10:00:00,35.08,35.31,35.08,35.28,442500.0,25.2401,25.4056,25.2401,25.384,442500.0
2008-06-25 10:30:00,35.28,35.87,35.27,35.85,393400.0,25.384,25.8085,25.3768,25.7941,393400.0
2008-06-25 11:00:00,35.85,36.24,35.79,36.06,511800.0,25.7941,26.0747,25.7509,25.9452,511800.0
2008-06-25 11:30:00,36.07,36.16,36.0,36.02,322500.0,25.9524,26.0171,25.902,25.9164,322500.0
2008-06-25 12:00:00,36.03,36.09,35.92,35.93,268800.0,25.9236,25.9668,25.8444,25.8516,268800.0
2008-06-25 12:30:00,35.93,36.04,35.92,36.0,190700.0,25.8516,25.9308,25.8444,25.902,190700.0
2008-06-25 13:00:00,35.99,35.99,35.89,35.9,214000.0,25.8948,25.8948,25.8229,25.8301,214000.0
2008-06-25 13:30:00,35.91,35.93,35.79,35.82,247400.0,25.8373,25.8516,25.7509,25.7725,247400.0
2008-06-25 14:00:00,35.82,36.03,35.75,35.75,440800.0,25.7725,25.9236,25.7221,25.7221,440800.0
2008-06-25 14:30:00,35.76,35.91,35.65,35.69,699300.0,25.7293,25.8373,25.6502,25.679,699300.0
2008-06-25 15:00:00,35.69,35.89,35.61,35.72,521600.0,25.679,25.8229,25.6214,25.7005,521600.0
2008-06-25 15:30:00,35.72,35.72,35.36,35.49,830000.0,25.7005,25.7005,25.4415,25.5351,830000.0
2008-06-26 09:30:00,34.66,34.94,34.5,34.57,498800.0,24.9379,25.1393,24.8228,24.8731,498800.0
2008-06-26 10:00:00,34.57,34.68,34.34,34.55,523900.0,24.8731,24.9523,24.7076,24.8587,523900.0
2008-06-26 10:30:00,34.55,34.59,34.3,34.39,416200.0,24.8587,24.8875,24.6789,24.7436,416200.0
2008-06-26 11:00:00,34.39,34.44,34.28,34.34,459100.0,24.7436,24.7796,24.6645,24.7076,459100.0
2008-06-26 11:30:00,34.34,34.56,34.33,34.5,317600.0,24.7076,24.8659,24.7004,24.8228,317600.0
2008-06-26 12:00:00,34.49,34.53,34.39,34.41,205500.0,24.8156,24.8443,24.7436,24.758,205500.0
2008-06-26 12:30:00,34.4,34.45,34.3,34.37,185300.0,24.7508,24.7868,24.6789,24.7292,185300.0
2008-06-26 13:00:00,34.36,34.45,34.29,34.29,219300.0,24.722,24.7868,24.6717,24.6717,219300.0
2008-06-26 13:30:00,34.29,34.3,34.2,34.3,218300.0,24.6717,24.6789,24.6069,24.6789,218300.0
2008-06-26 14:00:00,34.29,34.38,34.07,34.11,340900.0,24.6717,24.7364,24.5134,24.5422,340900.0
2008-06-26 14:30:00,34.1,34.15,33.79,33.89,607000.0,24.535,24.5709,24.3119,24.3839,607000.0
2008-06-26 15:00:00,33.89,33.9,33.76,33.79,765400.0,24.3839,24.3911,24.2903,24.3119,765400.0
2008-06-26 15:30:00,33.79,33.82,33.44,33.44,1467200.0,24.3119,24.3335,24.0601,24.0601,1467200.0
2008-06-27 09:30:00,33.26,33.36,33.05,33.18,473300.0,23.9306,24.0025,23.7795,23.873,473300.0
2008-06-27 10:00:00,33.18,33.3,32.9,32.91,671200.0,23.873,23.9594,23.6716,23.6788,671200.0
2008-06-27 10:30:00,32.9,33.02,32.71,32.78,472200.0,23.6716,23.7579,23.5349,23.5852,472200.0
2008-06-27 11:00:00,32.78,32.9,32.74,32.84,368100.0,23.5852,23.6716,23.5564,23.6284,368100.0
2008-06-27 11:30:00,32.84,33.01,32.84,32.96,330200.0,23.6284,23.7507,23.6284,23.7147,330200.0
2008-06-27 12:00:00,32.95,33.02,32.9,32.91,182600.0,23.7075,23.7579,23.6716,23.6788,182600.0
2008-06-27 12:30:00,32.92,32.94,32.74,32.78,227100.0,23.6859,23.7003,23.5564,23.5852,227100.0
2008-06-27 13:00:00,32.78,32.8,32.57,32.61,239300.0,23.5852,23.5996,23.4341,23.4629,239300.0
2008-06-27 13:30:00,32.6,32.64,32.43,32.58,378300.0,23.4557,23.4845,23.3334,23.4413,378300.0
2008-06-27 14:00:00,32.58,32.96,32.58,32.95,446500.0,23.4413,23.7147,23.4413,23.7075,446500.0
2008-06-27 14:30:00,32.95,33.05,32.87,33.05,443700.0,23.7075,23.7795,23.65,23.7795,443700.0
2008-06-27 15:00:00,33.04,33.07,32.91,32.98,372400.0,23.7723,23.7939,23.6788,23.7291,372400.0
2008-06-27 15:30:00,32.97,33.07,32.89,32.95,661200.0,23.7219,23.7939,23.6644,23.7075,661200.0
2008-06-30 09:30:00,33.31,33.48,32.88,32.9,560300.0,23.9666,24.0889,23.6572,23.6716,560300.0
2008-06-30 10:00:00,32.9,32.94,32.76,32.86,443500.0,23.6716,23.7003,23.5708,23.6428,443500.0
2008-06-30 10:30:00,32.87,33.15,32.83,33.13,312100.0,23.65,23.8514,23.6212,23.837,312100.0
2008-06-30 11:00:00,33.13,33.33,32.99,33.31,420800.0,23.837,23.9809,23.7363,23.9666,420800.0
2008-06-30 11:30:00,33.31,33.55,33.25,33.47,553300.0,23.9666,24.1392,23.9234,24.0817,553300.0
2008-06-30 12:00:00,33.48,33.5,33.34,33.42,234500.0,24.0889,24.1033,23.9881,24.0457,234500.0
2008-06-30 12:30:00,33.43,33.43,33.19,33.2,209600.0,24.0529,24.0529,23.8802,23.8874,209600.0
2008-06-30 13:00:00,33.2,33.22,33.05,33.15,315300.0,23.8874,23.9018,23.7795,23.8514,315300.0
2008-06-30 13:30:00,33.15,33.18,32.91,32.96,336700.0,23.8514,23.873,23.6788,23.7147,336700.0
2008-06-30 14:00:00,32.96,33.07,32.93,33.03,320800.0,23.7147,23.7939,23.6931,23.7651,320800.0
2008-06-30 14:30:00,33.04,33.05,32.92,32.95,443800.0,23.7723,23.7795,23.6859,23.7075,443800.0
2008-06-30 15:00:00,32.95,33.18,32.93,33.14,472100.0,23.7075,23.873,23.6931,23.8442,472100.0
2008-06-30 15:30:00,33.15,33.2,32.86,32.94,864800.0,23.8514,23.8874,23.6428,23.7003,864800.0
2008-07-01 09:30:00,31.83,32.28,31.83,32.28,782600.0,22.9017,23.2255,22.9017,23.2255,782600.0
2008-07-01 10:00:00,32.29,32.48,32.15,32.33,535600.0,23.2327,23.3694,23.1319,23.2614,535600.0
2008-07-01 10:30:00,32.34,32.49,32.23,32.47,604700.0,23.2686,23.3766,23.1895,23.3622,604700.0
2008-07-01 11:00:00,32.47,32.63,32.23,32.24,497200.0,23.3622,23.4773,23.1895,23.1967,497200.0
2008-07-01 11:30:00,32.24,32.27,31.91,31.93,452100.0,23.1967,23.2183,22.9593,22.9736,452100.0
2008-07-01 12:00:00,31.94,31.97,31.65,31.69,548800.0,22.9808,23.0024,22.7722,22.801,548800.0
2008-07-01 12:30:00,31.69,31.8,31.6,31.71,545000.0,22.801,22.8801,22.7362,22.8154,545000.0
2008-07-01 13:00:00,31.7,31.92,31.66,31.86,314800.0,22.8082,22.9664,22.7794,22.9233,314800.0
2008-07-01 13:30:00,31.85,32.12,31.76,32.02,396300.0,22.9161,23.1103,22.8513,23.0384,396300.0
2008-07-01 14:00:00,32.02,32.37,32.01,32.26,428700.0,23.0384,23.2902,23.0312,23.2111,428700.0
2008-07-01 14:30:00,32.26,32.54,32.16,32.42,447600.0,23.2111,23.4125,23.1391,23.3262,447600.0
2008-07-01 15:00:00,32.41,32.49,31.89,32.22,408600.0,23.319,23.3766,22.9449,23.1823,408600.0
2008-07-01 15:30:00,32.22,32.4,32.2,32.34,619300.0,23.1823,23.3118,23.1679,23.2686,619300.0
2008-07-02 09:30:00,32.61,32.8,32.4,32.59,303900.0,23.4629,23.5996,23.3118,23.4485,303900.0
2008-07-02 10:00:00,32.6,32.67,32.33,32.61,481500.0,23.4557,23.5061,23.2614,23.4629,481500.0
2008-07-02 10:30:00,32.61,32.9,32.46,32.72,414100.0,23.4629,23.6716,23.355,23.542,414100.0
2008-07-02 11:00:00,32.72,32.72,32.4,32.41,363000.0,23.542,23.542,23.3118,23.319,363000.0
2008-07-02 11:30:00,32.42,32.45,32.15,32.21,400600.0,23.3262,23.3478,23.1319,23.1751,400600.0
2008-07-02 12:00:00,32.22,32.35,32.21,32.27,321200.0,23.1823,23.2758,23.1751,23.2183,321200.0
2008-07-02 12:30:00,32.28,32.52,32.24,32.49,295100.0,23.2255,23.3981,23.1967,23.3766,295100.0
2008-07-02 13:00:00,32.49,32.6,32.31,32.56,271100.0,23.3766,23.4557,23.2471,23.4269,271100.0
2008-07-02 13:30:00,32.57,32.85,32.52,32.78,510600.0,23.4341,23.6356,23.3981,23.5852,510600.0
2008-07-02 14:00:00,32.8,32.88,32.58,32.6,552300.0,23.5996,23.6572,23.4413,23.4557,552300.0
2008-07-02 14:30:00,32.6,32.75,32.49,32.55,678400.0,23.4557,23.5636,23.3766,23.4197,678400.0
2008-07-02 15:00:00,32.54,32.55,32.42,32.46,449600.0,23.4125,23.4197,23.3262,23.355,449600.0
2008-07-02 15:30:00,32.46,32.48,32.17,32.18,937000.0,23.355,23.3694,23.1463,23.1535,937000.0
2008-07-03 09:30:00,32.81,32.88,32.31,32.31,418100.0,23.6068,23.6572,23.2471,23.2471,418100.0
2008-07-03 10:00:00,32.31,32.34,32.08,32.24,705800.0,23.2471,23.2686,23.0816,23.1967,705800.0
2008-07-03 10:30:00,32.25,32.4,32.14,32.15,560600.0,23.2039,23.3118,23.1247,23.1319,560600.0
2008-07-03 11:00:00,32.15,32.36,32.06,32.36,525400.0,23.1319,23.283,23.0672,23.283,525400.0
2008-07-03 11:30:00,32.37,32.41,32.25,32.27,295000.0,23.2902,23.319,23.2039,23.2183,295000.0
2008-07-03 12:00:00,32.27,32.29,31.95,31.96,530000.0,23.2183,23.2327,22.988,22.9952,530000.0
2008-07-03 12:30:00,31.96,32.03,31.82,31.91,614500.0,22.9952,23.0456,22.8945,22.9593,614500.0
2008-07-07 09:30:00,31.84,32.65,31.83,32.57,1038000.0,22.9089,23.4917,22.9017,23.4341,1038000.0
2008-07-07 10:00:00,32.57,32.6,32.26,32.28,529900.0,23.4341,23.4557,23.2111,23.2255,529900.0
2008-07-07 10:30:00,32.29,32.51,32.29,32.37,356900.0,23.2327,23.391,23.2327,23.2902,356900.0
2008-07-07 11:00:00,32.37,32.49,32.32,32.48,414100.0,23.2902,23.3766,23.2542,23.3694,414100.0
2008-07-07 11:30:00,32.48,32.6,32.44,32.57,357900.0,23.3694,23.4557,23.3406,23.4341,357900.0
2008-07-07 12:00:00,32.57,32.64,32.31,32.31,296400.0,23.4341,23.4845,23.2471,23.2471,296400.0
2008-07-07 12:30:00,32.31,32.38,31.92,31.93,573100.0,23.2471,23.2974,22.9664,22.9736,573100.0
2008-07-07 13:00:00,31.93,31.95,31.75,31.77,506000.0,22.9736,22.988,22.8441,22.8585,506000.0
2008-07-07 13:30:00,31.77,31.94,31.76,31.84,303000.0,22.8585,22.9808,22.8513,22.9089,303000.0
2008-07-07 14:00:00,31.84,32.05,31.71,31.91,331100.0,22.9089,23.06,22.8154,22.9593,331100.0
2008-07-07 14:30:00,31.91,32.05,31.84,32.05,246900.0,22.9593,23.06,22.9089,23.06,246900.0
2008-07-07 15:00:00,32.05,32.53,32.04,32.52,573800.0,23.06,23.4053,23.0528,23.3981,573800.0
2008-07-07 15:30:00,32.51,32.66,32.36,32.36,967000.0,23.391,23.4989,23.283,23.283,967000.0
2008-07-08 09:30:00,32.77,33.12,32.56,33.07,980000.0,23.578,23.8298,23.4269,23.7939,980000.0
2008-07-08 10:00:00,33.07,33.16,32.96,33.07,781200.0,23.7939,23.8586,23.7147,23.7939,781200.0
2008-07-08 10:30:00,33.06,33.16,32.86,33.16,469900.0,23.7867,23.8586,23.6428,23.8586,469900.0
2008-07-08 11:00:00,33.15,33.43,33.09,33.42,653300.0,23.8514,24.0529,23.8083,24.0457,653300.0
2008-07-08 11:30:00,33.41,33.52,33.32,33.48,660000.0,24.0385,24.1176,23.9737,24.0889,660000.0
2008-07-08 12:00:00,33.48,33.56,33.38,33.55,500800.0,24.0889,24.1464,24.0169,24.1392,500800.0
2008-07-08 12:30:00,33.55,33.62,33.36,33.4,403000.0,24.1392,24.1896,24.0025,24.0313,403000.0
2008-07-08 13:00:00,33.41,33.63,33.38,33.51,491000.0,24.0385,24.1968,24.0169,24.1105,491000.0
2008-07-08 13:30:00,33.52,33.52,33.17,33.23,497600.0,24.1176,24.1176,23.8658,23.909,497600.0
2008-07-08 14:00:00,33.23,33.36,33.16,33.3,362400.0,23.909,24.0025,23.8586,23.9594,362400.0
2008-07-08 14:30:00,33.31,33.68,33.25,33.68,705200.0,23.9666,24.2328,23.9234,24.2328,705200.0
2008-07-08 15:00:00,33.67,33.97,33.6,33.95,904700.0,24.2256,24.4414,24.1752,24.427,904700.0
2008-07-08 15:30:00,33.95,34.39,33.9,34.28,1522400.0,24.427,24.7436,24.3911,24.6645,1522400.0
2008-07-09 09:30:00,34.28,34.35,33.23,33.25,767600.0,24.6645,24.7148,23.909,23.9234,767600.0
2008-07-09 10:00:00,33.25,33.36,33.05,33.34,650800.0,23.9234,24.0025,23.7795,23.9881,650800.0
2008-07-09 10:30:00,33.34,33.38,33.05,33.29,796900.0,23.9881,24.0169,23.7795,23.9522,796900.0
2008-07-09 11:00:00,33.28,33.85,33.28,33.83,610600.0,23.945,24.3551,23.945,24.3407,610600.0
2008-07-09 11:30:00,33.84,33.86,33.43,33.53,461100.0,24.3479,24.3623,24.0529,24.1248,461100.0
2008-07-09 12:00:00,33.53,33.65,33.43,33.54,282300.0,24.1248,24.2112,24.0529,24.132,282300.0
2008-07-09 12:30:00,33.54,33.56,33.33,33.41,287200.0,24.132,24.1464,23.9809,24.0385,287200.0
2008-07-09 13:00:00,33.41,33.42,33.25,33.39,229700.0,24.0385,24.0457,23.9234,24.0241,229700.0
2008-07-09 13:30:00,33.38,33.49,33.22,33.3,305400.0,24.0169,24.0961,23.9018,23.9594,305400.0
2008-07-09 14:00:00,33.31,33.31,33.12,33.14,302600.0,23.9666,23.9666,23.8298,23.8442,302600.0
2008-07-09 14:30:00,33.15,33.17,32.9,32.95,389100.0,23.8514,23.8658,23.6716,23.7075,389100.0
2008-07-09 15:00:00,32.95,32.96,32.77,32.81,466800.0,23.7075,23.7147,23.578,23.6068,466800.0
2008-07-09 15:30:00,32.8,32.83,32.31,32.4,1383000.0,23.5996,23.6212,23.2471,23.3118,1383000.0
2008-07-10 09:30:00,32.22,32.42,32.13,32.13,713100.0,23.1823,23.3262,23.1175,23.1175,713100.0
2008-07-10 10:00:00,32.13,32.15,31.71,31.87,833600.0,23.1175,23.1319,22.8154,22.9305,833600.0
2008-07-10 10:30:00,31.87,31.94,31.5,31.52,599200.0,22.9305,22.9808,22.6643,22.6786,599200.0
2008-07-10 11:00:00,31.52,31.63,31.26,31.3,1073500.0,22.6786,22.7578,22.4916,22.5204,1073500.0
2008-07-10 11:30:00,31.3,31.45,31.2,31.41,872400.0,22.5204,22.6283,22.4484,22.5995,872400.0
2008-07-10 12:00:00,31.42,31.57,31.28,31.34,555100.0,22.6067,22.7146,22.506,22.5491,555100.0
2008-07-10 12:30:00,31.35,31.38,31.15,31.16,414200.0,22.5563,22.5779,22.4124,22.4196,414200.0
2008-07-10 13:00:00,31.17,31.42,31.17,31.4,505600.0,22.4268,22.6067,22.4268,22.5923,505600.0
2008-07-10 13:30:00,31.4,31.51,31.35,31.43,508500.0,22.5923,22.6715,22.5563,22.6139,508500.0
2008-07-10 14:00:00,31.43,31.5,30.92,30.95,714700.0,22.6139,22.6643,22.2469,22.2685,714700.0
2008-07-10 14:30:00,30.95,31.04,30.75,30.79,960000.0,22.2685,22.3333,22.1246,22.1534,960000.0
2008-07-10 15:00:00,30.78,31.04,30.56,31.02,1602700.0,22.1462,22.3333,21.9879,22.3189,1602700.0
2008-07-10 15:30:00,31.01,31.04,30.8,30.9,1169000.0,22.3117,22.3333,22.1606,22.2326,1169000.0
2008-07-11 09:30:00,30.58,30.58,30.15,30.25,936400.0,22.0023,22.0023,21.6929,21.7649,936400.0
2008-07-11 10:00:00,30.25,30.51,30.01,30.13,799400.0,21.7649,21.952,21.5922,21.6785,799400.0
2008-07-11 10:30:00,30.13,30.18,29.93,30.05,641500.0,21.6785,21.7145,21.5346,21.621,641500.0
2008-07-11 11:00:00,30.04,30.12,29.9,29.94,483100.0,21.6138,21.6713,21.5131,21.5418,483100.0
2008-07-11 11:30:00,29.94,30.16,29.84,30.11,473300.0,21.5418,21.7001,21.4699,21.6642,473300.0
2008-07-11 12:00:00,30.11,30.15,29.84,29.98,408600.0,21.6642,21.6929,21.4699,21.5706,408600.0
2008-07-11 12:30:00,29.97,29.97,29.72,29.79,523800.0,21.5634,21.5634,21.3835,21.4339,523800.0
2008-07-11 13:00:00,29.79,29.91,29.67,29.88,408400.0,21.4339,21.5203,21.3476,21.4987,408400.0
2008-07-11 13:30:00,29.87,30.11,29.84,30.03,415900.0,21.4915,21.6642,21.4699,21.6066,415900.0
2008-07-11 14:00:00,30.04,30.3,29.98,30.14,559800.0,21.6138,21.8009,21.5706,21.6857,559800.0
2008-07-11 14:30:00,30.14,30.67,30.12,30.59,734200.0,21.6857,22.0671,21.6713,22.0095,734200.0
2008-07-11 15:00:00,30.59,30.89,30.31,30.42,970700.0,22.0095,22.2254,21.8081,21.8872,970700.0
2008-07-11 15:30:00,30.43,30.45,30.18,30.31,804500.0,21.8944,21.9088,21.7145,21.8081,804500.0
2008-07-14 09:30:00,31.23,31.23,30.58,30.58,622700.0,22.47,22.47,22.0023,22.0023,622700.0
2008-07-14 10:00:00,30.57,30.73,30.34,30.43,417500.0,21.9951,22.1102,21.8296,21.8944,417500.0
2008-07-14 10:30:00,30.42,30.57,30.35,30.54,364800.0,21.8872,21.9951,21.8368,21.9735,364800.0
2008-07-14 11:00:00,30.54,30.58,30.4,30.56,329600.0,21.9735,22.0023,21.8728,21.9879,329600.0
2008-07-14 11:30:00,30.56,30.59,30.33,30.44,267800.0,21.9879,22.0095,21.8224,21.9016,267800.0
2008-07-14 12:00:00,30.45,30.45,30.17,30.24,228200.0,21.9088,21.9088,21.7073,21.7577,228200.0
2008-07-14 12:30:00,30.22,30.28,30.14,30.19,132400.0,21.7433,21.7865,21.6857,21.7217,132400.0
2008-07-14 13:00:00,30.18,30.18,30.02,30.14,130300.0,21.7145,21.7145,21.5994,21.6857,130300.0
2008-07-14 13:30:00,30.13,30.29,30.05,30.15,167600.0,21.6785,21.7937,21.621,21.6929,167600.0
2008-07-14 14:00:00,30.14,30.31,30.1,30.2,244700.0,21.6857,21.8081,21.657,21.7289,244700.0
2008-07-14 14:30:00,30.22,30.34,30.06,30.15,250300.0,21.7433,21.8296,21.6282,21.6929,250300.0
2008-07-14 15:00:00,30.15,30.25,30.0,30.16,495000.0,21.6929,21.7649,21.585,21.7001,495000.0
2008-07-14 15:30:00,30.16,30.29,29.93,29.95,806100.0,21.7001,21.7937,21.5346,21.549,806100.0
2008-07-15 09:30:00,30.29,30.29,29.57,29.72,622800.0,21.7937,21.7937,21.2756,21.3835,622800.0
2008-07-15 10:00:00,29.72,29.75,29.22,29.52,777900.0,21.3835,21.4051,21.0238,21.2396,777900.0
2008-07-15 10:30:00,29.52,29.86,29.4,29.8,479700.0,21.2396,21.4843,21.1533,21.4411,479700.0
2008-07-15 11:00:00,29.82,30.64,29.8,30.64,1031200.0,21.4555,22.0455,21.4411,22.0455,1031200.0
2008-07-15 11:30:00,30.64,30.65,30.32,30.58,714400.0,22.0455,22.0527,21.8152,22.0023,714400.0
2008-07-15 12:00:00,30.57,30.73,30.4,30.67,366100.0,21.9951,22.1102,21.8728,22.0671,366100.0
2008-07-15 12:30:00,30.68,30.92,30.6,30.83,371200.0,22.0743,22.2469,22.0167,22.1822,371200.0
2008-07-15 13:00:00,30.84,30.99,30.6,30.65,590400.0,22.1894,22.2973,22.0167,22.0527,590400.0
2008-07-15 13:30:00,30.66,30.84,30.57,30.75,325300.0,22.0599,22.1894,21.9951,22.1246,325300.0
2008-07-15 14:00:00,30.76,30.81,30.5,30.62,270300.0,22.1318,22.1678,21.9448,22.0311,270300.0
2008-07-15 14:30:00,30.63,30.8,30.61,30.68,251300.0,22.0383,22.1606,22.0239,22.0743,251300.0
2008-07-15 15:00:00,30.69,30.82,30.4,30.41,464900.0,22.0815,22.175,21.8728,21.88,464900.0
2008-07-15 15:30:00,30.42,30.48,30.22,30.23,640500.0,21.8872,21.9304,21.7433,21.7505,640500.0
2008-07-16 09:30:00,30.05,30.54,30.01,30.5,569700.0,21.621,21.9735,21.5922,21.9448,569700.0
2008-07-16 10:00:00,30.49,30.5,30.04,30.23,529300.0,21.9376,21.9448,21.6138,21.7505,529300.0
2008-07-16 10:30:00,30.23,31.44,30.11,31.43,1252900.0,21.7505,22.6211,21.6642,22.6139,1252900.0
2008-07-16 11:00:00,31.42,32.04,31.4,31.58,1033900.0,22.6067,23.0528,22.5923,22.7218,1033900.0
2008-07-16 11:30:00,31.57,31.72,31.46,31.67,417700.0,22.7146,22.8225,22.6355,22.7866,417700.0
2008-07-16 12:00:00,31.66,31.74,31.48,31.74,401200.0,22.7794,22.8369,22.6499,22.8369,401200.0
2008-07-16 12:30:00,31.74,32.01,31.71,31.97,417500.0,22.8369,23.0312,22.8154,23.0024,417500.0
2008-07-16 13:00:00,31.98,33.02,31.94,32.92,1255900.0,23.0096,23.7579,22.9808,23.6859,1255900.0
2008-07-16 13:30:00,32.92,32.96,32.52,32.93,807900.0,23.6859,23.7147,23.3981,23.6931,807900.0
2008-07-16 14:00:00,32.93,33.1,32.73,32.99,1046200.0,23.6931,23.8155,23.5492,23.7363,1046200.0
2008-07-16 14:30:00,33.0,33.03,32.87,32.99,835300.0,23.7435,23.7651,23.65,23.7363,835300.0
2008-07-16 15:00:00,32.98,33.19,32.97,33.16,657100.0,23.7291,23.8802,23.7219,23.8586,657100.0
2008-07-16 15:30:00,33.17,33.24,33.05,33.21,1087600.0,23.8658,23.9162,23.7795,23.8946,1087600.0
2008-07-17 09:30:00,33.46,33.77,33.15,33.38,946200.0,24.0745,24.2975,23.8514,24.0169,946200.0
2008-07-17 10:00:00,33.38,33.49,33.0,33.27,1046300.0,24.0169,24.0961,23.7435,23.9378,1046300.0
2008-07-17 10:30:00,33.27,33.74,33.27,33.44,683800.0,23.9378,24.2759,23.9378,24.0601,683800.0
2008-07-17 11:00:00,33.45,33.7,33.2,33.7,833400.0,24.0673,24.2472,23.8874,24.2472,833400.0
2008-07-17 11:30:00,33.7,33.97,33.61,33.88,688100.0,24.2472,24.4414,24.1824,24.3767,688100.0
2008-07-17 12:00:00,33.88,34.0,33.81,33.9,444400.0,24.3767,24.463,24.3263,24.3911,444400.0
2008-07-17 12:30:00,33.9,34.3,33.79,34.23,549600.0,24.3911,24.6789,24.3119,24.6285,549600.0
2008-07-17 13:00:00,34.24,35.07,34.03,35.07,995700.0,24.6357,25.2329,24.4846,25.2329,995700.0
2008-07-17 13:30:00,35.07,36.0,35.0,35.96,1998900.0,25.2329,25.902,25.1825,25.8732,1998900.0
2008-07-17 14:00:00,35.95,36.85,35.76,36.82,1475000.0,25.866,26.5136,25.7293,26.492,1475000.0
2008-07-17 14:30:00,36.82,37.07,36.5,36.6,1525900.0,26.492,26.6719,26.2618,26.3337,1525900.0
2008-07-17 15:00:00,36.6,36.88,36.55,36.6,1597600.0,26.3337,26.5352,26.2977,26.3337,1597600.0
2008-07-17 15:30:00,36.6,36.72,36.28,36.42,1658000.0,26.3337,26.42,26.1035,26.2042,1658000.0
2008-07-18 09:30:00,35.46,35.78,35.31,35.55,1534100.0,25.5135,25.7437,25.4056,25.5782,1534100.0
2008-07-18 10:00:00,35.55,35.77,35.35,35.77,775600.0,25.5782,25.7365,25.4343,25.7365,775600.0
2008-07-18 10:30:00,35.77,36.2,35.65,36.17,745000.0,25.7365,26.0459,25.6502,26.0243,745000.0
2008-07-18 11:00:00,36.19,36.69,36.18,36.58,803600.0,26.0387,26.3985,26.0315,26.3193,803600.0
2008-07-18 11:30:00,36.57,36.64,36.38,36.59,677300.0,26.3121,26.3625,26.1754,26.3265,677300.0
2008-07-18 12:00:00,36.58,36.71,36.42,36.55,507400.0,26.3193,26.4129,26.2042,26.2977,507400.0
2008-07-18 12:30:00,36.54,36.68,36.39,36.44,536800.0,26.2905,26.3913,26.1826,26.2186,536800.0
2008-07-18 13:00:00,36.44,36.83,36.44,36.75,294500.0,26.2186,26.4992,26.2186,26.4416,294500.0
2008-07-18 13:30:00,36.75,36.9,36.62,36.62,276400.0,26.4416,26.5496,26.3481,26.3481,276400.0
2008-07-18 14:00:00,36.63,36.85,36.58,36.66,250900.0,26.3553,26.5136,26.3193,26.3769,250900.0
2008-07-18 14:30:00,36.66,36.68,36.56,36.64,337300.0,26.3769,26.3913,26.3049,26.3625,337300.0
2008-07-18 15:00:00,36.63,36.63,36.41,36.52,411200.0,26.3553,26.3553,26.197,26.2761,411200.0
2008-07-18 15:30:00,36.52,36.74,36.51,36.64,503100.0,26.2761,26.4344,26.269,26.3625,503100.0
2008-07-21 09:30:00,35.96,36.63,35.96,36.54,661700.0,25.8732,26.3553,25.8732,26.2905,661700.0
2008-07-21 10:00:00,36.54,36.64,36.06,36.09,650600.0,26.2905,26.3625,25.9452,25.9668,650600.0
2008-07-21 10:30:00,36.08,36.36,35.95,36.22,336100.0,25.9596,26.161,25.866,26.0603,336100.0
2008-07-21 11:00:00,36.23,36.41,36.12,36.26,334800.0,26.0675,26.197,25.9883,26.0891,334800.0
2008-07-21 11:30:00,36.28,36.29,35.69,35.72,440700.0,26.1035,26.1107,25.679,25.7005,440700.0
2008-07-21 12:00:00,35.72,36.11,35.68,35.99,265400.0,25.7005,25.9812,25.6718,25.8948,265400.0
2008-07-21 12:30:00,35.97,36.17,35.87,35.88,173600.0,25.8804,26.0243,25.8085,25.8157,173600.0
2008-07-21 13:00:00,35.88,35.93,35.75,35.83,317900.0,25.8157,25.8516,25.7221,25.7797,317900.0
2008-07-21 13:30:00,35.82,36.01,35.8,35.95,266800.0,25.7725,25.9092,25.7581,25.866,266800.0
2008-07-21 14:00:00,35.95,36.02,35.75,35.77,275500.0,25.866,25.9164,25.7221,25.7365,275500.0
2008-07-21 14:30:00,35.77,35.8,35.47,35.5,301500.0,25.7365,25.7581,25.5207,25.5423,301500.0
2008-07-21 15:00:00,35.49,35.57,35.41,35.44,517600.0,25.5351,25.5926,25.4775,25.4991,517600.0
2008-07-21 15:30:00,35.43,35.48,35.26,35.41,927400.0,25.4919,25.5279,25.3696,25.4775,927400.0
2008-07-22 09:30:00,35.16,35.82,34.97,35.7,800700.0,25.2976,25.7725,25.1609,25.6862,800700.0
2008-07-22 10:00:00,35.7,37.02,35.69,36.76,1374400.0,25.6862,26.6359,25.679,26.4488,1374400.0
2008-07-22 10:30:00,36.77,37.38,36.71,37.38,978600.0,26.456,26.8949,26.4129,26.8949,978600.0
2008-07-22 11:00:00,37.38,37.86,37.37,37.69,857100.0,26.8949,27.2403,26.8877,27.118,857100.0
2008-07-22 11:30:00,37.7,37.89,37.5,37.74,696700.0,27.1252,27.2619,26.9813,27.1539,696700.0
2008-07-22 12:00:00,37.74,38.66,37.7,38.6,1215400.0,27.1539,27.8159,27.1252,27.7727,1215400.0
2008-07-22 12:30:00,38.59,38.78,38.5,38.69,1013400.0,27.7655,27.9022,27.7008,27.8375,1013400.0
2008-07-22 13:00:00,38.7,38.88,38.52,38.78,676200.0,27.8447,27.9742,27.7152,27.9022,676200.0
2008-07-22 13:30:00,38.75,39.19,38.69,39.05,1142500.0,27.8806,28.1972,27.8375,28.0965,1142500.0
2008-07-22 14:00:00,39.06,39.06,38.1,38.48,1084900.0,28.1037,28.1037,27.413,27.6864,1084900.0
2008-07-22 14:30:00,38.49,38.79,38.21,38.67,743000.0,27.6936,27.9094,27.4921,27.8231,743000.0
2008-07-22 15:00:00,38.67,39.28,38.66,39.19,1215600.0,27.8231,28.262,27.8159,28.1972,1215600.0
2008-07-22 15:30:00,39.18,39.86,39.15,39.68,2483900.0,28.19,28.6793,28.1684,28.5498,2483900.0
2008-07-23 09:30:00,39.73,40.5,39.72,40.31,1323500.0,28.5857,29.1398,28.5786,29.0031,1323500.0
2008-07-23 10:00:00,40.3,41.06,40.26,40.96,896800.0,28.9959,29.5427,28.9671,29.4707,896800.0
2008-07-23 10:30:00,40.96,41.15,40.19,40.24,1308500.0,29.4707,29.6074,28.9167,28.9527,1308500.0
2008-07-23 11:00:00,40.24,40.43,39.93,40.3,779200.0,28.9527,29.0894,28.7296,28.9959,779200.0
2008-07-23 11:30:00,40.3,40.32,39.31,39.45,761500.0,28.9959,29.0103,28.2836,28.3843,761500.0
2008-07-23 12:00:00,39.46,39.6,38.88,38.89,806100.0,28.3915,28.4922,27.9742,27.9814,806100.0
2008-07-23 12:30:00,38.88,39.07,38.67,39.01,686000.0,27.9742,28.1109,27.8231,28.0677,686000.0
2008-07-23 13:00:00,39.01,39.33,38.8,39.27,316100.0,28.0677,28.2979,27.9166,28.2548,316100.0
2008-07-23 13:30:00,39.26,39.47,38.9,39.18,346500.0,28.2476,28.3987,27.9886,28.19,346500.0
2008-07-23 14:00:00,39.17,40.07,39.12,40.07,620200.0,28.1828,28.8304,28.1469,28.8304,620200.0
2008-07-23 14:30:00,40.08,40.27,39.75,39.78,780200.0,28.8376,28.9743,28.6001,28.6217,780200.0
2008-07-23 15:00:00,39.79,40.0,39.57,39.86,540000.0,28.6289,28.78,28.4706,28.6793,540000.0
2008-07-23 15:30:00,39.87,40.01,39.79,39.93,775300.0,28.6865,28.7872,28.6289,28.7296,775300.0
2008-07-24 09:30:00,39.27,39.36,38.34,38.5,859900.0,28.2548,28.3195,27.5856,27.7008,859900.0
2008-07-24 10:00:00,38.5,38.56,38.15,38.34,530000.0,27.7008,27.7439,27.4489,27.5856,530000.0
2008-07-24 10:30:00,38.34,38.56,38.24,38.44,599200.0,27.5856,27.7439,27.5137,27.6576,599200.0
2008-07-24 11:00:00,38.44,38.68,38.33,38.51,397400.0,27.6576,27.8303,27.5784,27.708,397400.0
2008-07-24 11:30:00,38.5,38.88,38.39,38.81,233500.0,27.7008,27.9742,27.6216,27.9238,233500.0
2008-07-24 12:00:00,38.81,38.89,38.2,38.22,214000.0,27.9238,27.9814,27.4849,27.4993,214000.0
2008-07-24 12:30:00,38.21,38.36,38.0,38.28,285800.0,27.4921,27.6,27.341,27.5425,285800.0
2008-07-24 13:00:00,38.27,38.29,37.78,37.93,479700.0,27.5353,27.5497,27.1827,27.2906,479700.0
2008-07-24 13:30:00,37.92,38.02,37.74,37.99,446700.0,27.2835,27.3554,27.1539,27.3338,446700.0
2008-07-24 14:00:00,37.99,38.08,37.81,37.81,392400.0,27.3338,27.3986,27.2043,27.2043,392400.0
2008-07-24 14:30:00,37.81,37.84,37.53,37.77,383500.0,27.2043,27.2259,27.0028,27.1755,383500.0
2008-07-24 15:00:00,37.77,37.94,37.67,37.73,727900.0,27.1755,27.2978,27.1036,27.1467,727900.0
2008-07-24 15:30:00,37.73,37.76,37.39,37.67,767300.0,27.1467,27.1683,26.9021,27.1036,767300.0
2008-07-25 09:30:00,38.03,38.57,37.58,38.56,705500.0,27.3626,27.7511,27.0388,27.7439,705500.0
2008-07-25 10:00:00,38.54,38.93,38.21,38.21,526500.0,27.7295,28.0101,27.4921,27.4921,526500.0
2008-07-25 10:30:00,38.2,38.68,38.07,38.67,572700.0,27.4849,27.8303,27.3914,27.8231,572700.0
2008-07-25 11:00:00,38.67,38.7,38.28,38.3,313000.0,27.8231,27.8447,27.5425,27.5569,313000.0
2008-07-25 11:30:00,38.29,38.65,38.29,38.36,189300.0,27.5497,27.8087,27.5497,27.6,189300.0
2008-07-25 12:00:00,38.36,38.36,37.95,38.25,183700.0,27.6,27.6,27.305,27.5209,183700.0
2008-07-25 12:30:00,38.25,38.3,37.98,38.14,236000.0,27.5209,27.5569,27.3266,27.4417,236000.0
2008-07-25 13:00:00,38.15,38.43,38.02,38.07,206200.0,27.4489,27.6504,27.3554,27.3914,206200.0
2008-07-25 13:30:00,38.08,38.08,37.79,37.84,292700.0,27.3986,27.3986,27.1899,27.2259,292700.0
2008-07-25 14:00:00,37.85,38.01,37.71,37.86,378900.0,27.2331,27.3482,27.1324,27.2403,378900.0
2008-07-25 14:30:00,37.86,37.89,37.74,37.87,183900.0,27.2403,27.2619,27.1539,27.2475,183900.0
2008-07-25 15:00:00,37.86,37.89,37.67,37.74,274800.0,27.2403,27.2619,27.1036,27.1539,274800.0
2008-07-25 15:30:00,37.73,38.15,37.71,37.88,593900.0,27.1467,27.4489,27.1324,27.2547,593900.0
2008-07-28 09:30:00,37.5,37.68,37.1,37.49,835100.0,26.9813,27.1108,26.6935,26.9741,835100.0
2008-07-28 10:00:00,37.48,37.83,37.22,37.33,575000.0,26.9669,27.2187,26.7798,26.8589,575000.0
2008-07-28 10:30:00,37.32,37.33,37.14,37.21,433100.0,26.8517,26.8589,26.7222,26.7726,433100.0
2008-07-28 11:00:00,37.19,37.23,36.85,36.86,512300.0,26.7582,26.787,26.5136,26.5208,512300.0
2008-07-28 11:30:00,36.86,36.9,36.63,36.87,688200.0,26.5208,26.5496,26.3553,26.528,688200.0
2008-07-28 12:00:00,36.87,36.91,36.66,36.72,388900.0,26.528,26.5568,26.3769,26.42,388900.0
2008-07-28 12:30:00,36.73,36.79,36.3,36.38,441500.0,26.4272,26.4704,26.1179,26.1754,441500.0
2008-07-28 13:00:00,36.37,36.71,36.3,36.6,327100.0,26.1682,26.4129,26.1179,26.3337,327100.0
2008-07-28 13:30:00,36.62,36.67,36.38,36.43,396100.0,26.3481,26.3841,26.1754,26.2114,396100.0
2008-07-28 14:00:00,36.43,36.51,36.23,36.24,326700.0,26.2114,26.269,26.0675,26.0747,326700.0
2008-07-28 14:30:00,36.24,36.54,36.22,36.25,450200.0,26.0747,26.2905,26.0603,26.0819,450200.0
2008-07-28 15:00:00,36.27,36.43,36.22,36.24,492500.0,26.0963,26.2114,26.0603,26.0747,492500.0
2008-07-28 15:30:00,36.24,36.28,36.07,36.2,963800.0,26.0747,26.1035,25.9524,26.0459,963800.0
2008-07-29 09:30:00,36.17,36.93,36.17,36.72,461800.0,26.0243,26.5711,26.0243,26.42,461800.0
2008-07-29 10:00:00,36.72,37.64,36.72,37.28,978200.0,26.42,27.082,26.42,26.823,978200.0
2008-07-29 10:30:00,37.28,37.75,37.26,37.58,491100.0,26.823,27.1611,26.8086,27.0388,491100.0
2008-07-29 11:00:00,37.58,37.68,37.25,37.34,431800.0,27.0388,27.1108,26.8014,26.8661,431800.0
2008-07-29 11:30:00,37.35,37.69,37.19,37.55,349300.0,26.8733,27.118,26.7582,27.0172,349300.0
2008-07-29 12:00:00,37.55,38.01,37.55,38.01,485900.0,27.0172,27.3482,27.0172,27.3482,485900.0
2008-07-29 12:30:00,38.01,38.06,37.69,38.04,311000.0,27.3482,27.3842,27.118,27.3698,311000.0
2008-07-29 13:00:00,38.05,38.05,37.84,37.97,243000.0,27.377,27.377,27.2259,27.3194,243000.0
2008-07-29 13:30:00,37.97,38.2,37.94,38.18,276900.0,27.3194,27.4849,27.2978,27.4705,276900.0
2008-07-29 14:00:00,38.19,38.21,37.68,37.96,296700.0,27.4777,27.4921,27.1108,27.3122,296700.0
2008-07-29 14:30:00,37.97,38.03,37.65,37.95,273100.0,27.3194,27.3626,27.0892,27.305,273100.0
2008-07-29 15:00:00,37.95,38.41,37.91,38.38,396400.0,27.305,27.636,27.2763,27.6144,396400.0
2008-07-29 15:30:00,38.38,38.44,38.15,38.17,698300.0,27.6144,27.6576,27.4489,27.4633,698300.0
2008-07-30 09:30:00,37.92,38.6,37.92,38.22,721700.0,27.2835,27.7727,27.2835,27.4993,721700.0
2008-07-30 10:00:00,38.23,38.37,38.19,38.29,599400.0,27.5065,27.6072,27.4777,27.5497,599400.0
2008-07-30 10:30:00,38.29,38.42,37.28,37.3,892500.0,27.5497,27.6432,26.823,26.8374,892500.0
2008-07-30 11:00:00,37.3,37.57,37.21,37.39,630000.0,26.8374,27.0316,26.7726,26.9021,630000.0
2008-07-30 11:30:00,37.38,37.75,37.37,37.58,299100.0,26.8949,27.1611,26.8877,27.0388,299100.0
2008-07-30 12:00:00,37.58,37.62,37.21,37.31,232900.0,27.0388,27.0676,26.7726,26.8446,232900.0
2008-07-30 12:30:00,37.3,37.31,36.97,37.14,197600.0,26.8374,26.8446,26.5999,26.7222,197600.0
2008-07-30 13:00:00,37.12,37.19,36.87,37.01,274100.0,26.7078,26.7582,26.528,26.6287,274100.0
2008-07-30 13:30:00,37.01,37.16,36.56,36.79,470400.0,26.6287,26.7366,26.3049,26.4704,470400.0
2008-07-30 14:00:00,36.78,37.08,36.65,37.04,310700.0,26.4632,26.6791,26.3697,26.6503,310700.0
2008-07-30 14:30:00,37.03,37.23,36.97,37.11,300100.0,26.6431,26.787,26.5999,26.7007,300100.0
2008-07-30 15:00:00,37.12,37.34,36.85,37.34,319500.0,26.7078,26.8661,26.5136,26.8661,319500.0
2008-07-30 15:30:00,37.34,37.55,37.29,37.48,738000.0,26.8661,27.0172,26.8302,26.9669,738000.0
2008-07-31 09:30:00,36.68,37.43,36.66,37.21,813800.0,26.3913,26.9309,26.3769,26.7726,813800.0
2008-07-31 10:00:00,37.22,37.71,37.07,37.53,563100.0,26.7798,27.1324,26.6719,27.0028,563100.0
2008-07-31 10:30:00,37.53,37.84,37.28,37.83,530400.0,27.0028,27.2259,26.823,27.2187,530400.0
2008-07-31 11:00:00,37.81,37.83,37.22,37.24,276000.0,27.2043,27.2187,26.7798,26.7942,276000.0
2008-07-31 11:30:00,37.25,37.56,37.24,37.52,220800.0,26.8014,27.0244,26.7942,26.9956,220800.0
2008-07-31 12:00:00,37.51,37.6,37.12,37.31,557200.0,26.9885,27.0532,26.7078,26.8446,557200.0
2008-07-31 12:30:00,37.31,37.58,37.23,37.4,190900.0,26.8446,27.0388,26.787,26.9093,190900.0
2008-07-31 13:00:00,37.4,37.77,37.39,37.61,285900.0,26.9093,27.1755,26.9021,27.0604,285900.0
2008-07-31 13:30:00,37.62,37.67,37.39,37.41,239200.0,27.0676,27.1036,26.9021,26.9165,239200.0
2008-07-31 14:00:00,37.41,37.85,37.33,37.64,380500.0,26.9165,27.2331,26.8589,27.082,380500.0
2008-07-31 14:30:00,37.65,37.96,37.63,37.68,374700.0,27.0892,27.3122,27.0748,27.1108,374700.0
2008-07-31 15:00:00,37.68,37.78,37.33,37.34,414400.0,27.1108,27.1827,26.8589,26.8661,414400.0
2008-07-31 15:30:00,37.33,37.36,36.73,36.9,1237900.0,26.8589,26.8805,26.4272,26.5496,1237900.0
2008-08-01 09:30:00,37.83,37.83,36.48,36.63,718600.0,27.2187,27.2187,26.2474,26.3553,718600.0
2008-08-01 10:00:00,36.64,36.78,36.15,36.34,677400.0,26.3625,26.4632,26.0099,26.1466,677400.0
2008-08-01 10:30:00,36.35,36.65,36.3,36.57,754500.0,26.1538,26.3697,26.1179,26.3121,754500.0
2008-08-01 11:00:00,36.57,36.69,36.43,36.6,354800.0,26.3121,26.3985,26.2114,26.3337,354800.0
2008-08-01 11:30:00,36.6,36.96,36.39,36.54,375200.0,26.3337,26.5927,26.1826,26.2905,375200.0
2008-08-01 12:00:00,36.54,36.88,36.38,36.59,263200.0,26.2905,26.5352,26.1754,26.3265,263200.0
2008-08-01 12:30:00,36.57,36.67,36.45,36.49,159400.0,26.3121,26.3841,26.2258,26.2546,159400.0
2008-08-01 13:00:00,36.46,36.87,36.44,36.84,163600.0,26.233,26.528,26.2186,26.5064,163600.0
2008-08-01 13:30:00,36.83,36.86,36.65,36.72,192000.0,26.4992,26.5208,26.3697,26.42,192000.0
2008-08-01 14:00:00,36.71,36.73,36.45,36.55,240900.0,26.4129,26.4272,26.2258,26.2977,240900.0
2008-08-01 14:30:00,36.55,36.78,36.51,36.72,252100.0,26.2977,26.4632,26.269,26.42,252100.0
2008-08-01 15:00:00,36.72,36.79,36.51,36.65,336300.0,26.42,26.4704,26.269,26.3697,336300.0
2008-08-01 15:30:00,36.65,36.77,36.47,36.51,532500.0,26.3697,26.456,26.2402,26.269,532500.0
2008-08-04 09:30:00,36.92,37.19,36.69,37.1,344500.0,26.5639,26.7582,26.3985,26.6935,344500.0
2008-08-04 10:00:00,37.12,37.16,36.61,36.8,271900.0,26.7078,26.7366,26.3409,26.4776,271900.0
2008-08-04 10:30:00,36.78,36.97,36.69,36.87,223700.0,26.4632,26.5999,26.3985,26.528,223700.0
2008-08-04 11:00:00,36.87,37.08,36.65,36.99,335000.0,26.528,26.6791,26.3697,26.6143,335000.0
2008-08-04 11:30:00,36.99,37.72,36.96,37.63,678300.0,26.6143,27.1395,26.5927,27.0748,678300.0
2008-08-04 12:00:00,37.64,37.65,37.35,37.46,278400.0,27.082,27.0892,26.8733,26.9525,278400.0
2008-08-04 12:30:00,37.46,37.53,37.3,37.32,191600.0,26.9525,27.0028,26.8374,26.8517,191600.0
2008-08-04 13:00:00,37.32,37.51,37.2,37.44,219400.0,26.8517,26.9885,26.7654,26.9381,219400.0
2008-08-04 13:30:00,37.44,37.56,37.31,37.5,141100.0,26.9381,27.0244,26.8446,26.9813,141100.0
2008-08-04 14:00:00,37.48,37.61,37.39,37.53,181900.0,26.9669,27.0604,26.9021,27.0028,181900.0
2008-08-04 14:30:00,37.55,37.67,37.41,37.63,212800.0,27.0172,27.1036,26.9165,27.0748,212800.0
2008-08-04 15:00:00,37.64,37.71,37.5,37.51,325000.0,27.082,27.1324,26.9813,26.9885,325000.0
2008-08-04 15:30:00,37.5,37.68,37.31,37.37,596700.0,26.9813,27.1108,26.8446,26.8877,596700.0
2008-08-05 09:30:00,38.97,38.99,38.64,38.86,729000.0,28.0389,28.0533,27.8015,27.9598,729000.0
2008-08-05 10:00:00,38.87,39.17,38.85,38.9,618300.0,27.967,28.1828,27.9526,27.9886,618300.0
2008-08-05 10:30:00,38.9,39.29,38.84,39.19,477100.0,27.9886,28.2692,27.9454,28.1972,477100.0
2008-08-05 11:00:00,39.18,39.39,39.18,39.32,655100.0,28.19,28.3411,28.19,28.2908,655100.0
2008-08-05 11:30:00,39.33,39.72,39.28,39.55,549700.0,28.2979,28.5786,28.262,28.4562,549700.0
2008-08-05 12:00:00,39.56,39.61,39.47,39.53,520700.0,28.4634,28.4994,28.3987,28.4418,520700.0
2008-08-05 12:30:00,39.53,39.68,39.47,39.51,360000.0,28.4418,28.5498,28.3987,28.4275,360000.0
2008-08-05 13:00:00,39.51,39.64,39.5,39.6,427100.0,28.4275,28.521,28.4203,28.4922,427100.0
2008-08-05 13:30:00,39.6,39.83,39.6,39.76,310900.0,28.4922,28.6577,28.4922,28.6073,310900.0
2008-08-05 14:00:00,39.76,40.0,39.59,39.85,728500.0,28.6073,28.78,28.485,28.6721,728500.0
2008-08-05 14:30:00,39.85,40.24,39.37,40.04,711500.0,28.6721,28.9527,28.3267,28.8088,711500.0
2008-08-05 15:00:00,40.04,40.19,39.91,40.0,591700.0,28.8088,28.9167,28.7153,28.78,591700.0
2008-08-05 15:30:00,40.0,40.22,39.86,40.21,909000.0,28.78,28.9383,28.6793,28.9311,909000.0
2008-08-06 09:30:00,39.82,39.83,39.21,39.45,533200.0,28.6505,28.6577,28.2116,28.3843,533200.0
2008-08-06 10:00:00,39.44,39.55,39.16,39.22,413300.0,28.3771,28.4562,28.1756,28.2188,413300.0
2008-08-06 10:30:00,39.2,39.39,38.96,39.09,542300.0,28.2044,28.3411,28.0317,28.1253,542300.0
2008-08-06 11:00:00,39.1,39.56,39.0,39.55,326800.0,28.1325,28.4634,28.0605,28.4562,326800.0
2008-08-06 11:30:00,39.55,39.85,39.22,39.56,280900.0,28.4562,28.6721,28.2188,28.4634,280900.0
2008-08-06 12:00:00,39.55,39.93,39.5,39.86,253300.0,28.4562,28.7296,28.4203,28.6793,253300.0
2008-08-06 12:30:00,39.86,39.91,39.6,39.7,153000.0,28.6793,28.7153,28.4922,28.5642,153000.0
2008-08-06 13:00:00,39.69,39.82,39.57,39.79,165300.0,28.557,28.6505,28.4706,28.6289,165300.0
2008-08-06 13:30:00,39.79,39.88,39.42,39.62,226400.0,28.6289,28.6937,28.3627,28.5066,226400.0
2008-08-06 14:00:00,39.62,39.76,39.47,39.49,248800.0,28.5066,28.6073,28.3987,28.4131,248800.0
2008-08-06 14:30:00,39.48,39.92,39.48,39.81,205500.0,28.4059,28.7225,28.4059,28.6433,205500.0
2008-08-06 15:00:00,39.81,39.97,39.76,39.76,210200.0,28.6433,28.7584,28.6073,28.6073,210200.0
2008-08-06 15:30:00,39.76,39.82,39.64,39.79,497300.0,28.6073,28.6505,28.521,28.6289,497300.0
2008-08-07 09:30:00,38.19,38.42,37.84,38.34,988900.0,27.4777,27.6432,27.2259,27.5856,988900.0
2008-08-07 10:00:00,38.34,38.45,37.98,38.16,679000.0,27.5856,27.6648,27.3266,27.4561,679000.0
2008-08-07 10:30:00,38.16,38.28,37.92,38.0,388400.0,27.4561,27.5425,27.2835,27.341,388400.0
2008-08-07 11:00:00,38.0,38.12,37.67,37.8,636000.0,27.341,27.4274,27.1036,27.1971,636000.0
2008-08-07 11:30:00,37.8,37.83,37.5,37.52,335500.0,27.1971,27.2187,26.9813,26.9956,335500.0
2008-08-07 12:00:00,37.52,37.62,37.41,37.49,302000.0,26.9956,27.0676,26.9165,26.9741,302000.0
2008-08-07 12:30:00,37.49,38.02,37.49,38.01,407100.0,26.9741,27.3554,26.9741,27.3482,407100.0
2008-08-07 13:00:00,38.01,38.02,37.72,37.99,205800.0,27.3482,27.3554,27.1395,27.3338,205800.0
2008-08-07 13:30:00,37.98,38.1,37.86,37.97,310300.0,27.3266,27.413,27.2403,27.3194,310300.0
2008-08-07 14:00:00,37.96,38.01,37.77,37.81,295400.0,27.3122,27.3482,27.1755,27.2043,295400.0
2008-08-07 14:30:00,37.83,38.01,37.72,37.73,228700.0,27.2187,27.3482,27.1395,27.1467,228700.0
2008-08-07 15:00:00,37.73,38.05,37.64,37.76,336900.0,27.1467,27.377,27.082,27.1683,336900.0
2008-08-07 15:30:00,37.76,37.76,37.6,37.64,782900.0,27.1683,27.1683,27.0532,27.082,782900.0
2008-08-08 09:30:00,38.25,38.82,38.07,38.65,848600.0,27.5209,27.931,27.3914,27.8087,848600.0
2008-08-08 10:00:00,38.65,39.25,38.54,39.17,718100.0,27.8087,28.2404,27.7295,28.1828,718100.0
2008-08-08 10:30:00,39.18,39.24,38.91,39.07,398400.0,28.19,28.2332,27.9958,28.1109,398400.0
2008-08-08 11:00:00,39.08,39.35,38.99,39.09,535900.0,28.1181,28.3123,28.0533,28.1253,535900.0
2008-08-08 11:30:00,39.09,39.64,39.07,39.49,391300.0,28.1253,28.521,28.1109,28.4131,391300.0
2008-08-08 12:00:00,39.49,39.6,39.36,39.37,425800.0,28.4131,28.4922,28.3195,28.3267,425800.0
2008-08-08 12:30:00,39.38,39.62,39.33,39.57,204100.0,28.3339,28.5066,28.2979,28.4706,204100.0
2008-08-08 13:00:00,39.57,39.69,39.49,39.62,104700.0,28.4706,28.557,28.4131,28.5066,104700.0
2008-08-08 13:30:00,39.62,39.85,39.59,39.61,264200.0,28.5066,28.6721,28.485,28.4994,264200.0
2008-08-08 14:00:00,39.6,39.82,39.55,39.82,186700.0,28.4922,28.6505,28.4562,28.6505,186700.0
2008-08-08 14:30:00,39.82,39.92,39.76,39.91,188300.0,28.6505,28.7225,28.6073,28.7153,188300.0
2008-08-08 15:00:00,39.91,39.99,39.8,39.88,358900.0,28.7153,28.7728,28.6361,28.6937,358900.0
2008-08-08 15:30:00,39.88,40.03,39.8,39.87,685700.0,28.6937,28.8016,28.6361,28.6865,685700.0
2008-08-11 09:30:00,39.75,40.07,39.64,39.95,327200.0,28.6001,28.8304,28.521,28.744,327200.0
2008-08-11 10:00:00,39.96,40.02,39.75,39.92,234000.0,28.7512,28.7944,28.6001,28.7225,234000.0
2008-08-11 10:30:00,39.92,39.92,39.65,39.82,215800.0,28.7225,28.7225,28.5282,28.6505,215800.0
2008-08-11 11:00:00,39.81,40.22,39.79,40.08,283900.0,28.6433,28.9383,28.6289,28.8376,283900.0
2008-08-11 11:30:00,40.08,40.55,40.06,40.36,428600.0,28.8376,29.1757,28.8232,29.039,428600.0
2008-08-11 12:00:00,40.37,40.88,40.36,40.72,419400.0,29.0462,29.4132,29.039,29.2981,419400.0
2008-08-11 12:30:00,40.72,41.12,40.72,41.01,422800.0,29.2981,29.5859,29.2981,29.5067,422800.0
2008-08-11 13:00:00,41.0,41.22,40.95,41.15,220000.0,29.4995,29.6578,29.4635,29.6074,220000.0
2008-08-11 13:30:00,41.15,41.49,41.15,41.25,359700.0,29.6074,29.8521,29.6074,29.6794,359700.0
2008-08-11 14:00:00,41.26,41.27,40.79,40.9,308200.0,29.6866,29.6938,29.3484,29.4276,308200.0
2008-08-11 14:30:00,40.9,40.98,40.58,40.6,489600.0,29.4276,29.4851,29.1973,29.2117,489600.0
2008-08-11 15:00:00,40.6,40.82,40.36,40.51,420000.0,29.2117,29.37,29.039,29.147,420000.0
2008-08-11 15:30:00,40.5,40.79,40.4,40.77,1000000.0,29.1398,29.3484,29.0678,29.334,1000000.0
2008-08-12 09:30:00,39.78,40.38,39.51,40.38,1046700.0,28.6217,29.0534,28.4275,29.0534,1046700.0
2008-08-12 10:00:00,40.37,40.67,39.91,39.91,706300.0,29.0462,29.2621,28.7153,28.7153,706300.0
2008-08-12 10:30:00,39.9,39.93,39.72,39.73,410800.0,28.7081,28.7296,28.5786,28.5857,410800.0
2008-08-12 11:00:00,39.74,40.29,39.71,40.24,540400.0,28.5929,28.9887,28.5714,28.9527,540400.0
2008-08-12 11:30:00,40.24,40.41,39.98,39.99,372300.0,28.9527,29.075,28.7656,28.7728,372300.0
2008-08-12 12:00:00,39.99,40.46,39.93,40.31,351500.0,28.7728,29.111,28.7296,29.0031,351500.0
2008-08-12 12:30:00,40.3,40.35,40.15,40.27,162800.0,28.9959,29.0318,28.8879,28.9743,162800.0
2008-08-12 13:00:00,40.27,40.38,40.13,40.15,294200.0,28.9743,29.0534,28.8735,28.8879,294200.0
2008-08-12 13:30:00,40.15,40.16,39.69,39.77,294100.0,28.8879,28.8951,28.557,28.6145,294100.0
2008-08-12 14:00:00,39.77,40.4,39.74,40.04,329500.0,28.6145,29.0678,28.5929,28.8088,329500.0
2008-08-12 14:30:00,40.04,40.07,39.66,39.69,308200.0,28.8088,28.8304,28.5354,28.557,308200.0
2008-08-12 15:00:00,39.68,39.69,39.05,39.16,753400.0,28.5498,28.557,28.0965,28.1756,753400.0
2008-08-12 15:30:00,39.16,39.24,38.93,39.18,862600.0,28.1756,28.2332,28.0101,28.19,862600.0
2008-08-13 09:30:00,38.01,38.66,37.91,38.37,789800.0,27.3482,27.8159,27.2763,27.6072,789800.0
2008-08-13 10:00:00,38.39,38.54,38.18,38.27,421600.0,27.6216,27.7295,27.4705,27.5353,421600.0
2008-08-13 10:30:00,38.26,38.26,37.63,37.69,776100.0,27.5281,27.5281,27.0748,27.118,776100.0
2008-08-13 11:00:00,37.71,37.76,37.48,37.68,552800.0,27.1324,27.1683,26.9669,27.1108,552800.0
2008-08-13 11:30:00,37.67,37.68,37.48,37.55,381300.0,27.1036,27.1108,26.9669,27.0172,381300.0
2008-08-13 12:00:00,37.54,37.8,37.44,37.73,373400.0,27.01,27.1971,26.9381,27.1467,373400.0
2008-08-13 12:30:00,37.74,37.94,37.63,37.79,268200.0,27.1539,27.2978,27.0748,27.1899,268200.0
2008-08-13 13:00:00,37.79,37.81,37.56,37.73,257900.0,27.1899,27.2043,27.0244,27.1467,257900.0
2008-08-13 13:30:00,37.72,38.04,37.67,37.91,321400.0,27.1395,27.3698,27.1036,27.2763,321400.0
2008-08-13 14:00:00,37.9,38.05,37.8,37.85,346100.0,27.2691,27.377,27.1971,27.2331,346100.0
2008-08-13 14:30:00,37.86,38.08,37.77,38.08,299300.0,27.2403,27.3986,27.1755,27.3986,299300.0
2008-08-13 15:00:00,38.08,38.14,37.68,37.74,331600.0,27.3986,27.4417,27.1108,27.1539,331600.0
2008-08-13 15:30:00,37.73,37.76,37.53,37.72,743200.0,27.1467,27.1683,27.0028,27.1395,743200.0
2008-08-14 09:30:00,37.25,37.91,37.05,37.87,483800.0,26.8014,27.2763,26.6575,27.2475,483800.0
2008-08-14 10:00:00,37.87,38.02,37.74,37.96,448700.0,27.2475,27.3554,27.1539,27.3122,448700.0
2008-08-14 10:30:00,37.96,38.45,37.93,38.31,413300.0,27.3122,27.6648,27.2906,27.5641,413300.0
2008-08-14 11:00:00,38.32,38.53,38.31,38.46,473700.0,27.5713,27.7223,27.5641,27.672,473700.0
2008-08-14 11:30:00,38.46,38.68,38.46,38.62,430900.0,27.672,27.8303,27.672,27.7871,430900.0
2008-08-14 12:00:00,38.63,39.06,38.63,38.93,340300.0,27.7943,28.1037,27.7943,28.0101,340300.0
2008-08-14 12:30:00,38.93,39.51,38.91,39.47,454900.0,28.0101,28.4275,27.9958,28.3987,454900.0
2008-08-14 13:00:00,39.48,39.51,37.92,39.25,365900.0,28.4059,28.4275,27.2835,28.2404,365900.0
2008-08-14 13:30:00,39.26,39.26,38.97,39.14,273700.0,28.2476,28.2476,28.0389,28.1612,273700.0
2008-08-14 14:00:00,39.15,39.29,39.0,39.09,310800.0,28.1684,28.2692,28.0605,28.1253,310800.0
2008-08-14 14:30:00,39.09,39.2,38.91,38.99,231500.0,28.1253,28.2044,27.9958,28.0533,231500.0
2008-08-14 15:00:00,38.98,39.19,38.85,38.96,329700.0,28.0461,28.1972,27.9526,28.0317,329700.0
2008-08-14 15:30:00,38.96,39.24,38.96,39.22,707900.0,28.0317,28.2332,28.0317,28.2188,707900.0
2008-08-15 09:30:00,38.63,39.78,38.57,39.62,1085600.0,27.7943,28.6217,27.7511,28.5066,1085600.0
2008-08-15 10:00:00,39.64,39.64,39.04,39.16,484900.0,28.521,28.521,28.0893,28.1756,484900.0
2008-08-15 10:30:00,39.18,39.65,39.11,39.61,330900.0,28.19,28.5282,28.1397,28.4994,330900.0
2008-08-15 11:00:00,39.61,39.81,39.4,39.79,447900.0,28.4994,28.6433,28.3483,28.6289,447900.0
2008-08-15 11:30:00,39.79,39.95,39.68,39.88,404100.0,28.6289,28.744,28.5498,28.6937,404100.0
2008-08-15 12:00:00,39.87,39.9,39.5,39.57,345000.0,28.6865,28.7081,28.4203,28.4706,345000.0
2008-08-15 12:30:00,39.57,39.78,39.57,39.7,226500.0,28.4706,28.6217,28.4706,28.5642,226500.0
2008-08-15 13:00:00,39.71,39.8,39.66,39.7,128400.0,28.5714,28.6361,28.5354,28.5642,128400.0
2008-08-15 13:30:00,39.69,39.8,39.66,39.69,97700.0,28.557,28.6361,28.5354,28.557,97700.0
2008-08-15 14:00:00,39.69,39.72,39.47,39.56,185500.0,28.557,28.5786,28.3987,28.4634,185500.0
2008-08-15 14:30:00,39.57,39.64,39.44,39.5,199200.0,28.4706,28.521,28.3771,28.4203,199200.0
2008-08-15 15:00:00,39.5,39.62,39.38,39.52,441500.0,28.4203,28.5066,28.3339,28.4347,441500.0
2008-08-15 15:30:00,39.53,39.63,39.48,39.5,342900.0,28.4418,28.5138,28.4059,28.4203,342900.0
2008-08-18 09:30:00,38.8,39.11,38.26,38.43,769800.0,27.9166,28.1397,27.5281,27.6504,769800.0
2008-08-18 10:00:00,38.42,38.54,38.16,38.3,533600.0,27.6432,27.7295,27.4561,27.5569,533600.0
2008-08-18 10:30:00,38.3,38.68,38.25,38.49,476000.0,27.5569,27.8303,27.5209,27.6936,476000.0
2008-08-18 11:00:00,38.48,38.86,38.43,38.76,397100.0,27.6864,27.9598,27.6504,27.8878,397100.0
2008-08-18 11:30:00,38.76,38.8,38.42,38.45,274900.0,27.8878,27.9166,27.6432,27.6648,274900.0
2008-08-18 12:00:00,38.45,38.45,38.22,38.41,209400.0,27.6648,27.6648,27.4993,27.636,209400.0
2008-08-18 12:30:00,38.41,38.44,38.13,38.24,205400.0,27.636,27.6576,27.4345,27.5137,205400.0
2008-08-18 13:00:00,38.25,38.44,38.16,38.29,181300.0,27.5209,27.6576,27.4561,27.5497,181300.0
2008-08-18 13:30:00,38.28,38.34,38.13,38.16,177000.0,27.5425,27.5856,27.4345,27.4561,177000.0
2008-08-18 14:00:00,38.15,38.27,38.03,38.16,169600.0,27.4489,27.5353,27.3626,27.4561,169600.0
2008-08-18 14:30:00,38.15,38.19,37.96,38.06,209000.0,27.4489,27.4777,27.3122,27.3842,209000.0
2008-08-18 15:00:00,38.07,38.15,37.92,38.08,290000.0,27.3914,27.4489,27.2835,27.3986,290000.0
2008-08-18 15:30:00,38.07,38.17,37.87,38.16,475300.0,27.3914,27.4633,27.2475,27.4561,475300.0
2008-08-19 09:30:00,37.55,37.65,37.34,37.48,645200.0,27.0172,27.0892,26.8661,26.9669,645200.0
2008-08-19 10:00:00,37.49,37.51,36.88,36.9,654500.0,26.9741,26.9885,26.5352,26.5496,654500.0
2008-08-19 10:30:00,36.88,37.11,36.81,37.04,457600.0,26.5352,26.7007,26.4848,26.6503,457600.0
2008-08-19 11:00:00,37.04,37.13,36.86,37.07,313300.0,26.6503,26.715,26.5208,26.6719,313300.0
2008-08-19 11:30:00,37.07,37.23,36.69,36.7,266300.0,26.6719,26.787,26.3985,26.4057,266300.0
2008-08-19 12:00:00,36.71,36.8,36.34,36.66,475700.0,26.4129,26.4776,26.1466,26.3769,475700.0
2008-08-19 12:30:00,36.67,36.85,36.63,36.74,142700.0,26.3841,26.5136,26.3553,26.4344,142700.0
2008-08-19 13:00:00,36.75,37.01,36.67,36.97,225800.0,26.4416,26.6287,26.3841,26.5999,225800.0
2008-08-19 13:30:00,36.96,37.08,36.87,36.9,230400.0,26.5927,26.6791,26.528,26.5496,230400.0
2008-08-19 14:00:00,36.89,37.01,36.61,36.68,277900.0,26.5424,26.6287,26.3409,26.3913,277900.0
2008-08-19 14:30:00,36.67,36.91,36.62,36.89,142200.0,26.3841,26.5568,26.3481,26.5424,142200.0
2008-08-19 15:00:00,36.9,37.03,36.71,36.85,324300.0,26.5496,26.6431,26.4129,26.5136,324300.0
2008-08-19 15:30:00,36.85,36.9,36.75,36.84,444800.0,26.5136,26.5496,26.4416,26.5064,444800.0
2008-08-20 09:30:00,36.36,36.41,35.55,35.62,838400.0,26.4537,26.49,25.8643,25.9153,838400.0
2008-08-20 10:00:00,35.64,36.11,35.56,35.82,559100.0,25.9298,26.2718,25.8716,26.0608,559100.0
2008-08-20 10:30:00,35.82,36.71,35.79,36.68,615600.0,26.0608,26.7083,26.039,26.6865,615600.0
2008-08-20 11:00:00,36.67,36.73,36.4,36.67,354700.0,26.6792,26.7229,26.4828,26.6792,354700.0
2008-08-20 11:30:00,36.66,36.66,36.18,36.35,214400.0,26.6719,26.6719,26.3227,26.4464,214400.0
2008-08-20 12:00:00,36.35,36.43,36.03,36.1,183500.0,26.4464,26.5046,26.2136,26.2645,183500.0
2008-08-20 12:30:00,36.1,36.16,35.89,36.07,264700.0,26.2645,26.3081,26.1117,26.2427,264700.0
2008-08-20 13:00:00,36.07,36.32,36.02,36.28,322500.0,26.2427,26.4246,26.2063,26.3955,322500.0
2008-08-20 13:30:00,36.29,36.35,36.14,36.21,166000.0,26.4027,26.4464,26.2936,26.3445,166000.0
2008-08-20 14:00:00,36.21,36.21,35.65,35.75,462800.0,26.3445,26.3445,25.9371,26.0099,462800.0
2008-08-20 14:30:00,35.74,36.12,35.69,36.07,313500.0,26.0026,26.279,25.9662,26.2427,313500.0
2008-08-20 15:00:00,36.07,36.09,35.67,35.8,682300.0,26.2427,26.2572,25.9517,26.0462,682300.0
2008-08-20 15:30:00,35.8,35.87,35.66,35.79,1322600.0,26.0462,26.0972,25.9444,26.039,1322600.0
2008-08-21 09:30:00,35.75,36.08,35.41,36.04,805000.0,26.0099,26.2499,25.7625,26.2208,805000.0
2008-08-21 10:00:00,36.04,36.23,35.68,35.96,409100.0,26.2208,26.3591,25.9589,26.1626,409100.0
2008-08-21 10:30:00,35.97,35.99,35.47,35.55,498300.0,26.1699,26.1845,25.8061,25.8643,498300.0
2008-08-21 11:00:00,35.55,35.66,35.4,35.44,592100.0,25.8643,25.9444,25.7552,25.7843,592100.0
2008-08-21 11:30:00,35.45,35.75,35.4,35.59,370700.0,25.7916,26.0099,25.7552,25.8934,370700.0
2008-08-21 12:00:00,35.59,35.85,35.59,35.76,309700.0,25.8934,26.0826,25.8934,26.0171,309700.0
2008-08-21 12:30:00,35.75,35.85,35.69,35.74,173100.0,26.0099,26.0826,25.9662,26.0026,173100.0
2008-08-21 13:00:00,35.73,35.94,35.69,35.75,204000.0,25.9953,26.1481,25.9662,26.0099,204000.0
2008-08-21 13:30:00,35.75,35.91,35.69,35.81,175900.0,26.0099,26.1263,25.9662,26.0535,175900.0
2008-08-21 14:00:00,35.81,35.92,35.72,35.82,249900.0,26.0535,26.1335,25.988,26.0608,249900.0
2008-08-21 14:30:00,35.82,36.07,35.82,35.89,222400.0,26.0608,26.2427,26.0608,26.1117,222400.0
2008-08-21 15:00:00,35.89,36.07,35.87,35.92,300800.0,26.1117,26.2427,26.0972,26.1335,300800.0
2008-08-21 15:30:00,35.91,36.01,35.36,35.96,417900.0,26.1263,26.199,25.7261,26.1626,417900.0
2008-08-22 09:30:00,36.42,36.82,36.35,36.75,358600.0,26.4973,26.7883,26.4464,26.7374,358600.0
2008-08-22 10:00:00,36.77,36.89,36.6,36.88,418500.0,26.752,26.8393,26.6283,26.832,418500.0
2008-08-22 10:30:00,36.88,36.89,36.57,36.61,320200.0,26.832,26.8393,26.6064,26.6355,320200.0
2008-08-22 11:00:00,36.61,36.7,36.42,36.45,267900.0,26.6355,26.701,26.4973,26.5191,267900.0
2008-08-22 11:30:00,36.45,36.54,36.29,36.43,172700.0,26.5191,26.5846,26.4027,26.5046,172700.0
2008-08-22 12:00:00,36.43,36.43,36.22,36.28,135800.0,26.5046,26.5046,26.3518,26.3955,135800.0
2008-08-22 12:30:00,36.29,36.52,36.27,36.51,87300.0,26.4027,26.5701,26.3882,26.5628,87300.0
2008-08-22 13:00:00,36.5,36.95,36.5,36.93,195500.0,26.5555,26.8829,26.5555,26.8684,195500.0
2008-08-22 13:30:00,36.93,37.04,36.81,36.98,223300.0,26.8684,26.9484,26.7811,26.9047,223300.0
2008-08-22 14:00:00,36.99,37.13,36.81,37.04,181800.0,26.912,27.0139,26.7811,26.9484,181800.0
2008-08-22 14:30:00,37.06,37.09,36.96,37.07,223500.0,26.9629,26.9848,26.8902,26.9702,223500.0
2008-08-22 15:00:00,37.07,37.18,37.01,37.14,273000.0,26.9702,27.0502,26.9266,27.0211,273000.0
2008-08-22 15:30:00,37.15,37.29,37.13,37.26,540700.0,27.0284,27.1303,27.0139,27.1085,540700.0
2008-08-25 09:30:00,37.0,37.04,36.3,36.38,299400.0,26.9193,26.9484,26.41,26.4682,299400.0
2008-08-25 10:00:00,36.4,37.25,36.4,37.06,503200.0,26.4828,27.1012,26.4828,26.9629,503200.0
2008-08-25 10:30:00,37.06,37.11,36.73,36.73,456200.0,26.9629,26.9993,26.7229,26.7229,456200.0
2008-08-25 11:00:00,36.73,36.8,36.65,36.69,176600.0,26.7229,26.7738,26.6646,26.6937,176600.0
2008-08-25 11:30:00,36.7,36.72,36.22,36.22,241400.0,26.701,26.7156,26.3518,26.3518,241400.0
2008-08-25 12:00:00,36.21,36.42,36.17,36.17,207800.0,26.3445,26.4973,26.3154,26.3154,207800.0
2008-08-25 12:30:00,36.17,36.54,36.15,36.52,214300.0,26.3154,26.5846,26.3009,26.5701,214300.0
2008-08-25 13:00:00,36.49,36.64,36.45,36.54,113300.0,26.5482,26.6574,26.5191,26.5846,113300.0
2008-08-25 13:30:00,36.56,36.6,36.49,36.5,128600.0,26.5992,26.6283,26.5482,26.5555,128600.0
2008-08-25 14:00:00,36.51,36.51,36.23,36.27,150900.0,26.5628,26.5628,26.3591,26.3882,150900.0
2008-08-25 14:30:00,36.26,36.37,36.16,36.25,220700.0,26.3809,26.4609,26.3081,26.3736,220700.0
2008-08-25 15:00:00,36.25,36.28,36.08,36.23,347900.0,26.3736,26.3955,26.2499,26.3591,347900.0
2008-08-25 15:30:00,36.22,36.35,36.15,36.33,374500.0,26.3518,26.4464,26.3009,26.4318,374500.0
2008-08-26 09:30:00,35.97,36.07,35.69,35.91,454500.0,26.1699,26.2427,25.9662,26.1263,454500.0
2008-08-26 10:00:00,35.94,36.1,35.83,35.97,351700.0,26.1481,26.2645,26.0681,26.1699,351700.0
2008-08-26 10:30:00,35.96,36.49,35.94,36.49,399600.0,26.1626,26.5482,26.1481,26.5482,399600.0
2008-08-26 11:00:00,36.49,36.53,36.28,36.32,186600.0,26.5482,26.5773,26.3955,26.4246,186600.0
2008-08-26 11:30:00,36.31,36.34,36.1,36.3,95500.0,26.4173,26.4391,26.2645,26.41,95500.0
2008-08-26 12:00:00,36.29,36.34,36.13,36.15,70600.0,26.4027,26.4391,26.2863,26.3009,70600.0
2008-08-26 12:30:00,36.14,36.32,36.13,36.25,84500.0,26.2936,26.4246,26.2863,26.3736,84500.0
2008-08-26 13:00:00,36.23,36.26,36.05,36.05,93400.0,26.3591,26.3809,26.2281,26.2281,93400.0
2008-08-26 13:30:00,36.05,36.05,35.76,35.89,262300.0,26.2281,26.2281,26.0171,26.1117,262300.0
2008-08-26 14:00:00,35.89,36.0,35.68,35.7,183500.0,26.1117,26.1917,25.9589,25.9735,183500.0
2008-08-26 14:30:00,35.7,35.78,35.61,35.72,156600.0,25.9735,26.0317,25.908,25.988,156600.0
2008-08-26 15:00:00,35.71,35.96,35.67,35.87,144800.0,25.9808,26.1626,25.9517,26.0972,144800.0
2008-08-26 15:30:00,35.87,36.03,35.87,36.0,198200.0,26.0972,26.2136,26.0972,26.1917,198200.0
2008-08-27 09:30:00,35.99,35.99,35.52,35.6,327400.0,26.1845,26.1845,25.8425,25.9007,327400.0
2008-08-27 10:00:00,35.62,36.08,35.61,36.02,190500.0,25.9153,26.2499,25.908,26.2063,190500.0
2008-08-27 10:30:00,36.03,36.13,35.9,36.0,178800.0,26.2136,26.2863,26.119,26.1917,178800.0
2008-08-27 11:00:00,36.0,36.27,35.9,36.09,320100.0,26.1917,26.3882,26.119,26.2572,320100.0
2008-08-27 11:30:00,36.09,36.26,36.03,36.25,175400.0,26.2572,26.3809,26.2136,26.3736,175400.0
2008-08-27 12:00:00,36.25,36.39,36.17,36.28,181100.0,26.3736,26.4755,26.3154,26.3955,181100.0
2008-08-27 12:30:00,36.29,36.47,36.2,36.45,139700.0,26.4027,26.5337,26.3373,26.5191,139700.0
2008-08-27 13:00:00,36.45,36.52,36.29,36.36,174300.0,26.5191,26.5701,26.4027,26.4537,174300.0
2008-08-27 13:30:00,36.37,36.4,36.17,36.25,115000.0,26.4609,26.4828,26.3154,26.3736,115000.0
2008-08-27 14:00:00,36.24,36.26,36.07,36.14,124700.0,26.3664,26.3809,26.2427,26.2936,124700.0
2008-08-27 14:30:00,36.14,36.24,36.05,36.06,128400.0,26.2936,26.3664,26.2281,26.2354,128400.0
2008-08-27 15:00:00,36.06,36.2,35.97,36.0,184100.0,26.2354,26.3373,26.1699,26.1917,184100.0
2008-08-27 15:30:00,36.02,36.22,35.93,36.22,260900.0,26.2063,26.3518,26.1408,26.3518,260900.0
2008-08-28 09:30:00,36.39,36.82,36.39,36.76,346400.0,26.4755,26.7883,26.4755,26.7447,346400.0
2008-08-28 10:00:00,36.77,36.82,36.63,36.81,312500.0,26.752,26.7883,26.6501,26.7811,312500.0
2008-08-28 10:30:00,36.81,37.27,36.73,37.17,652200.0,26.7811,27.1157,26.7229,27.043,652200.0
2008-08-28 11:00:00,37.16,37.17,36.98,36.99,263100.0,27.0357,27.043,26.9047,26.912,263100.0
2008-08-28 11:30:00,37.0,37.44,37.0,37.38,334500.0,26.9193,27.2394,26.9193,27.1958,334500.0
2008-08-28 12:00:00,37.38,37.5,37.3,37.5,321600.0,27.1958,27.2831,27.1376,27.2831,321600.0
2008-08-28 12:30:00,37.49,37.54,37.33,37.5,483600.0,27.2758,27.3122,27.1594,27.2831,483600.0
2008-08-28 13:00:00,37.51,37.6,37.37,37.53,295800.0,27.2903,27.3558,27.1885,27.3049,295800.0
2008-08-28 13:30:00,37.53,37.58,37.4,37.52,283700.0,27.3049,27.3413,27.2103,27.2976,283700.0
2008-08-28 14:00:00,37.52,37.54,37.4,37.52,255300.0,27.2976,27.3122,27.2103,27.2976,255300.0
2008-08-28 14:30:00,37.53,37.66,37.53,37.62,296400.0,27.3049,27.3995,27.3049,27.3704,296400.0
2008-08-28 15:00:00,37.61,37.76,37.51,37.6,299600.0,27.3631,27.4722,27.2903,27.3558,299600.0
2008-08-28 15:30:00,37.6,37.77,37.55,37.74,528600.0,27.3558,27.4795,27.3194,27.4577,528600.0
2008-08-29 09:30:00,36.63,37.14,36.58,37.07,737900.0,26.6501,27.0211,26.6137,26.9702,737900.0
2008-08-29 10:00:00,37.08,37.13,36.91,36.97,299900.0,26.9775,27.0139,26.8538,26.8975,299900.0
2008-08-29 10:30:00,36.97,37.08,36.84,36.92,184000.0,26.8975,26.9775,26.8029,26.8611,184000.0
2008-08-29 11:00:00,36.92,37.19,36.92,37.07,271200.0,26.8611,27.0575,26.8611,26.9702,271200.0
2008-08-29 11:30:00,37.07,37.12,36.93,37.03,354900.0,26.9702,27.0066,26.8684,26.9411,354900.0
2008-08-29 12:00:00,37.03,37.07,36.85,36.97,182800.0,26.9411,26.9702,26.8102,26.8975,182800.0
2008-08-29 12:30:00,36.96,37.24,36.96,37.18,204200.0,26.8902,27.0939,26.8902,27.0502,204200.0
2008-08-29 13:00:00,37.2,37.45,37.19,37.44,255600.0,27.0648,27.2467,27.0575,27.2394,255600.0
2008-08-29 13:30:00,37.44,37.48,37.28,37.38,142000.0,27.2394,27.2685,27.123,27.1958,142000.0
2008-08-29 14:00:00,37.38,37.48,37.3,37.45,119300.0,27.1958,27.2685,27.1376,27.2467,119300.0
2008-08-29 14:30:00,37.45,37.48,37.36,37.46,156900.0,27.2467,27.2685,27.1812,27.254,156900.0
2008-08-29 15:00:00,37.46,37.46,37.16,37.24,191000.0,27.254,27.254,27.0357,27.0939,191000.0
2008-08-29 15:30:00,37.25,37.34,36.95,37.07,719700.0,27.1012,27.1667,26.8829,26.9702,719700.0
2008-09-02 09:30:00,38.06,40.2,38.06,39.93,2821800.0,27.6905,29.2474,27.6905,29.051,2821800.0
2008-09-02 10:00:00,39.93,40.1,39.6,39.76,1179400.0,29.051,29.1747,28.8109,28.9273,1179400.0
2008-09-02 10:30:00,39.76,39.77,38.88,38.92,933600.0,28.9273,28.9346,28.2871,28.3162,933600.0
2008-09-02 11:00:00,38.92,39.24,38.88,39.2,720900.0,28.3162,28.549,28.2871,28.5199,720900.0
2008-09-02 11:30:00,39.2,39.86,39.2,39.72,609700.0,28.5199,29.0001,28.5199,28.8982,609700.0
2008-09-02 12:00:00,39.7,40.1,39.58,39.59,448100.0,28.8837,29.1747,28.7964,28.8036,448100.0
2008-09-02 12:30:00,39.6,39.76,39.39,39.67,254400.0,28.8109,28.9273,28.6581,28.8618,254400.0
2008-09-02 13:00:00,39.65,39.77,39.53,39.75,281800.0,28.8473,28.9346,28.76,28.92,281800.0
2008-09-02 13:30:00,39.75,39.8,39.28,39.33,322200.0,28.92,28.9564,28.5781,28.6145,322200.0
2008-09-02 14:00:00,39.32,39.46,38.86,38.96,539400.0,28.6072,28.7091,28.2725,28.3453,539400.0
2008-09-02 14:30:00,38.96,39.07,38.71,38.75,405100.0,28.3453,28.4253,28.1634,28.1925,405100.0
2008-09-02 15:00:00,38.75,39.02,38.68,39.01,547300.0,28.1925,28.3889,28.1416,28.3817,547300.0
2008-09-02 15:30:00,39.0,39.16,38.96,39.11,710500.0,28.3744,28.4908,28.3453,28.4544,710500.0
2008-09-03 09:30:00,38.47,38.99,38.47,38.84,701600.0,27.9888,28.3671,27.9888,28.258,701600.0
2008-09-03 10:00:00,38.84,39.12,38.77,39.04,434300.0,28.258,28.4617,28.2071,28.4035,434300.0
2008-09-03 10:30:00,39.04,39.33,39.04,39.16,424300.0,28.4035,28.6145,28.4035,28.4908,424300.0
2008-09-03 11:00:00,39.17,39.32,38.98,39.0,626900.0,28.4981,28.6072,28.3598,28.3744,626900.0
2008-09-03 11:30:00,39.01,39.03,38.67,38.7,271700.0,28.3817,28.3962,28.1343,28.1561,271700.0
2008-09-03 12:00:00,38.72,38.76,38.5,38.72,291100.0,28.1707,28.1998,28.0106,28.1707,291100.0
2008-09-03 12:30:00,38.73,38.83,38.58,38.7,156200.0,28.1779,28.2507,28.0688,28.1561,156200.0
2008-09-03 13:00:00,38.7,38.94,38.65,38.89,269400.0,28.1561,28.3307,28.1197,28.2944,269400.0
2008-09-03 13:30:00,38.89,39.15,38.84,39.1,285600.0,28.2944,28.4835,28.258,28.4471,285600.0
2008-09-03 14:00:00,39.08,39.19,38.8,38.91,366500.0,28.4326,28.5126,28.2289,28.3089,366500.0
2008-09-03 14:30:00,38.88,39.06,38.85,39.02,190500.0,28.2871,28.418,28.2653,28.3889,190500.0
2008-09-03 15:00:00,39.02,39.21,38.88,39.02,487200.0,28.3889,28.5272,28.2871,28.3889,487200.0
2008-09-03 15:30:00,39.01,39.19,38.96,39.1,585200.0,28.3817,28.5126,28.3453,28.4471,585200.0
2008-09-04 09:30:00,38.06,38.19,37.82,38.09,557500.0,27.6905,27.7851,27.5159,27.7123,557500.0
2008-09-04 10:00:00,38.09,38.28,38.07,38.23,589200.0,27.7123,27.8506,27.6978,27.8142,589200.0
2008-09-04 10:30:00,38.22,38.22,37.98,38.06,700600.0,27.8069,27.8069,27.6323,27.6905,700600.0
2008-09-04 11:00:00,38.05,38.16,37.91,38.1,737200.0,27.6832,27.7632,27.5814,27.7196,737200.0
2008-09-04 11:30:00,38.1,38.16,37.96,38.01,311600.0,27.7196,27.7632,27.6177,27.6541,311600.0
2008-09-04 12:00:00,38.01,38.19,38.01,38.16,245200.0,27.6541,27.7851,27.6541,27.7632,245200.0
2008-09-04 12:30:00,38.17,38.24,38.1,38.16,223300.0,27.7705,27.8214,27.7196,27.7632,223300.0
2008-09-04 13:00:00,38.16,38.23,38.07,38.13,244200.0,27.7632,27.8142,27.6978,27.7414,244200.0
2008-09-04 13:30:00,38.12,38.23,38.06,38.2,229100.0,27.7341,27.8142,27.6905,27.7923,229100.0
2008-09-04 14:00:00,38.19,38.19,37.95,38.02,552600.0,27.7851,27.7851,27.6105,27.6614,552600.0
2008-09-04 14:30:00,38.02,38.04,37.9,37.95,339900.0,27.6614,27.6759,27.5741,27.6105,339900.0
2008-09-04 15:00:00,37.95,38.08,37.93,38.0,558600.0,27.6105,27.705,27.5959,27.6468,558600.0
2008-09-04 15:30:00,38.01,38.04,37.85,37.91,837300.0,27.6541,27.6759,27.5377,27.5814,837300.0
2008-09-05 09:30:00,37.58,37.81,37.4,37.63,560400.0,27.3413,27.5086,27.2103,27.3776,560400.0
2008-09-05 10:00:00,37.64,37.75,37.43,37.46,511600.0,27.3849,27.465,27.2321,27.254,511600.0
2008-09-05 10:30:00,37.45,37.63,37.4,37.46,572500.0,27.2467,27.3776,27.2103,27.254,572500.0
2008-09-05 11:00:00,37.45,37.65,37.43,37.65,563200.0,27.2467,27.3922,27.2321,27.3922,563200.0
2008-09-05 11:30:00,37.66,38.6,37.62,38.49,594700.0,27.3995,28.0834,27.3704,28.0033,594700.0
2008-09-05 12:00:00,38.5,38.76,38.4,38.69,694900.0,28.0106,28.1998,27.9379,28.1488,694900.0
2008-09-05 12:30:00,38.69,38.89,38.6,38.76,487300.0,28.1488,28.2944,28.0834,28.1998,487300.0
2008-09-05 13:00:00,38.76,38.94,38.61,38.83,408400.0,28.1998,28.3307,28.0906,28.2507,408400.0
2008-09-05 13:30:00,38.81,38.96,38.52,38.7,323400.0,28.2362,28.3453,28.0252,28.1561,323400.0
2008-09-05 14:00:00,38.68,38.81,38.49,38.75,380300.0,28.1416,28.2362,28.0033,28.1925,380300.0
2008-09-05 14:30:00,38.75,38.97,38.68,38.88,440400.0,28.1925,28.3526,28.1416,28.2871,440400.0
2008-09-05 15:00:00,38.87,38.92,38.71,38.92,490000.0,28.2798,28.3162,28.1634,28.3162,490000.0
2008-09-05 15:30:00,38.91,39.11,38.87,38.99,751100.0,28.3089,28.4544,28.2798,28.3671,751100.0
2008-09-08 09:30:00,40.11,40.25,38.75,38.97,720400.0,29.182,29.2838,28.1925,28.3526,720400.0
2008-09-08 10:00:00,38.93,39.22,38.75,39.04,489100.0,28.3235,28.5344,28.1925,28.4035,489100.0
2008-09-08 10:30:00,39.06,39.51,39.06,39.11,592900.0,28.418,28.7454,28.418,28.4544,592900.0
2008-09-08 11:00:00,39.1,39.36,38.79,39.14,612400.0,28.4471,28.6363,28.2216,28.4762,612400.0
2008-09-08 11:30:00,39.15,39.55,39.15,39.41,474700.0,28.4835,28.7745,28.4835,28.6727,474700.0
2008-09-08 12:00:00,39.4,39.52,39.21,39.51,320700.0,28.6654,28.7527,28.5272,28.7454,320700.0
2008-09-08 12:30:00,39.51,40.0,39.51,39.93,332500.0,28.7454,29.1019,28.7454,29.051,332500.0
2008-09-08 13:00:00,39.94,39.98,39.68,39.78,261100.0,29.0583,29.0874,28.8691,28.9419,261100.0
2008-09-08 13:30:00,39.76,39.83,39.41,39.44,208700.0,28.9273,28.9783,28.6727,28.6945,208700.0
2008-09-08 14:00:00,39.44,39.8,39.33,39.8,318900.0,28.6945,28.9564,28.6145,28.9564,318900.0
2008-09-08 14:30:00,39.81,39.95,39.75,39.92,395600.0,28.9637,29.0656,28.92,29.0437,395600.0
2008-09-08 15:00:00,39.92,40.25,39.76,40.23,645300.0,29.0437,29.2838,28.9273,29.2693,645300.0
2008-09-08 15:30:00,40.23,40.73,40.21,40.68,1285600.0,29.2693,29.633,29.2547,29.5967,1285600.0
2008-09-09 09:30:00,40.92,42.05,40.82,41.86,1373500.0,29.7713,30.5934,29.6985,30.4552,1373500.0
2008-09-09 10:00:00,41.86,41.87,41.21,41.27,1454600.0,30.4552,30.4625,29.9823,30.0259,1454600.0
2008-09-09 10:30:00,41.28,41.45,41.08,41.2,920200.0,30.0332,30.1569,29.8877,29.975,920200.0
2008-09-09 11:00:00,41.19,41.37,40.9,41.37,780900.0,29.9677,30.0987,29.7567,30.0987,780900.0
2008-09-09 11:30:00,41.39,41.5,41.26,41.33,535600.0,30.1132,30.1933,30.0186,30.0696,535600.0
2008-09-09 12:00:00,41.33,41.35,41.0,41.04,577200.0,30.0696,30.0841,29.8295,29.8586,577200.0
2008-09-09 12:30:00,41.04,41.25,40.98,41.05,645700.0,29.8586,30.0114,29.8149,29.8659,645700.0
2008-09-09 13:00:00,41.04,41.25,40.97,40.97,427000.0,29.8586,30.0114,29.8077,29.8077,427000.0
2008-09-09 13:30:00,40.98,41.01,40.71,40.71,586600.0,29.8149,29.8368,29.6185,29.6185,586600.0
2008-09-09 14:00:00,40.71,40.8,40.49,40.63,563300.0,29.6185,29.684,29.4584,29.5603,563300.0
2008-09-09 14:30:00,40.65,40.65,40.24,40.36,677500.0,29.5748,29.5748,29.2765,29.3639,677500.0
2008-09-09 15:00:00,40.37,40.51,40.14,40.35,789200.0,29.3711,29.473,29.2038,29.3566,789200.0
2008-09-09 15:30:00,40.35,40.44,39.97,40.03,1123000.0,29.3566,29.4221,29.0801,29.1238,1123000.0
2008-09-10 09:30:00,40.27,40.27,39.38,39.42,792500.0,29.2984,29.2984,28.6509,28.68,792500.0
2008-09-10 10:00:00,39.42,39.62,38.9,39.12,838500.0,28.68,28.8255,28.3016,28.4617,838500.0
2008-09-10 10:30:00,39.14,39.34,39.02,39.09,740500.0,28.4762,28.6218,28.3889,28.4399,740500.0
2008-09-10 11:00:00,39.09,39.13,38.75,38.92,560100.0,28.4399,28.469,28.1925,28.3162,560100.0
2008-09-10 11:30:00,38.91,39.56,38.8,39.4,666900.0,28.3089,28.7818,28.2289,28.6654,666900.0
2008-09-10 12:00:00,39.4,39.66,39.31,39.51,249300.0,28.6654,28.8546,28.5999,28.7454,249300.0
2008-09-10 12:30:00,39.51,39.69,39.48,39.48,309800.0,28.7454,28.8764,28.7236,28.7236,309800.0
2008-09-10 13:00:00,39.48,39.59,39.38,39.41,189500.0,28.7236,28.8036,28.6509,28.6727,189500.0
2008-09-10 13:30:00,39.4,39.62,39.3,39.34,475700.0,28.6654,28.8255,28.5927,28.6218,475700.0
2008-09-10 14:00:00,39.33,39.89,39.31,39.86,416000.0,28.6145,29.0219,28.5999,29.0001,416000.0
2008-09-10 14:30:00,39.86,40.0,39.76,39.85,339900.0,29.0001,29.1019,28.9273,28.9928,339900.0
2008-09-10 15:00:00,39.86,40.1,39.78,39.84,391100.0,29.0001,29.1747,28.9419,28.9855,391100.0
2008-09-10 15:30:00,39.84,39.91,39.52,39.55,513200.0,28.9855,29.0365,28.7527,28.7745,513200.0
2008-09-11 09:30:00,39.05,39.19,38.53,39.11,853000.0,28.4108,28.5126,28.0324,28.4544,853000.0
2008-09-11 10:00:00,39.09,39.95,39.08,39.5,788600.0,28.4399,29.0656,28.4326,28.7382,788600.0
2008-09-11 10:30:00,39.51,39.97,39.4,39.89,748200.0,28.7454,29.0801,28.6654,29.0219,748200.0
2008-09-11 11:00:00,39.89,40.06,39.64,39.77,423500.0,29.0219,29.1456,28.84,28.9346,423500.0
2008-09-11 11:30:00,39.78,40.09,39.73,39.81,410800.0,28.9419,29.1674,28.9055,28.9637,410800.0
2008-09-11 12:00:00,39.83,40.05,39.5,39.59,282200.0,28.9783,29.1383,28.7382,28.8036,282200.0
2008-09-11 12:30:00,39.58,39.66,39.36,39.54,224700.0,28.7964,28.8546,28.6363,28.7673,224700.0
2008-09-11 13:00:00,39.54,39.62,39.32,39.53,222300.0,28.7673,28.8255,28.6072,28.76,222300.0
2008-09-11 13:30:00,39.52,39.82,39.43,39.63,257800.0,28.7527,28.971,28.6872,28.8327,257800.0
2008-09-11 14:00:00,39.63,40.16,39.62,40.05,320100.0,28.8327,29.2183,28.8255,29.1383,320100.0
2008-09-11 14:30:00,40.05,40.16,39.9,39.96,290300.0,29.1383,29.2183,29.0292,29.0728,290300.0
2008-09-11 15:00:00,39.95,40.15,39.69,39.75,424300.0,29.0656,29.2111,28.8764,28.92,424300.0
2008-09-11 15:30:00,39.75,40.27,39.66,40.25,1176500.0,28.92,29.2984,28.8546,29.2838,1176500.0
2008-09-12 09:30:00,39.84,40.03,39.32,39.77,644400.0,28.9855,29.1238,28.6072,28.9346,644400.0
2008-09-12 10:00:00,39.79,40.02,39.59,39.8,416900.0,28.9491,29.1165,28.8036,28.9564,416900.0
2008-09-12 10:30:00,39.8,40.06,39.73,40.02,485100.0,28.9564,29.1456,28.9055,29.1165,485100.0
2008-09-12 11:00:00,40.02,40.6,40.02,40.47,426800.0,29.1165,29.5385,29.1165,29.4439,426800.0
2008-09-12 11:30:00,40.47,40.58,40.29,40.48,282900.0,29.4439,29.5239,29.3129,29.4512,282900.0
2008-09-12 12:00:00,40.48,40.58,40.27,40.31,223100.0,29.4512,29.5239,29.2984,29.3275,223100.0
2008-09-12 12:30:00,40.31,40.51,40.07,40.17,269300.0,29.3275,29.473,29.1529,29.2256,269300.0
2008-09-12 13:00:00,40.17,40.38,40.0,40.35,218700.0,29.2256,29.3784,29.1019,29.3566,218700.0
2008-09-12 13:30:00,40.35,40.56,40.19,40.53,220700.0,29.3566,29.5094,29.2402,29.4875,220700.0
2008-09-12 14:00:00,40.54,40.7,40.28,40.5,357000.0,29.4948,29.6112,29.3056,29.4657,357000.0
2008-09-12 14:30:00,40.52,40.83,40.41,40.74,490500.0,29.4803,29.7058,29.4002,29.6403,490500.0
2008-09-12 15:00:00,40.74,40.95,40.65,40.9,714800.0,29.6403,29.7931,29.5748,29.7567,714800.0
2008-09-12 15:30:00,40.9,41.22,40.67,41.1,1434600.0,29.7567,29.9895,29.5894,29.9022,1434600.0
2008-09-15 09:30:00,39.92,41.55,39.92,41.21,1235000.0,29.0437,30.2296,29.0437,29.9823,1235000.0
2008-09-15 10:00:00,41.23,42.03,41.08,41.99,1228900.0,29.9968,30.5789,29.8877,30.5498,1228900.0
2008-09-15 10:30:00,41.97,42.24,41.78,42.02,1178100.0,30.5352,30.7316,30.397,30.5716,1178100.0
2008-09-15 11:00:00,42.06,42.09,41.6,41.63,621500.0,30.6007,30.6225,30.266,30.2878,621500.0
2008-09-15 11:30:00,41.63,41.79,41.27,41.43,538800.0,30.2878,30.4042,30.0259,30.1423,538800.0
2008-09-15 12:00:00,41.42,42.08,41.4,42.01,776300.0,30.1351,30.6152,30.1205,30.5643,776300.0
2008-09-15 12:30:00,41.98,42.1,41.59,42.03,724700.0,30.5425,30.6298,30.2587,30.5789,724700.0
2008-09-15 13:00:00,42.05,42.1,41.74,41.9,426800.0,30.5934,30.6298,30.3679,30.4843,426800.0
2008-09-15 13:30:00,41.91,42.0,40.02,41.67,692600.0,30.4916,30.557,29.1165,30.3169,692600.0
2008-09-15 14:00:00,41.68,41.98,41.63,41.67,500800.0,30.3242,30.5425,30.2878,30.3169,500800.0
2008-09-15 14:30:00,41.67,41.76,41.32,41.55,643000.0,30.3169,30.3824,30.0623,30.2296,643000.0
2008-09-15 15:00:00,41.55,41.58,41.05,41.25,966500.0,30.2296,30.2515,29.8659,30.0114,966500.0
2008-09-15 15:30:00,41.25,41.61,41.15,41.28,1217300.0,30.0114,30.2733,29.9386,30.0332,1217300.0
2008-09-16 09:30:00,39.69,41.1,39.56,40.77,918700.0,28.8764,29.9022,28.7818,29.6621,918700.0
2008-09-16 10:00:00,40.77,41.56,40.77,41.53,598300.0,29.6621,30.2369,29.6621,30.2151,598300.0
2008-09-16 10:30:00,41.53,41.57,40.95,41.21,527000.0,30.2151,30.2442,29.7931,29.9823,527000.0
2008-09-16 11:00:00,41.22,41.61,40.76,40.94,530200.0,29.9895,30.2733,29.6549,29.7858,530200.0
2008-09-16 11:30:00,40.94,42.01,40.93,41.99,541000.0,29.7858,30.5643,29.7786,30.5498,541000.0
2008-09-16 12:00:00,41.99,42.18,41.47,41.94,494100.0,30.5498,30.688,30.1714,30.5134,494100.0
2008-09-16 12:30:00,41.94,41.99,41.6,41.91,294200.0,30.5134,30.5498,30.266,30.4916,294200.0
2008-09-16 13:00:00,41.89,42.1,41.78,41.83,408500.0,30.477,30.6298,30.397,30.4333,408500.0
2008-09-16 13:30:00,41.83,41.86,41.26,41.28,303100.0,30.4333,30.4552,30.0186,30.0332,303100.0
2008-09-16 14:00:00,41.27,41.45,40.75,41.0,623900.0,30.0259,30.1569,29.6476,29.8295,623900.0
2008-09-16 14:30:00,40.98,41.4,40.76,41.01,871500.0,29.8149,30.1205,29.6549,29.8368,871500.0
2008-09-16 15:00:00,41.01,41.45,40.89,41.11,626700.0,29.8368,30.1569,29.7495,29.9095,626700.0
2008-09-16 15:30:00,41.1,41.21,40.86,40.96,1037100.0,29.9022,29.9823,29.7276,29.8004,1037100.0
2008-09-17 09:30:00,40.3,40.38,39.58,39.9,785300.0,29.3202,29.3784,28.7964,29.0292,785300.0
2008-09-17 10:00:00,39.9,40.03,39.44,39.54,568200.0,29.0292,29.1238,28.6945,28.7673,568200.0
2008-09-17 10:30:00,39.55,39.68,39.48,39.66,528000.0,28.7745,28.8691,28.7236,28.8546,528000.0
2008-09-17 11:00:00,39.65,39.69,39.33,39.37,624400.0,28.8473,28.8764,28.6145,28.6436,624400.0
2008-09-17 11:30:00,39.37,39.43,39.2,39.28,637500.0,28.6436,28.6872,28.5199,28.5781,637500.0
2008-09-17 12:00:00,39.28,39.33,38.78,38.87,571800.0,28.5781,28.6145,28.2143,28.2798,571800.0
2008-09-17 12:30:00,38.87,39.17,38.87,38.9,401000.0,28.2798,28.4981,28.2798,28.3016,401000.0
2008-09-17 13:00:00,38.89,39.06,38.78,38.88,437300.0,28.2944,28.418,28.2143,28.2871,437300.0
2008-09-17 13:30:00,38.88,38.97,38.44,38.5,491300.0,28.2871,28.3526,27.967,28.0106,491300.0
2008-09-17 14:00:00,38.51,38.74,38.18,38.58,785800.0,28.0179,28.1852,27.7778,28.0688,785800.0
2008-09-17 14:30:00,38.6,39.06,38.48,38.98,984600.0,28.0834,28.418,27.9961,28.3598,984600.0
2008-09-17 15:00:00,38.99,39.19,38.86,39.04,987700.0,28.3671,28.5126,28.2725,28.4035,987700.0
2008-09-17 15:30:00,39.06,39.1,38.93,39.01,1744000.0,28.418,28.4471,28.3235,28.3817,1744000.0
2008-09-18 09:30:00,39.72,39.72,37.58,38.1,1983200.0,28.8982,28.8982,27.3413,27.7196,1983200.0
2008-09-18 10:00:00,38.09,38.76,38.06,38.72,1057200.0,27.7123,28.1998,27.6905,28.1707,1057200.0
2008-09-18 10:30:00,38.72,39.11,38.58,38.7,1259000.0,28.1707,28.4544,28.0688,28.1561,1259000.0
2008-09-18 11:00:00,38.7,38.87,38.4,38.67,644800.0,28.1561,28.2798,27.9379,28.1343,644800.0
2008-09-18 11:30:00,38.68,38.89,38.2,38.78,522000.0,28.1416,28.2944,27.7923,28.2143,522000.0
2008-09-18 12:00:00,38.78,38.79,38.1,38.27,318100.0,28.2143,28.2216,27.7196,27.8433,318100.0
2008-09-18 12:30:00,38.28,38.28,37.15,37.33,657100.0,27.8506,27.8506,27.0284,27.1594,657100.0
2008-09-18 13:00:00,37.33,38.6,37.33,38.4,580800.0,27.1594,28.0834,27.1594,27.9379,580800.0
2008-09-18 13:30:00,38.4,39.02,38.37,38.61,858400.0,27.9379,28.3889,27.916,28.0906,858400.0
2008-09-18 14:00:00,38.61,38.73,38.28,38.45,760400.0,28.0906,28.1779,27.8506,27.9742,760400.0
2008-09-18 14:30:00,38.46,39.38,38.33,39.13,707000.0,27.9815,28.6509,27.8869,28.469,707000.0
2008-09-18 15:00:00,39.15,39.8,38.41,39.0,1365300.0,28.4835,28.9564,27.9451,28.3744,1365300.0
2008-09-18 15:30:00,38.98,39.54,38.77,39.15,1158800.0,28.3598,28.7673,28.2071,28.4835,1158800.0
2008-09-19 09:30:00,41.95,42.39,39.0,39.62,2166000.0,30.5207,30.8408,28.3744,28.8255,2166000.0
2008-09-19 10:00:00,39.68,40.18,39.37,39.46,1035200.0,28.8691,29.2329,28.6436,28.7091,1035200.0
2008-09-19 10:30:00,39.45,39.99,39.37,39.77,801300.0,28.7018,29.0947,28.6436,28.9346,801300.0
2008-09-19 11:00:00,39.78,40.41,39.78,40.26,720800.0,28.9419,29.4002,28.9419,29.2911,720800.0
2008-09-19 11:30:00,40.25,40.28,39.9,40.16,335600.0,29.2838,29.3056,29.0292,29.2183,335600.0
2008-09-19 12:00:00,40.18,40.19,39.92,40.15,417500.0,29.2329,29.2402,29.0437,29.2111,417500.0
2008-09-19 12:30:00,40.14,40.41,39.97,40.37,249000.0,29.2038,29.4002,29.0801,29.3711,249000.0
2008-09-19 13:00:00,40.37,40.51,40.23,40.41,267400.0,29.3711,29.473,29.2693,29.4002,267400.0
2008-09-19 13:30:00,40.41,40.41,40.06,40.25,262500.0,29.4002,29.4002,29.1456,29.2838,262500.0
2008-09-19 14:00:00,40.25,40.35,40.12,40.3,294100.0,29.2838,29.3566,29.1892,29.3202,294100.0
2008-09-19 14:30:00,40.31,40.41,40.02,40.04,324200.0,29.3275,29.4002,29.1165,29.131,324200.0
2008-09-19 15:00:00,40.04,40.14,39.63,39.86,413700.0,29.131,29.2038,28.8327,29.0001,413700.0
2008-09-19 15:30:00,39.87,40.07,39.68,39.77,838300.0,29.0074,29.1529,28.8691,28.9346,838300.0
2008-09-22 09:30:00,40.15,40.15,39.64,39.79,567800.0,29.2111,29.2111,28.84,28.9491,567800.0
2008-09-22 10:00:00,39.79,39.85,39.12,39.16,732500.0,28.9491,28.9928,28.4617,28.4908,732500.0
2008-09-22 10:30:00,39.15,39.46,39.01,39.3,626700.0,28.4835,28.7091,28.3817,28.5927,626700.0
2008-09-22 11:00:00,39.29,39.3,38.84,38.94,544600.0,28.5854,28.5927,28.258,28.3307,544600.0
2008-09-22 11:30:00,38.93,39.0,37.99,38.11,557600.0,28.3235,28.3744,27.6396,27.7269,557600.0
2008-09-22 12:00:00,38.12,38.39,37.97,38.32,343900.0,27.7341,27.9306,27.625,27.8797,343900.0
2008-09-22 12:30:00,38.32,38.58,37.96,38.08,292300.0,27.8797,28.0688,27.6177,27.705,292300.0
2008-09-22 13:00:00,38.06,38.15,37.87,38.0,494400.0,27.6905,27.756,27.5523,27.6468,494400.0
2008-09-22 13:30:00,38.01,38.2,37.75,38.16,649800.0,27.6541,27.7923,27.465,27.7632,649800.0
2008-09-22 14:00:00,38.15,38.16,37.41,37.51,483700.0,27.756,27.7632,27.2176,27.2903,483700.0
2008-09-22 14:30:00,37.51,37.67,37.25,37.31,575200.0,27.2903,27.4067,27.1012,27.1448,575200.0
2008-09-22 15:00:00,37.31,37.42,37.04,37.11,736400.0,27.1448,27.2249,26.9484,26.9993,736400.0
2008-09-22 15:30:00,37.11,37.41,37.04,37.39,775400.0,26.9993,27.2176,26.9484,27.203,775400.0
2008-09-23 09:30:00,37.53,38.31,37.53,38.1,360800.0,27.3049,27.8724,27.3049,27.7196,360800.0
2008-09-23 10:00:00,38.13,38.29,37.91,38.15,339000.0,27.7414,27.8578,27.5814,27.756,339000.0
2008-09-23 10:30:00,38.14,38.27,37.61,37.62,442700.0,27.7487,27.8433,27.3631,27.3704,442700.0
2008-09-23 11:00:00,37.62,37.88,37.48,37.71,392100.0,27.3704,27.5595,27.2685,27.4358,392100.0
2008-09-23 11:30:00,37.71,37.91,37.53,37.53,198100.0,27.4358,27.5814,27.3049,27.3049,198100.0
2008-09-23 12:00:00,37.53,37.62,37.3,37.44,155000.0,27.3049,27.3704,27.1376,27.2394,155000.0
2008-09-23 12:30:00,37.44,37.54,37.26,37.28,133700.0,27.2394,27.3122,27.1085,27.123,133700.0
2008-09-23 13:00:00,37.28,37.44,37.13,37.41,257100.0,27.123,27.2394,27.0139,27.2176,257100.0
2008-09-23 13:30:00,37.4,37.63,37.27,37.59,536200.0,27.2103,27.3776,27.1157,27.3485,536200.0
2008-09-23 14:00:00,37.58,37.91,37.46,37.87,388300.0,27.3413,27.5814,27.254,27.5523,388300.0
2008-09-23 14:30:00,37.9,37.94,37.54,37.54,450400.0,27.5741,27.6032,27.3122,27.3122,450400.0
2008-09-23 15:00:00,37.53,37.86,37.53,37.69,308100.0,27.3049,27.545,27.3049,27.4213,308100.0
2008-09-23 15:30:00,37.7,37.76,37.02,37.2,452000.0,27.4286,27.4722,26.9338,27.0648,452000.0
2008-09-24 09:30:00,37.33,37.53,36.78,36.97,457100.0,27.1594,27.3049,26.7592,26.8975,457100.0
2008-09-24 10:00:00,36.96,37.03,36.73,36.88,255400.0,26.8902,26.9411,26.7229,26.832,255400.0
2008-09-24 10:30:00,36.87,37.41,36.86,37.41,482400.0,26.8247,27.2176,26.8174,27.2176,482400.0
2008-09-24 11:00:00,37.4,37.43,36.92,37.12,327600.0,27.2103,27.2321,26.8611,27.0066,327600.0
2008-09-24 11:30:00,37.14,37.34,36.82,37.06,236100.0,27.0211,27.1667,26.7883,26.9629,236100.0
2008-09-24 12:00:00,37.05,37.09,36.86,36.98,225600.0,26.9557,26.9848,26.8174,26.9047,225600.0
2008-09-24 12:30:00,36.99,36.99,36.71,36.85,226300.0,26.912,26.912,26.7083,26.8102,226300.0
2008-09-24 13:00:00,36.86,37.22,36.86,37.15,176800.0,26.8174,27.0794,26.8174,27.0284,176800.0
2008-09-24 13:30:00,37.14,37.26,36.92,36.99,215700.0,27.0211,27.1085,26.8611,26.912,215700.0
2008-09-24 14:00:00,36.97,37.1,36.73,37.07,293000.0,26.8975,26.992,26.7229,26.9702,293000.0
2008-09-24 14:30:00,37.07,37.2,36.8,36.82,304300.0,26.9702,27.0648,26.7738,26.7883,304300.0
2008-09-24 15:00:00,36.83,36.9,36.57,36.61,399900.0,26.7956,26.8465,26.6064,26.6355,399900.0
2008-09-24 15:30:00,36.61,36.88,36.6,36.88,648500.0,26.6355,26.832,26.6283,26.832,648500.0
2008-09-25 09:30:00,37.46,37.56,36.72,37.45,924400.0,27.254,27.3267,26.7156,27.2467,924400.0
2008-09-25 10:00:00,37.42,37.6,37.13,37.35,513900.0,27.2249,27.3558,27.0139,27.1739,513900.0
2008-09-25 10:30:00,37.35,37.39,36.4,36.71,694600.0,27.1739,27.203,26.4828,26.7083,694600.0
2008-09-25 11:00:00,36.71,36.86,36.57,36.74,517300.0,26.7083,26.8174,26.6064,26.7301,517300.0
2008-09-25 11:30:00,36.72,36.85,36.42,36.47,401300.0,26.7156,26.8102,26.4973,26.5337,401300.0
2008-09-25 12:00:00,36.47,36.5,36.28,36.47,412600.0,26.5337,26.5555,26.3955,26.5337,412600.0
2008-09-25 12:30:00,36.48,36.48,36.04,36.12,479100.0,26.541,26.541,26.2208,26.279,479100.0
2008-09-25 13:00:00,36.13,36.15,35.83,36.02,543000.0,26.2863,26.3009,26.0681,26.2063,543000.0
2008-09-25 13:30:00,36.03,36.31,36.02,36.19,396600.0,26.2136,26.4173,26.2063,26.33,396600.0
2008-09-25 14:00:00,36.19,36.25,36.01,36.03,448500.0,26.33,26.3736,26.199,26.2136,448500.0
2008-09-25 14:30:00,36.02,36.18,35.9,36.04,337300.0,26.2063,26.3227,26.119,26.2208,337300.0
2008-09-25 15:00:00,36.05,36.29,36.01,36.24,351100.0,26.2281,26.4027,26.199,26.3664,351100.0
2008-09-25 15:30:00,36.24,36.35,36.06,36.25,600100.0,26.3664,26.4464,26.2354,26.3736,600100.0
2008-09-26 09:30:00,35.9,36.12,35.47,35.84,826000.0,26.119,26.279,25.8061,26.0753,826000.0
2008-09-26 10:00:00,35.83,35.92,35.63,35.67,537000.0,26.0681,26.1335,25.9225,25.9517,537000.0
2008-09-26 10:30:00,35.67,36.17,35.6,36.04,579200.0,25.9517,26.3154,25.9007,26.2208,579200.0
2008-09-26 11:00:00,36.04,36.07,35.68,35.78,517100.0,26.2208,26.2427,25.9589,26.0317,517100.0
2008-09-26 11:30:00,35.77,35.78,35.58,35.69,518200.0,26.0244,26.0317,25.8862,25.9662,518200.0
2008-09-26 12:00:00,35.69,35.71,35.39,35.53,283500.0,25.9662,25.9808,25.7479,25.8498,283500.0
2008-09-26 12:30:00,35.53,35.72,35.53,35.65,229600.0,25.8498,25.988,25.8498,25.9371,229600.0
2008-09-26 13:00:00,35.65,35.67,35.41,35.48,349600.0,25.9371,25.9517,25.7625,25.8134,349600.0
2008-09-26 13:30:00,35.5,35.55,35.4,35.49,396200.0,25.828,25.8643,25.7552,25.8207,396200.0
2008-09-26 14:00:00,35.49,35.6,35.41,35.41,329900.0,25.8207,25.9007,25.7625,25.7625,329900.0
2008-09-26 14:30:00,35.41,35.45,35.26,35.28,334400.0,25.7625,25.7916,25.6534,25.6679,334400.0
2008-09-26 15:00:00,35.27,35.44,35.02,35.34,599400.0,25.6606,25.7843,25.4787,25.7116,599400.0
2008-09-26 15:30:00,35.35,35.5,35.26,35.5,865800.0,25.7188,25.828,25.6534,25.828,865800.0
2008-09-29 09:30:00,34.78,35.06,34.4,34.49,910400.0,25.3041,25.5078,25.0277,25.0931,910400.0
2008-09-29 10:00:00,34.47,34.66,33.91,34.22,921100.0,25.0786,25.2168,24.6712,24.8967,921100.0
2008-09-29 10:30:00,34.2,34.25,33.85,34.01,520900.0,24.8822,24.9185,24.6275,24.7439,520900.0
2008-09-29 11:00:00,34.01,34.05,33.85,33.94,372700.0,24.7439,24.773,24.6275,24.693,372700.0
2008-09-29 11:30:00,33.93,33.96,33.68,33.71,410900.0,24.6857,24.7075,24.5038,24.5257,410900.0
2008-09-29 12:00:00,33.71,33.96,33.6,33.65,495400.0,24.5257,24.7075,24.4456,24.482,495400.0
2008-09-29 12:30:00,33.64,33.89,33.53,33.75,397500.0,24.4747,24.6566,24.3947,24.5548,397500.0
2008-09-29 13:00:00,33.75,33.83,33.43,33.79,252200.0,24.5548,24.613,24.3219,24.5839,252200.0
2008-09-29 13:30:00,33.79,34.24,32.73,33.72,911800.0,24.5839,24.9113,23.8127,24.5329,911800.0
2008-09-29 14:00:00,33.74,34.12,33.0,33.25,632000.0,24.5475,24.824,24.0091,24.191,632000.0
2008-09-29 14:30:00,33.25,33.47,33.08,33.1,453000.0,24.191,24.351,24.0673,24.0819,453000.0
2008-09-29 15:00:00,33.09,33.21,32.6,32.62,468700.0,24.0746,24.1619,23.7181,23.7326,468700.0
2008-09-29 15:30:00,32.63,33.47,32.56,33.29,767600.0,23.7399,24.351,23.689,24.2201,767600.0
2008-09-30 09:30:00,34.3,34.43,33.54,33.71,1040100.0,24.9549,25.0495,24.402,24.5257,1040100.0
2008-09-30 10:00:00,33.7,34.46,33.69,34.0,602100.0,24.5184,25.0713,24.5111,24.7366,602100.0
2008-09-30 10:30:00,34.0,34.22,33.85,33.85,275100.0,24.7366,24.8967,24.6275,24.6275,275100.0
2008-09-30 11:00:00,33.87,33.99,33.74,33.85,346000.0,24.6421,24.7294,24.5475,24.6275,346000.0
2008-09-30 11:30:00,33.85,34.12,33.84,34.01,393200.0,24.6275,24.824,24.6202,24.7439,393200.0
2008-09-30 12:00:00,34.03,34.05,33.87,33.91,548800.0,24.7585,24.773,24.6421,24.6712,548800.0
2008-09-30 12:30:00,33.92,34.04,33.89,34.01,283100.0,24.6784,24.7657,24.6566,24.7439,283100.0
2008-09-30 13:00:00,34.01,34.39,33.89,34.39,448400.0,24.7439,25.0204,24.6566,25.0204,448400.0
2008-09-30 13:30:00,34.4,34.53,34.36,34.42,364600.0,25.0277,25.1222,24.9986,25.0422,364600.0
2008-09-30 14:00:00,34.42,34.68,34.39,34.67,377500.0,25.0422,25.2314,25.0204,25.2241,377500.0
2008-09-30 14:30:00,34.67,34.91,34.65,34.83,546400.0,25.2241,25.3987,25.2096,25.3405,546400.0
2008-09-30 15:00:00,34.83,35.09,34.76,35.09,739700.0,25.3405,25.5297,25.2896,25.5297,739700.0
2008-09-30 15:30:00,35.08,35.44,34.96,35.23,1564700.0,25.5224,25.7843,25.4351,25.6315,1564700.0
2008-10-01 09:30:00,35.08,35.08,34.62,34.98,377500.0,25.5224,25.5224,25.1877,25.4496,377500.0
2008-10-01 10:00:00,34.97,35.05,34.71,34.86,447000.0,25.4424,25.5006,25.2532,25.3623,447000.0
2008-10-01 10:30:00,34.87,35.1,34.79,34.96,365600.0,25.3696,25.5369,25.3114,25.4351,365600.0
2008-10-01 11:00:00,34.95,35.07,34.81,35.06,436000.0,25.4278,25.5151,25.326,25.5078,436000.0
2008-10-01 11:30:00,35.06,35.46,34.99,35.38,311200.0,25.5078,25.7989,25.4569,25.7407,311200.0
2008-10-01 12:00:00,35.38,35.9,35.37,35.72,511600.0,25.7407,26.119,25.7334,25.988,511600.0
2008-10-01 12:30:00,35.72,36.05,35.7,35.91,496800.0,25.988,26.2281,25.9735,26.1263,496800.0
2008-10-01 13:00:00,35.92,35.92,35.47,35.57,331900.0,26.1335,26.1335,25.8061,25.8789,331900.0
2008-10-01 13:30:00,35.56,35.79,35.12,35.56,647100.0,25.8716,26.039,25.5515,25.8716,647100.0
2008-10-01 14:00:00,35.53,35.96,35.43,35.95,478400.0,25.8498,26.1626,25.777,26.1554,478400.0
2008-10-01 14:30:00,35.95,36.18,35.73,35.79,520000.0,26.1554,26.3227,25.9953,26.039,520000.0
2008-10-01 15:00:00,35.78,35.92,35.67,35.84,402200.0,26.0317,26.1335,25.9517,26.0753,402200.0
2008-10-01 15:30:00,35.85,36.14,35.75,35.94,789400.0,26.0826,26.2936,26.0099,26.1481,789400.0
2008-10-02 09:30:00,35.19,35.87,35.18,35.41,423100.0,25.6024,26.0972,25.5952,25.7625,423100.0
2008-10-02 10:00:00,35.41,35.63,35.0,35.03,549900.0,25.7625,25.9225,25.4642,25.486,549900.0
2008-10-02 10:30:00,35.03,35.26,34.67,34.76,626300.0,25.486,25.6534,25.2241,25.2896,626300.0
2008-10-02 11:00:00,34.75,34.82,34.26,34.38,566900.0,25.2823,25.3332,24.9258,25.0131,566900.0
2008-10-02 11:30:00,34.36,34.89,34.29,34.88,438200.0,24.9986,25.3842,24.9476,25.3769,438200.0
2008-10-02 12:00:00,34.87,35.11,34.76,34.82,391300.0,25.3696,25.5442,25.2896,25.3332,391300.0
2008-10-02 12:30:00,34.8,34.9,34.61,34.87,274100.0,25.3187,25.3914,25.1804,25.3696,274100.0
2008-10-02 13:00:00,34.89,35.05,34.74,35.04,283500.0,25.3842,25.5006,25.275,25.4933,283500.0
2008-10-02 13:30:00,35.04,35.33,34.87,35.19,486500.0,25.4933,25.7043,25.3696,25.6024,486500.0
2008-10-02 14:00:00,35.2,35.41,34.99,35.05,416700.0,25.6097,25.7625,25.4569,25.5006,416700.0
2008-10-02 14:30:00,35.05,35.22,34.84,35.15,308400.0,25.5006,25.6243,25.3478,25.5733,308400.0
2008-10-02 15:00:00,35.15,35.21,34.88,35.09,419000.0,25.5733,25.617,25.3769,25.5297,419000.0
2008-10-02 15:30:00,35.08,35.31,34.61,34.63,1035400.0,25.5224,25.6897,25.1804,25.195,1035400.0
2008-10-03 09:30:00,34.78,34.9,34.39,34.46,660500.0,25.3041,25.3914,25.0204,25.0713,660500.0
2008-10-03 10:00:00,34.44,34.53,34.03,34.08,856900.0,25.0568,25.1222,24.7585,24.7948,856900.0
2008-10-03 10:30:00,34.09,34.39,33.93,34.36,872900.0,24.8021,25.0204,24.6857,24.9986,872900.0
2008-10-03 11:00:00,34.37,34.68,34.34,34.51,627600.0,25.0058,25.2314,24.984,25.1077,627600.0
2008-10-03 11:30:00,34.51,34.54,34.33,34.41,487400.0,25.1077,25.1295,24.9767,25.0349,487400.0
2008-10-03 12:00:00,34.4,34.45,34.0,34.27,366800.0,25.0277,25.064,24.7366,24.9331,366800.0
2008-10-03 12:30:00,34.25,34.47,34.19,34.38,325300.0,24.9185,25.0786,24.8749,25.0131,325300.0
2008-10-03 13:00:00,34.38,34.51,34.0,34.05,695500.0,25.0131,25.1077,24.7366,24.773,695500.0
2008-10-03 13:30:00,34.05,34.29,33.7,33.85,916100.0,24.773,24.9476,24.5184,24.6275,916100.0
2008-10-03 14:00:00,33.85,33.86,33.17,33.22,688600.0,24.6275,24.6348,24.1328,24.1692,688600.0
2008-10-03 14:30:00,33.22,33.76,33.05,33.73,514000.0,24.1692,24.562,24.0455,24.5402,514000.0
2008-10-03 15:00:00,33.72,33.8,33.05,33.15,826900.0,24.5329,24.5911,24.0455,24.1182,826900.0
2008-10-03 15:30:00,33.16,33.36,32.7,32.81,960600.0,24.1255,24.271,23.7908,23.8709,960600.0
2008-10-06 09:30:00,31.88,32.55,31.68,31.81,811700.0,23.1942,23.6817,23.0487,23.1433,811700.0
2008-10-06 10:00:00,31.81,32.0,31.26,31.34,874500.0,23.1433,23.2815,22.7432,22.8014,874500.0
2008-10-06 10:30:00,31.33,31.47,30.92,31.43,914000.0,22.7941,22.8959,22.4958,22.8668,914000.0
2008-10-06 11:00:00,31.42,31.61,31.22,31.41,866400.0,22.8596,22.9978,22.7141,22.8523,866400.0
2008-10-06 11:30:00,31.41,31.58,31.24,31.37,430200.0,22.8523,22.976,22.7286,22.8232,430200.0
2008-10-06 12:00:00,31.35,31.47,31.14,31.2,298800.0,22.8086,22.8959,22.6559,22.6995,298800.0
2008-10-06 12:30:00,31.19,31.29,30.9,31.0,304400.0,22.6922,22.765,22.4812,22.554,304400.0
2008-10-06 13:00:00,31.01,31.21,30.8,30.94,435500.0,22.5613,22.7068,22.4085,22.5103,435500.0
2008-10-06 13:30:00,30.94,31.0,30.64,30.69,371900.0,22.5103,22.554,22.2921,22.3285,371900.0
2008-10-06 14:00:00,30.69,30.71,30.21,30.33,629900.0,22.3285,22.343,21.9792,22.0665,629900.0
2008-10-06 14:30:00,30.33,30.41,30.0,30.32,801400.0,22.0665,22.1247,21.8265,22.0593,801400.0
2008-10-06 15:00:00,30.33,31.24,30.23,31.06,1428800.0,22.0665,22.7286,21.9938,22.5977,1428800.0
2008-10-06 15:30:00,31.06,31.37,30.63,30.93,2603000.0,22.5977,22.8232,22.2848,22.5031,2603000.0
2008-10-07 09:30:00,31.52,31.76,30.78,30.88,887300.0,22.9323,23.1069,22.3939,22.4667,887300.0
2008-10-07 10:00:00,30.89,31.13,30.51,31.09,742000.0,22.474,22.6486,22.1975,22.6195,742000.0
2008-10-07 10:30:00,31.09,31.12,30.4,30.44,654000.0,22.6195,22.6413,22.1175,22.1466,654000.0
2008-10-07 11:00:00,30.44,30.47,30.02,30.3,553900.0,22.1466,22.1684,21.841,22.0447,553900.0
2008-10-07 11:30:00,30.32,30.62,30.17,30.4,410600.0,22.0593,22.2775,21.9501,22.1175,410600.0
2008-10-07 12:00:00,30.4,30.64,30.19,30.25,337500.0,22.1175,22.2921,21.9647,22.0083,337500.0
2008-10-07 12:30:00,30.25,30.36,29.72,29.76,462100.0,22.0083,22.0884,21.6227,21.6518,462100.0
2008-10-07 13:00:00,29.76,30.33,29.51,29.62,709400.0,21.6518,22.0665,21.47,21.55,709400.0
2008-10-07 13:30:00,29.62,29.95,29.45,29.53,540900.0,21.55,21.7901,21.4263,21.4845,540900.0
2008-10-07 14:00:00,29.52,30.15,29.46,30.0,603100.0,21.4772,21.9356,21.4336,21.8265,603100.0
2008-10-07 14:30:00,30.02,30.24,29.65,29.82,643300.0,21.841,22.0011,21.5718,21.6955,643300.0
2008-10-07 15:00:00,29.83,29.95,29.4,29.59,609700.0,21.7028,21.7901,21.3899,21.5282,609700.0
2008-10-07 15:30:00,29.61,29.85,29.46,29.59,1245600.0,21.5427,21.7173,21.4336,21.5282,1245600.0
2008-10-08 09:30:00,29.05,30.57,29.03,30.13,1441000.0,21.1353,22.2412,21.1207,21.921,1441000.0
2008-10-08 10:00:00,30.13,30.31,29.47,29.77,1117800.0,21.921,22.052,21.4409,21.6591,1117800.0
2008-10-08 10:30:00,29.79,29.96,29.02,29.37,988300.0,21.6737,21.7973,21.1135,21.3681,988300.0
2008-10-08 11:00:00,29.39,29.76,29.05,29.44,796000.0,21.3826,21.6518,21.1353,21.419,796000.0
2008-10-08 11:30:00,29.46,29.61,28.82,29.28,646400.0,21.4336,21.5427,20.9679,21.3026,646400.0
2008-10-08 12:00:00,29.28,29.29,28.46,28.88,794000.0,21.3026,21.3099,20.706,21.0116,794000.0
2008-10-08 12:30:00,28.89,29.36,28.68,29.25,427600.0,21.0189,21.3608,20.8661,21.2808,427600.0
2008-10-08 13:00:00,29.26,29.91,29.26,29.78,498200.0,21.2881,21.761,21.2881,21.6664,498200.0
2008-10-08 13:30:00,29.78,30.47,29.68,30.39,1319000.0,21.6664,22.1684,21.5936,22.1102,1319000.0
2008-10-08 14:00:00,30.39,30.5,30.0,30.04,959700.0,22.1102,22.1902,21.8265,21.8556,959700.0
2008-10-08 14:30:00,30.01,30.23,29.9,30.03,687200.0,21.8337,21.9938,21.7537,21.8483,687200.0
2008-10-08 15:00:00,30.04,30.33,29.78,30.19,804000.0,21.8556,22.0665,21.6664,21.9647,804000.0
2008-10-08 15:30:00,30.14,30.32,29.6,29.66,1318300.0,21.9283,22.0593,21.5354,21.5791,1318300.0
2008-10-09 09:30:00,30.51,30.51,29.83,30.04,1212500.0,22.1975,22.1975,21.7028,21.8556,1212500.0
2008-10-09 10:00:00,30.04,30.24,29.51,29.63,872900.0,21.8556,22.0011,21.47,21.5573,872900.0
2008-10-09 10:30:00,29.64,29.93,29.32,29.32,796000.0,21.5645,21.7755,21.3317,21.3317,796000.0
2008-10-09 11:00:00,29.32,29.67,29.01,29.4,1070500.0,21.3317,21.5864,21.1062,21.3899,1070500.0
2008-10-09 11:30:00,29.4,30.12,29.32,29.67,680200.0,21.3899,21.9138,21.3317,21.5864,680200.0
2008-10-09 12:00:00,29.69,29.86,29.56,29.65,395500.0,21.6009,21.7246,21.5063,21.5718,395500.0
2008-10-09 12:30:00,29.65,29.69,29.35,29.53,349500.0,21.5718,21.6009,21.3535,21.4845,349500.0
2008-10-09 13:00:00,29.51,29.87,29.47,29.75,340100.0,21.47,21.7319,21.4409,21.6446,340100.0
2008-10-09 13:30:00,29.76,29.88,29.4,29.63,434100.0,21.6518,21.7391,21.3899,21.5573,434100.0
2008-10-09 14:00:00,29.64,29.76,29.41,29.59,412300.0,21.5645,21.6518,21.3972,21.5282,412300.0
2008-10-09 14:30:00,29.59,29.68,29.31,29.34,700900.0,21.5282,21.5936,21.3244,21.3463,700900.0
2008-10-09 15:00:00,29.33,29.36,28.39,28.42,1159800.0,21.339,21.3608,20.6551,20.6769,1159800.0
2008-10-09 15:30:00,28.45,28.67,27.84,28.09,1676600.0,20.6988,20.8588,20.2549,20.4368,1676600.0
2008-10-10 09:30:00,26.35,27.73,25.53,26.56,2713000.0,19.1709,20.1749,18.5743,19.3237,2713000.0
2008-10-10 10:00:00,26.56,27.5,26.52,26.66,1443000.0,19.3237,20.0076,19.2946,19.3964,1443000.0
2008-10-10 10:30:00,26.66,26.91,25.67,25.73,1650100.0,19.3964,19.5783,18.6762,18.7198,1650100.0
2008-10-10 11:00:00,25.75,26.02,24.78,24.89,1509400.0,18.7344,18.9308,18.0286,18.1087,1509400.0
2008-10-10 11:30:00,24.88,25.4,24.63,24.74,1376300.0,18.1014,18.4797,17.9195,17.9995,1376300.0
2008-10-10 12:00:00,24.74,24.9,24.34,24.65,1652900.0,17.9995,18.116,17.7085,17.9341,1652900.0
2008-10-10 12:30:00,24.65,24.81,24.2,24.37,1436300.0,17.9341,18.0505,17.6067,17.7304,1436300.0
2008-10-10 13:00:00,24.38,24.64,24.19,24.53,823300.0,17.7376,17.9268,17.5994,17.8468,823300.0
2008-10-10 13:30:00,24.54,24.59,24.08,24.55,762500.0,17.854,17.8904,17.5194,17.8613,762500.0
2008-10-10 14:00:00,24.54,25.01,24.29,24.47,1414100.0,17.854,18.196,17.6721,17.8031,1414100.0
2008-10-10 14:30:00,24.48,24.99,24.31,24.97,834300.0,17.8104,18.1814,17.6867,18.1669,834300.0
2008-10-10 15:00:00,24.97,28.34,24.97,28.18,1972300.0,18.1669,20.6187,18.1669,20.5023,1972300.0
2008-10-10 15:30:00,28.17,28.94,27.42,28.07,3027700.0,20.495,21.0552,19.9494,20.4223,3027700.0
2008-10-13 09:30:00,28.66,28.92,28.0,28.52,1183700.0,20.8515,21.0407,20.3714,20.7497,1183700.0
2008-10-13 10:00:00,28.53,29.02,28.37,28.95,741000.0,20.757,21.1135,20.6405,21.0625,741000.0
2008-10-13 10:30:00,28.95,29.31,28.87,29.13,647000.0,21.0625,21.3244,21.0043,21.1935,647000.0
2008-10-13 11:00:00,29.12,29.65,29.05,29.58,554000.0,21.1862,21.5718,21.1353,21.5209,554000.0
2008-10-13 11:30:00,29.57,29.72,29.35,29.43,414300.0,21.5136,21.6227,21.3535,21.4117,414300.0
2008-10-13 12:00:00,29.42,29.71,29.41,29.69,297300.0,21.4045,21.6155,21.3972,21.6009,297300.0
2008-10-13 12:30:00,29.7,29.75,29.57,29.7,232400.0,21.6082,21.6446,21.5136,21.6082,232400.0
2008-10-13 13:00:00,29.7,29.75,29.57,29.74,260000.0,21.6082,21.6446,21.5136,21.6373,260000.0
2008-10-13 13:30:00,29.74,30.09,29.73,29.98,531600.0,21.6373,21.8919,21.63,21.8119,531600.0
2008-10-13 14:00:00,29.99,30.03,29.78,29.8,470400.0,21.8192,21.8483,21.6664,21.6809,470400.0
2008-10-13 14:30:00,29.81,30.27,29.79,30.23,482400.0,21.6882,22.0229,21.6737,21.9938,482400.0
2008-10-13 15:00:00,30.23,30.53,30.22,30.42,1238400.0,21.9938,22.2121,21.9865,22.132,1238400.0
2008-10-13 15:30:00,30.42,31.0,30.35,30.97,1536600.0,22.132,22.554,22.0811,22.5322,1536600.0
2008-10-14 09:30:00,31.73,32.16,30.57,30.75,1522100.0,23.0851,23.398,22.2412,22.3721,1522100.0
2008-10-14 10:00:00,30.73,31.15,30.69,30.82,1317400.0,22.3576,22.6631,22.3285,22.423,1317400.0
2008-10-14 10:30:00,30.82,30.99,30.33,30.64,1135100.0,22.423,22.5467,22.0665,22.2921,1135100.0
2008-10-14 11:00:00,30.63,30.75,30.32,30.7,663800.0,22.2848,22.3721,22.0593,22.3357,663800.0
2008-10-14 11:30:00,30.7,30.87,30.44,30.66,494600.0,22.3357,22.4594,22.1466,22.3066,494600.0
2008-10-14 12:00:00,30.65,30.95,30.47,30.95,243400.0,22.2994,22.5176,22.1684,22.5176,243400.0
2008-10-14 12:30:00,30.93,31.18,30.83,30.96,289500.0,22.5031,22.685,22.4303,22.5249,289500.0
2008-10-14 13:00:00,30.95,30.97,30.5,30.59,383700.0,22.5176,22.5322,22.1902,22.2557,383700.0
2008-10-14 13:30:00,30.6,30.85,30.33,30.34,316700.0,22.263,22.4449,22.0665,22.0738,316700.0
2008-10-14 14:00:00,30.34,30.36,29.46,30.05,910400.0,22.0738,22.0884,21.4336,21.8628,910400.0
2008-10-14 14:30:00,30.05,30.15,29.43,29.56,690000.0,21.8628,21.9356,21.4117,21.5063,690000.0
2008-10-14 15:00:00,29.58,30.33,29.46,30.29,591900.0,21.5209,22.0665,21.4336,22.0374,591900.0
2008-10-14 15:30:00,30.28,30.68,29.86,30.13,963900.0,22.0302,22.3212,21.7246,21.921,963900.0
2008-10-15 09:30:00,29.4,30.14,29.4,29.9,655600.0,21.3899,21.9283,21.3899,21.7537,655600.0
2008-10-15 10:00:00,29.88,29.99,29.6,29.8,651800.0,21.7391,21.8192,21.5354,21.6809,651800.0
2008-10-15 10:30:00,29.8,30.16,29.34,29.39,630400.0,21.6809,21.9429,21.3463,21.3826,630400.0
2008-10-15 11:00:00,29.4,29.5,29.15,29.28,560500.0,21.3899,21.4627,21.208,21.3026,560500.0
2008-10-15 11:30:00,29.28,29.41,29.09,29.31,302500.0,21.3026,21.3972,21.1644,21.3244,302500.0
2008-10-15 12:00:00,29.3,29.39,28.9,28.92,389200.0,21.3172,21.3826,21.0261,21.0407,389200.0
2008-10-15 12:30:00,28.94,29.45,28.93,29.35,321700.0,21.0552,21.4263,21.048,21.3535,321700.0
2008-10-15 13:00:00,29.36,29.36,28.94,29.05,327500.0,21.3608,21.3608,21.0552,21.1353,327500.0
2008-10-15 13:30:00,29.07,29.09,28.37,28.47,467700.0,21.1498,21.1644,20.6405,20.7133,467700.0
2008-10-15 14:00:00,28.48,28.85,28.36,28.75,449900.0,20.7206,20.9898,20.6333,20.917,449900.0
2008-10-15 14:30:00,28.75,28.9,28.57,28.61,482500.0,20.917,21.0261,20.7861,20.8152,482500.0
2008-10-15 15:00:00,28.63,28.94,28.35,28.41,835300.0,20.8297,21.0552,20.626,20.6696,835300.0
2008-10-15 15:30:00,28.41,28.59,27.69,27.81,1401600.0,20.6696,20.8006,20.1458,20.2331,1401600.0
2008-10-16 09:30:00,27.93,28.13,27.48,27.84,695300.0,20.3204,20.4659,19.993,20.2549,695300.0
2008-10-16 10:00:00,27.85,28.1,27.13,27.2,865000.0,20.2622,20.4441,19.7384,19.7893,865000.0
2008-10-16 10:30:00,27.22,27.44,26.43,26.46,910900.0,19.8039,19.9639,19.2291,19.2509,910900.0
2008-10-16 11:00:00,26.47,26.85,25.9,26.75,844600.0,19.2582,19.5347,18.8435,19.4619,844600.0
2008-10-16 11:30:00,26.74,27.7,26.73,27.49,603700.0,19.4546,20.1531,19.4474,20.0003,603700.0
2008-10-16 12:00:00,27.48,28.63,27.17,28.03,636600.0,19.993,20.8297,19.7675,20.3932,636600.0
2008-10-16 12:30:00,28.03,28.32,27.93,28.01,785600.0,20.3932,20.6042,20.3204,20.3786,785600.0
2008-10-16 13:00:00,28.0,28.3,27.76,27.98,304400.0,20.3714,20.5896,20.1967,20.3568,304400.0
2008-10-16 13:30:00,27.98,28.1,27.47,27.89,539200.0,20.3568,20.4441,19.9858,20.2913,539200.0
2008-10-16 14:00:00,27.89,27.97,27.22,27.29,499000.0,20.2913,20.3495,19.8039,19.8548,499000.0
2008-10-16 14:30:00,27.31,28.05,27.26,27.9,568200.0,19.8693,20.4077,19.833,20.2986,568200.0
2008-10-16 15:00:00,27.91,29.16,27.88,29.01,1345600.0,20.3059,21.2153,20.284,21.1062,1345600.0
2008-10-16 15:30:00,29.02,29.45,28.7,29.35,1307400.0,21.1135,21.4263,20.8806,21.3535,1307400.0
2008-10-17 09:30:00,28.44,29.31,28.39,29.27,1187700.0,20.6915,21.3244,20.6551,21.2953,1187700.0
2008-10-17 10:00:00,29.3,29.7,28.87,29.3,650100.0,21.3172,21.6082,21.0043,21.3172,650100.0
2008-10-17 10:30:00,29.3,29.68,28.93,29.49,413100.0,21.3172,21.5936,21.048,21.4554,413100.0
2008-10-17 11:00:00,29.5,29.75,29.37,29.42,449000.0,21.4627,21.6446,21.3681,21.4045,449000.0
2008-10-17 11:30:00,29.4,29.55,29.22,29.41,277100.0,21.3899,21.4991,21.259,21.3972,277100.0
2008-10-17 12:00:00,29.42,29.54,29.29,29.44,241800.0,21.4045,21.4918,21.3099,21.419,241800.0
2008-10-17 12:30:00,29.45,29.75,29.16,29.75,354900.0,21.4263,21.6446,21.2153,21.6446,354900.0
2008-10-17 13:00:00,29.74,29.96,29.68,29.92,331500.0,21.6373,21.7973,21.5936,21.7682,331500.0
2008-10-17 13:30:00,29.91,30.36,29.9,30.2,345800.0,21.761,22.0884,21.7537,21.972,345800.0
2008-10-17 14:00:00,30.21,30.3,29.53,29.59,432300.0,21.9792,22.0447,21.4845,21.5282,432300.0
2008-10-17 14:30:00,29.59,29.9,29.3,29.62,372300.0,21.5282,21.7537,21.3172,21.55,372300.0
2008-10-17 15:00:00,29.63,29.92,29.24,29.57,554900.0,21.5573,21.7682,21.2735,21.5136,554900.0
2008-10-17 15:30:00,29.58,29.84,29.38,29.6,1048900.0,21.5209,21.71,21.3754,21.5354,1048900.0
2008-10-20 09:30:00,29.63,29.9,29.11,29.85,623000.0,21.5573,21.7537,21.1789,21.7173,623000.0
2008-10-20 10:00:00,29.85,30.04,29.48,29.6,544900.0,21.7173,21.8556,21.4481,21.5354,544900.0
2008-10-20 10:30:00,29.61,29.84,29.37,29.52,381800.0,21.5427,21.71,21.3681,21.4772,381800.0
2008-10-20 11:00:00,29.52,29.56,29.02,29.29,497900.0,21.4772,21.5063,21.1135,21.3099,497900.0
2008-10-20 11:30:00,29.3,29.7,29.27,29.48,345300.0,21.3172,21.6082,21.2953,21.4481,345300.0
2008-10-20 12:00:00,29.49,29.58,29.23,29.32,206900.0,21.4554,21.5209,21.2662,21.3317,206900.0
2008-10-20 12:30:00,29.3,29.51,29.14,29.18,251800.0,21.3172,21.47,21.2008,21.2299,251800.0
2008-10-20 13:00:00,29.18,29.34,29.0,29.34,258900.0,21.2299,21.3463,21.0989,21.3463,258900.0
2008-10-20 13:30:00,29.35,29.42,29.1,29.11,275700.0,21.3535,21.4045,21.1717,21.1789,275700.0
2008-10-20 14:00:00,29.13,29.41,29.0,29.11,377000.0,21.1935,21.3972,21.0989,21.1789,377000.0
2008-10-20 14:30:00,29.12,29.5,29.04,29.46,390100.0,21.1862,21.4627,21.128,21.4336,390100.0
2008-10-20 15:00:00,29.47,29.73,29.38,29.69,478900.0,21.4409,21.63,21.3754,21.6009,478900.0
2008-10-20 15:30:00,29.68,30.16,29.61,30.13,752200.0,21.5936,21.9429,21.5427,21.921,752200.0
2008-10-21 09:30:00,30.06,30.39,29.87,30.37,574900.0,21.8701,22.1102,21.7319,22.0956,574900.0
2008-10-21 10:00:00,30.37,30.92,30.29,30.8,594200.0,22.0956,22.4958,22.0374,22.4085,594200.0
2008-10-21 10:30:00,30.79,30.83,30.28,30.33,302500.0,22.4012,22.4303,22.0302,22.0665,302500.0
2008-10-21 11:00:00,30.32,30.47,30.21,30.31,371600.0,22.0593,22.1684,21.9792,22.052,371600.0
2008-10-21 11:30:00,30.31,30.37,29.61,29.65,426500.0,22.052,22.0956,21.5427,21.5718,426500.0
2008-10-21 12:00:00,29.66,29.99,29.59,29.93,301100.0,21.5791,21.8192,21.5282,21.7755,301100.0
2008-10-21 12:30:00,29.93,30.17,29.8,29.8,195600.0,21.7755,21.9501,21.6809,21.6809,195600.0
2008-10-21 13:00:00,29.8,30.15,29.75,30.12,144400.0,21.6809,21.9356,21.6446,21.9138,144400.0
2008-10-21 13:30:00,30.12,30.28,30.02,30.09,146700.0,21.9138,22.0302,21.841,21.8919,146700.0
2008-10-21 14:00:00,30.09,30.41,30.04,30.4,228500.0,21.8919,22.1247,21.8556,22.1175,228500.0
2008-10-21 14:30:00,30.43,30.73,30.38,30.5,202800.0,22.1393,22.3576,22.1029,22.1902,202800.0
2008-10-21 15:00:00,30.52,30.7,30.49,30.51,652700.0,22.2048,22.3357,22.1829,22.1975,652700.0
2008-10-21 15:30:00,30.51,30.54,29.81,29.9,689200.0,22.1975,22.2193,21.6882,21.7537,689200.0
2008-10-22 09:30:00,29.12,29.27,28.56,28.56,569600.0,21.1862,21.2953,20.7788,20.7788,569600.0
2008-10-22 10:00:00,28.57,28.8,28.3,28.45,525300.0,20.7861,20.9534,20.5896,20.6988,525300.0
2008-10-22 10:30:00,28.41,29.17,28.36,29.11,588200.0,20.6696,21.2226,20.6333,21.1789,588200.0
2008-10-22 11:00:00,29.11,29.13,28.67,28.82,336600.0,21.1789,21.1935,20.8588,20.9679,336600.0
2008-10-22 11:30:00,28.81,28.98,28.61,28.88,238700.0,20.9607,21.0844,20.8152,21.0116,238700.0
2008-10-22 12:00:00,28.88,28.91,28.63,28.81,180200.0,21.0116,21.0334,20.8297,20.9607,180200.0
2008-10-22 12:30:00,28.81,28.82,28.62,28.63,175700.0,20.9607,20.9679,20.8224,20.8297,175700.0
2008-10-22 13:00:00,28.61,28.62,28.17,28.23,236400.0,20.8152,20.8224,20.495,20.5387,236400.0
2008-10-22 13:30:00,28.22,28.25,28.03,28.2,249000.0,20.5314,20.5532,20.3932,20.5169,249000.0
2008-10-22 14:00:00,28.17,28.46,28.12,28.46,288800.0,20.495,20.706,20.4587,20.706,288800.0
2008-10-22 14:30:00,28.46,28.46,27.95,28.1,330200.0,20.706,20.706,20.335,20.4441,330200.0
2008-10-22 15:00:00,28.1,28.16,27.75,27.78,531900.0,20.4441,20.4878,20.1895,20.2113,531900.0
2008-10-22 15:30:00,27.77,28.23,27.03,28.17,1491900.0,20.204,20.5387,19.6656,20.495,1491900.0
2008-10-23 09:30:00,28.17,28.4,27.29,27.58,570800.0,20.495,20.6624,19.8548,20.0658,570800.0
2008-10-23 10:00:00,27.58,27.83,27.34,27.46,466600.0,20.0658,20.2477,19.8912,19.9785,466600.0
2008-10-23 10:30:00,27.44,28.35,27.41,28.33,532800.0,19.9639,20.626,19.9421,20.6114,532800.0
2008-10-23 11:00:00,28.33,28.43,27.84,27.94,344500.0,20.6114,20.6842,20.2549,20.3277,344500.0
2008-10-23 11:30:00,27.91,28.07,27.62,27.81,243700.0,20.3059,20.4223,20.0949,20.2331,243700.0
2008-10-23 12:00:00,27.81,27.81,26.77,26.8,466900.0,20.2331,20.2331,19.4765,19.4983,466900.0
2008-10-23 12:30:00,26.8,27.0,26.65,26.7,259900.0,19.4983,19.6438,19.3892,19.4255,259900.0
2008-10-23 13:00:00,26.68,27.28,26.51,26.76,363000.0,19.411,19.8475,19.2873,19.4692,363000.0
2008-10-23 13:30:00,26.78,26.98,26.59,26.87,295700.0,19.4837,19.6293,19.3455,19.5492,295700.0
2008-10-23 14:00:00,26.84,26.84,26.12,26.2,510400.0,19.5274,19.5274,19.0036,19.0618,510400.0
2008-10-23 14:30:00,26.2,26.61,25.95,26.02,707000.0,19.0618,19.3601,18.8799,18.9308,707000.0
2008-10-23 15:00:00,26.01,26.98,25.96,26.7,784500.0,18.9235,19.6293,18.8872,19.4255,784500.0
2008-10-23 15:30:00,26.69,27.33,26.3,27.28,1102400.0,19.4183,19.8839,19.1345,19.8475,1102400.0
2008-10-24 09:30:00,25.04,25.91,25.04,25.67,879300.0,18.2178,18.8508,18.2178,18.6762,879300.0
2008-10-24 10:00:00,25.69,26.17,25.39,25.57,837000.0,18.6907,19.0399,18.4725,18.6034,837000.0
2008-10-24 10:30:00,25.56,26.05,25.45,26.02,654700.0,18.5961,18.9526,18.5161,18.9308,654700.0
2008-10-24 11:00:00,26.02,26.62,26.0,26.62,556000.0,18.9308,19.3673,18.9163,19.3673,556000.0
2008-10-24 11:30:00,26.62,26.93,26.4,26.6,433500.0,19.3673,19.5929,19.2073,19.3528,433500.0
2008-10-24 12:00:00,26.59,26.68,26.3,26.31,311000.0,19.3455,19.411,19.1345,19.1418,311000.0
2008-10-24 12:30:00,26.3,26.4,26.05,26.23,377700.0,19.1345,19.2073,18.9526,19.0836,377700.0
2008-10-24 13:00:00,26.24,26.52,26.21,26.33,401800.0,19.0909,19.2946,19.069,19.1563,401800.0
2008-10-24 13:30:00,26.33,26.33,25.99,26.0,406800.0,19.1563,19.1563,18.909,18.9163,406800.0
2008-10-24 14:00:00,26.0,26.32,25.99,26.17,406400.0,18.9163,19.1491,18.909,19.0399,406400.0
2008-10-24 14:30:00,26.17,26.6,26.17,26.52,625300.0,19.0399,19.3528,19.0399,19.2946,625300.0
2008-10-24 15:00:00,26.52,26.93,26.42,26.83,628700.0,19.2946,19.5929,19.2218,19.5201,628700.0
2008-10-24 15:30:00,26.84,27.03,26.46,26.46,941300.0,19.5274,19.6656,19.2509,19.2509,941300.0
2008-10-27 09:30:00,25.9,27.12,25.7,26.99,1232500.0,18.8435,19.7311,18.698,19.6365,1232500.0
2008-10-27 10:00:00,26.98,27.31,26.83,26.9,595200.0,19.6293,19.8693,19.5201,19.5711,595200.0
2008-10-27 10:30:00,26.91,27.0,26.58,26.97,428100.0,19.5783,19.6438,19.3382,19.622,428100.0
2008-10-27 11:00:00,26.97,27.15,26.68,26.9,399600.0,19.622,19.7529,19.411,19.5711,399600.0
2008-10-27 11:30:00,26.9,27.19,26.75,27.0,387900.0,19.5711,19.782,19.4619,19.6438,387900.0
2008-10-27 12:00:00,27.01,27.32,26.83,26.83,376100.0,19.6511,19.8766,19.5201,19.5201,376100.0
2008-10-27 12:30:00,26.83,27.08,26.77,27.04,334400.0,19.5201,19.702,19.4765,19.6729,334400.0
2008-10-27 13:00:00,27.04,27.06,26.71,26.88,353200.0,19.6729,19.6875,19.4328,19.5565,353200.0
2008-10-27 13:30:00,26.87,26.96,26.69,26.71,324100.0,19.5492,19.6147,19.4183,19.4328,324100.0
2008-10-27 14:00:00,26.71,26.76,26.23,26.25,359900.0,19.4328,19.4692,19.0836,19.0981,359900.0
2008-10-27 14:30:00,26.24,26.36,25.95,25.97,571400.0,19.0909,19.1782,18.8799,18.8944,571400.0
2008-10-27 15:00:00,25.98,26.05,25.52,25.64,902800.0,18.9017,18.9526,18.567,18.6543,902800.0
2008-10-27 15:30:00,25.64,25.77,25.05,25.12,1598800.0,18.6543,18.7489,18.2251,18.276,1598800.0
2008-10-28 09:30:00,26.06,26.17,25.15,25.19,960700.0,18.9599,19.0399,18.2978,18.3269,960700.0
2008-10-28 10:00:00,25.2,25.2,23.72,23.8,1762600.0,18.3342,18.3342,17.2574,17.3157,1762600.0
2008-10-28 10:30:00,23.8,24.02,23.53,23.74,1070400.0,17.3157,17.4757,17.1192,17.272,1070400.0
2008-10-28 11:00:00,23.74,24.48,23.7,24.45,970200.0,17.272,17.8104,17.2429,17.7886,970200.0
2008-10-28 11:30:00,24.45,24.75,24.44,24.61,886100.0,17.7886,18.0068,17.7813,17.905,886100.0
2008-10-28 12:00:00,24.59,24.7,24.51,24.59,435300.0,17.8904,17.9704,17.8322,17.8904,435300.0
2008-10-28 12:30:00,24.6,25.02,24.56,24.87,373300.0,17.8977,18.2033,17.8686,18.0941,373300.0
2008-10-28 13:00:00,24.86,25.21,24.78,25.1,328800.0,18.0869,18.3415,18.0286,18.2615,328800.0
2008-10-28 13:30:00,25.1,25.19,24.61,24.65,303700.0,18.2615,18.3269,17.905,17.9341,303700.0
2008-10-28 14:00:00,24.64,25.53,24.64,25.47,557400.0,17.9268,18.5743,17.9268,18.5307,557400.0
2008-10-28 14:30:00,25.46,26.3,25.46,26.08,682500.0,18.5234,19.1345,18.5234,18.9745,682500.0
2008-10-28 15:00:00,26.08,26.88,25.97,26.73,599100.0,18.9745,19.5565,18.8944,19.4474,599100.0
2008-10-28 15:30:00,26.72,27.77,26.36,27.72,1348200.0,19.4401,20.204,19.1782,20.1676,1348200.0
2008-10-29 09:30:00,28.28,28.56,27.84,28.33,510700.0,20.5751,20.7788,20.2549,20.6114,510700.0
2008-10-29 10:00:00,28.35,28.82,28.23,28.74,570800.0,20.626,20.9679,20.5387,20.9097,570800.0
2008-10-29 10:30:00,28.73,28.81,28.24,28.24,453300.0,20.9025,20.9607,20.546,20.546,453300.0
2008-10-29 11:00:00,28.24,28.56,28.21,28.48,325600.0,20.546,20.7788,20.5241,20.7206,325600.0
2008-10-29 11:30:00,28.49,28.65,28.26,28.57,440300.0,20.7279,20.8443,20.5605,20.7861,440300.0
2008-10-29 12:00:00,28.57,28.86,28.41,28.86,400500.0,20.7861,20.997,20.6696,20.997,400500.0
2008-10-29 12:30:00,28.87,29.17,28.87,28.98,261600.0,21.0043,21.2226,21.0043,21.0844,261600.0
2008-10-29 13:00:00,28.99,29.1,28.87,29.0,287600.0,21.0916,21.1717,21.0043,21.0989,287600.0
2008-10-29 13:30:00,29.01,29.54,29.01,29.23,402200.0,21.1062,21.4918,21.1062,21.2662,402200.0
2008-10-29 14:00:00,29.21,29.41,28.69,29.0,699900.0,21.2517,21.3972,20.8734,21.0989,699900.0
2008-10-29 14:30:00,29.02,29.32,28.62,28.79,990600.0,21.1135,21.3317,20.8224,20.9461,990600.0
2008-10-29 15:00:00,28.8,29.86,28.46,29.54,865800.0,20.9534,21.7246,20.706,21.4918,865800.0
2008-10-29 15:30:00,29.55,29.79,28.36,28.38,1432500.0,21.4991,21.6737,20.6333,20.6478,1432500.0
2008-10-30 09:30:00,29.31,29.87,29.21,29.6,642200.0,21.3244,21.7319,21.2517,21.5354,642200.0
2008-10-30 10:00:00,29.61,29.71,29.2,29.27,477100.0,21.5427,21.6155,21.2444,21.2953,477100.0
2008-10-30 10:30:00,29.28,29.34,28.69,28.85,379000.0,21.3026,21.3463,20.8734,20.9898,379000.0
2008-10-30 11:00:00,28.85,29.09,28.37,28.47,338300.0,20.9898,21.1644,20.6405,20.7133,338300.0
2008-10-30 11:30:00,28.47,28.59,27.82,28.1,419800.0,20.7133,20.8006,20.2404,20.4441,419800.0
2008-10-30 12:00:00,28.1,28.37,28.06,28.21,344100.0,20.4441,20.6405,20.415,20.5241,344100.0
2008-10-30 12:30:00,28.19,28.47,28.03,28.05,316300.0,20.5096,20.7133,20.3932,20.4077,316300.0
2008-10-30 13:00:00,28.05,28.57,28.0,28.28,416700.0,20.4077,20.7861,20.3714,20.5751,416700.0
2008-10-30 13:30:00,28.29,28.4,28.09,28.36,228900.0,20.5823,20.6624,20.4368,20.6333,228900.0
2008-10-30 14:00:00,28.34,28.63,28.27,28.55,262900.0,20.6187,20.8297,20.5678,20.7715,262900.0
2008-10-30 14:30:00,28.56,28.66,28.37,28.59,304700.0,20.7788,20.8515,20.6405,20.8006,304700.0
2008-10-30 15:00:00,28.59,28.84,28.25,28.56,519400.0,20.8006,20.9825,20.5532,20.7788,519400.0
2008-10-30 15:30:00,28.55,28.9,28.05,28.79,1010000.0,20.7715,21.0261,20.4077,20.9461,1010000.0
2008-10-31 09:30:00,25.8,26.14,22.33,22.53,3647500.0,18.7707,19.0181,16.2462,16.3917,3647500.0
2008-10-31 10:00:00,22.52,24.39,21.92,24.05,5208000.0,16.3844,17.7449,15.9479,17.4975,5208000.0
2008-10-31 10:30:00,24.02,24.33,23.64,23.87,2547100.0,17.4757,17.7013,17.1992,17.3666,2547100.0
2008-10-31 11:00:00,23.87,24.14,23.75,23.98,1612900.0,17.3666,17.563,17.2793,17.4466,1612900.0
2008-10-31 11:30:00,23.98,24.57,23.92,24.11,1610900.0,17.4466,17.8759,17.403,17.5412,1610900.0
2008-10-31 12:00:00,24.11,24.22,23.95,24.09,815100.0,17.5412,17.6212,17.4248,17.5266,815100.0
2008-10-31 12:30:00,24.08,24.23,24.06,24.12,577200.0,17.5194,17.6285,17.5048,17.5485,577200.0
2008-10-31 13:00:00,24.12,24.58,24.11,24.49,842400.0,17.5485,17.8831,17.5412,17.8177,842400.0
2008-10-31 13:30:00,24.5,24.99,24.42,24.61,1293500.0,17.8249,18.1814,17.7667,17.905,1293500.0
2008-10-31 14:00:00,24.61,24.9,24.55,24.84,681000.0,17.905,18.116,17.8613,18.0723,681000.0
2008-10-31 14:30:00,24.85,25.66,24.78,25.66,1213600.0,18.0796,18.6689,18.0286,18.6689,1213600.0
2008-10-31 15:00:00,25.66,25.83,25.19,25.36,1653800.0,18.6689,18.7926,18.3269,18.4506,1653800.0
2008-10-31 15:30:00,25.36,25.63,24.87,25.39,1868600.0,18.4506,18.6471,18.0941,18.4725,1868600.0
2008-11-03 09:30:00,24.79,24.98,24.34,24.38,1268800.0,18.0359,18.1742,17.7085,17.7376,1268800.0
2008-11-03 10:00:00,24.37,24.52,24.17,24.24,758000.0,17.7304,17.8395,17.5848,17.6358,758000.0
2008-11-03 10:30:00,24.24,24.38,24.12,24.19,548900.0,17.6358,17.7376,17.5485,17.5994,548900.0
2008-11-03 11:00:00,24.19,24.22,23.8,23.96,835000.0,17.5994,17.6212,17.3157,17.4321,835000.0
2008-11-03 11:30:00,23.95,23.97,23.7,23.92,454500.0,17.4248,17.4393,17.2429,17.403,454500.0
2008-11-03 12:00:00,23.92,24.16,23.91,24.09,363500.0,17.403,17.5776,17.3957,17.5266,363500.0
2008-11-03 12:30:00,24.09,24.16,23.93,23.93,205400.0,17.5266,17.5776,17.4102,17.4102,205400.0
2008-11-03 13:00:00,23.92,24.08,23.9,24.0,240200.0,17.403,17.5194,17.3884,17.4612,240200.0
2008-11-03 13:30:00,24.0,24.07,23.9,23.92,251500.0,17.4612,17.5121,17.3884,17.403,251500.0
2008-11-03 14:00:00,23.93,23.93,23.77,23.8,324300.0,17.4102,17.4102,17.2938,17.3157,324300.0
2008-11-03 14:30:00,23.8,24.12,23.72,23.87,385300.0,17.3157,17.5485,17.2574,17.3666,385300.0
2008-11-03 15:00:00,23.86,24.0,23.66,23.75,887200.0,17.3593,17.4612,17.2138,17.2793,887200.0
2008-11-03 15:30:00,23.74,24.18,23.68,24.04,1361100.0,17.272,17.5921,17.2283,17.4903,1361100.0
2008-11-04 09:30:00,25.08,25.46,24.87,24.87,1120800.0,18.2469,18.5234,18.0941,18.0941,1120800.0
2008-11-04 10:00:00,24.87,25.31,24.85,25.01,998500.0,18.0941,18.4142,18.0796,18.196,998500.0
2008-11-04 10:30:00,25.0,25.25,24.94,25.05,1055100.0,18.1887,18.3706,18.1451,18.2251,1055100.0
2008-11-04 11:00:00,25.05,25.46,24.98,25.07,944600.0,18.2251,18.5234,18.1742,18.2396,944600.0
2008-11-04 11:30:00,25.08,25.18,25.04,25.07,695900.0,18.2469,18.3197,18.2178,18.2396,695900.0
2008-11-04 12:00:00,25.08,25.23,24.85,25.17,1083700.0,18.2469,18.356,18.0796,18.3124,1083700.0
2008-11-04 12:30:00,25.17,25.2,24.97,25.0,1025600.0,18.3124,18.3342,18.1669,18.1887,1025600.0
2008-11-04 13:00:00,25.0,25.02,24.93,25.0,675600.0,18.1887,18.2033,18.1378,18.1887,675600.0
2008-11-04 13:30:00,24.99,25.23,24.96,25.18,691300.0,18.1814,18.356,18.1596,18.3197,691300.0
2008-11-04 14:00:00,25.17,25.17,24.95,25.0,851800.0,18.3124,18.3124,18.1523,18.1887,851800.0
2008-11-04 14:30:00,25.0,25.02,24.94,24.99,1004200.0,18.1887,18.2033,18.1451,18.1814,1004200.0
2008-11-04 15:00:00,24.99,25.09,24.86,24.99,912800.0,18.1814,18.2542,18.0869,18.1814,912800.0
2008-11-04 15:30:00,24.99,25.09,24.93,25.0,2720100.0,18.1814,18.2542,18.1378,18.1887,2720100.0
2008-11-05 09:30:00,24.61,24.91,24.24,24.39,649900.0,17.905,18.1232,17.6358,17.7449,649900.0
2008-11-05 10:00:00,24.4,24.82,24.35,24.59,861600.0,17.7522,18.0578,17.7158,17.8904,861600.0
2008-11-05 10:30:00,24.6,24.69,24.21,24.31,907700.0,17.8977,17.9632,17.6139,17.6867,907700.0
2008-11-05 11:00:00,24.31,24.65,24.29,24.42,463900.0,17.6867,17.9341,17.6721,17.7667,463900.0
2008-11-05 11:30:00,24.42,24.42,24.07,24.09,371900.0,17.7667,17.7667,17.5121,17.5266,371900.0
2008-11-05 12:00:00,24.1,24.14,23.82,23.85,381200.0,17.5339,17.563,17.3302,17.352,381200.0
2008-11-05 12:30:00,23.85,23.95,23.77,23.9,293000.0,17.352,17.4248,17.2938,17.3884,293000.0
2008-11-05 13:00:00,23.9,24.05,23.82,23.94,207600.0,17.3884,17.4975,17.3302,17.4175,207600.0
2008-11-05 13:30:00,23.93,23.94,23.71,23.88,269900.0,17.4102,17.4175,17.2502,17.3739,269900.0
2008-11-05 14:00:00,23.88,23.93,23.53,23.64,289700.0,17.3739,17.4102,17.1192,17.1992,289700.0
2008-11-05 14:30:00,23.64,23.94,23.62,23.85,475200.0,17.1992,17.4175,17.1847,17.352,475200.0
2008-11-05 15:00:00,23.85,23.95,23.67,23.71,521800.0,17.352,17.4248,17.2211,17.2502,521800.0
2008-11-05 15:30:00,23.72,23.72,23.23,23.45,1325500.0,17.2574,17.2574,16.9009,17.061,1325500.0
2008-11-06 09:30:00,23.91,24.23,23.44,23.53,906100.0,17.3957,17.6285,17.0537,17.1192,906100.0
2008-11-06 10:00:00,23.51,23.58,23.3,23.44,638200.0,17.1047,17.1556,16.9519,17.0537,638200.0
2008-11-06 10:30:00,23.45,23.56,23.22,23.3,592200.0,17.061,17.141,16.8937,16.9519,592200.0
2008-11-06 11:00:00,23.3,23.35,23.01,23.16,711300.0,16.9519,16.9883,16.7409,16.85,711300.0
2008-11-06 11:30:00,23.16,23.17,22.5,22.58,778500.0,16.85,16.8573,16.3698,16.428,778500.0
2008-11-06 12:00:00,22.61,22.77,22.43,22.43,427100.0,16.4499,16.5663,16.3189,16.3189,427100.0
2008-11-06 12:30:00,22.43,22.52,22.26,22.41,487400.0,16.3189,16.3844,16.1952,16.3044,487400.0
2008-11-06 13:00:00,22.41,22.41,22.12,22.14,530700.0,16.3044,16.3044,16.0934,16.1079,530700.0
2008-11-06 13:30:00,22.15,22.16,21.85,21.97,740500.0,16.1152,16.1225,15.8969,15.9842,740500.0
2008-11-06 14:00:00,21.97,22.23,21.77,21.85,1271200.0,15.9842,16.1734,15.8387,15.8969,1271200.0
2008-11-06 14:30:00,21.86,22.17,21.85,21.91,1145700.0,15.9042,16.1297,15.8969,15.9406,1145700.0
2008-11-06 15:00:00,21.91,21.95,21.64,21.69,899000.0,15.9406,15.9697,15.7441,15.7805,899000.0
2008-11-06 15:30:00,21.7,21.99,21.57,21.95,1698600.0,15.7878,15.9988,15.6932,15.9697,1698600.0
2008-11-07 09:30:00,22.71,22.71,21.86,22.09,1055900.0,16.5226,16.5226,15.9042,16.0715,1055900.0
2008-11-07 10:00:00,22.1,22.43,22.09,22.23,762000.0,16.0788,16.3189,16.0715,16.1734,762000.0
2008-11-07 10:30:00,22.24,22.69,22.24,22.41,737500.0,16.1807,16.5081,16.1807,16.3044,737500.0
2008-11-07 11:00:00,22.42,22.48,21.97,21.99,510800.0,16.3116,16.3553,15.9842,15.9988,510800.0
2008-11-07 11:30:00,21.98,22.06,21.86,22.04,350000.0,15.9915,16.0497,15.9042,16.0352,350000.0
2008-11-07 12:00:00,22.04,22.22,21.95,22.1,248500.0,16.0352,16.1661,15.9697,16.0788,248500.0
2008-11-07 12:30:00,22.1,22.29,21.95,22.23,305100.0,16.0788,16.2171,15.9697,16.1734,305100.0
2008-11-07 13:00:00,22.23,22.27,22.14,22.25,208200.0,16.1734,16.2025,16.1079,16.188,208200.0
2008-11-07 13:30:00,22.25,22.29,22.09,22.24,264700.0,16.188,16.2171,16.0715,16.1807,264700.0
2008-11-07 14:00:00,22.24,22.38,22.18,22.26,318000.0,16.1807,16.2825,16.137,16.1952,318000.0
2008-11-07 14:30:00,22.26,22.43,21.97,21.98,518800.0,16.1952,16.3189,15.9842,15.9915,518800.0
2008-11-07 15:00:00,21.98,22.09,21.84,21.94,609800.0,15.9915,16.0715,15.8897,15.9624,609800.0
2008-11-07 15:30:00,21.94,22.15,21.91,21.99,1515600.0,15.9624,16.1152,15.9406,15.9988,1515600.0
2008-11-10 09:30:00,22.83,22.84,22.29,22.35,735900.0,16.6099,16.6172,16.2171,16.2607,735900.0
2008-11-10 10:00:00,22.36,22.39,22.01,22.05,472500.0,16.268,16.2898,16.0133,16.0424,472500.0
2008-11-10 10:30:00,22.05,22.14,21.93,21.99,599400.0,16.0424,16.1079,15.9551,15.9988,599400.0
2008-11-10 11:00:00,21.99,22.0,21.59,21.79,431900.0,15.9988,16.0061,15.7078,15.8533,431900.0
2008-11-10 11:30:00,21.79,21.81,21.29,21.31,255600.0,15.8533,15.8678,15.4895,15.5041,255600.0
2008-11-10 12:00:00,21.32,21.52,21.29,21.44,178800.0,15.5113,15.6568,15.4895,15.5986,178800.0
2008-11-10 12:30:00,21.43,21.45,21.17,21.24,220300.0,15.5914,15.6059,15.4022,15.4531,220300.0
2008-11-10 13:00:00,21.24,21.33,21.12,21.2,287700.0,15.4531,15.5186,15.3658,15.424,287700.0
2008-11-10 13:30:00,21.19,21.39,21.16,21.29,306500.0,15.4167,15.5623,15.3949,15.4895,306500.0
2008-11-10 14:00:00,21.31,21.31,21.09,21.15,308600.0,15.5041,15.5041,15.344,15.3876,308600.0
2008-11-10 14:30:00,21.15,21.19,21.0,21.08,210200.0,15.3876,15.4167,15.2785,15.3367,210200.0
2008-11-10 15:00:00,21.08,21.08,20.77,20.78,538000.0,15.3367,15.3367,15.1112,15.1185,538000.0
2008-11-10 15:30:00,20.77,20.88,20.61,20.87,1389800.0,15.1112,15.1912,14.9948,15.1839,1389800.0
2008-11-11 09:30:00,21.15,21.15,20.57,20.6,848200.0,15.3876,15.3876,14.9657,14.9875,848200.0
2008-11-11 10:00:00,20.6,20.74,20.55,20.7,658400.0,14.9875,15.0894,14.9511,15.0603,658400.0
2008-11-11 10:30:00,20.69,20.88,20.59,20.63,476800.0,15.053,15.1912,14.9802,15.0093,476800.0
2008-11-11 11:00:00,20.63,20.69,20.41,20.57,453600.0,15.0093,15.053,14.8493,14.9657,453600.0
2008-11-11 11:30:00,20.57,20.6,20.43,20.44,302300.0,14.9657,14.9875,14.8638,14.8711,302300.0
2008-11-11 12:00:00,20.43,20.55,20.34,20.45,264700.0,14.8638,14.9511,14.7983,14.8784,264700.0
2008-11-11 12:30:00,20.46,20.66,20.44,20.66,211000.0,14.8856,15.0311,14.8711,15.0311,211000.0
2008-11-11 13:00:00,20.66,20.7,20.53,20.59,254200.0,15.0311,15.0603,14.9366,14.9802,254200.0
2008-11-11 13:30:00,20.59,20.9,20.5,20.89,436900.0,14.9802,15.2058,14.9147,15.1985,436900.0
2008-11-11 14:00:00,20.89,21.44,20.86,21.42,593200.0,15.1985,15.5986,15.1767,15.5841,593200.0
2008-11-11 14:30:00,21.42,21.57,21.04,21.04,615000.0,15.5841,15.6932,15.3076,15.3076,615000.0
2008-11-11 15:00:00,21.04,21.15,20.94,21.11,836900.0,15.3076,15.3876,15.2349,15.3585,836900.0
2008-11-11 15:30:00,21.11,21.13,20.71,20.93,1188100.0,15.3585,15.3731,15.0675,15.2276,1188100.0
2008-11-12 09:30:00,20.17,20.63,20.03,20.42,523500.0,14.6747,15.0093,14.5728,14.8565,523500.0
2008-11-12 10:00:00,20.42,20.52,20.14,20.16,483300.0,14.8565,14.9293,14.6528,14.6674,483300.0
2008-11-12 10:30:00,20.16,20.2,19.68,19.8,553200.0,14.6674,14.6965,14.3182,14.4055,553200.0
2008-11-12 11:00:00,19.79,19.85,19.56,19.74,507000.0,14.3982,14.4418,14.2308,14.3618,507000.0
2008-11-12 11:30:00,19.74,19.77,19.47,19.56,381300.0,14.3618,14.3836,14.1654,14.2308,381300.0
2008-11-12 12:00:00,19.56,19.67,19.51,19.58,461000.0,14.2308,14.3109,14.1945,14.2454,461000.0
2008-11-12 12:30:00,19.58,19.76,19.57,19.75,529400.0,14.2454,14.3764,14.2381,14.3691,529400.0
2008-11-12 13:00:00,19.75,19.77,19.67,19.69,290200.0,14.3691,14.3836,14.3109,14.3254,290200.0
2008-11-12 13:30:00,19.68,19.7,19.49,19.52,341900.0,14.3182,14.3327,14.1799,14.2017,341900.0
2008-11-12 14:00:00,19.52,19.54,19.45,19.48,410200.0,14.2017,14.2163,14.1508,14.1726,410200.0
2008-11-12 14:30:00,19.47,19.52,19.35,19.39,540100.0,14.1654,14.2017,14.0781,14.1072,540100.0
2008-11-12 15:00:00,19.39,19.47,19.31,19.35,1065200.0,14.1072,14.1654,14.049,14.0781,1065200.0
2008-11-12 15:30:00,19.35,19.4,19.14,19.26,1423600.0,14.0781,14.1144,13.9253,14.0126,1423600.0
2008-11-13 09:30:00,19.4,19.47,19.25,19.38,643000.0,14.1144,14.1654,14.0053,14.0999,643000.0
2008-11-13 10:00:00,19.38,19.53,19.21,19.46,583000.0,14.0999,14.209,13.9762,14.1581,583000.0
2008-11-13 10:30:00,19.47,19.53,19.13,19.17,622900.0,14.1654,14.209,13.918,13.9471,622900.0
2008-11-13 11:00:00,19.17,19.2,18.8,19.0,549400.0,13.9471,13.9689,13.6779,13.8234,549400.0
2008-11-13 11:30:00,19.0,19.02,18.65,18.71,510000.0,13.8234,13.838,13.5688,13.6124,510000.0
2008-11-13 12:00:00,18.71,18.77,18.53,18.61,342100.0,13.6124,13.6561,13.4815,13.5397,342100.0
2008-11-13 12:30:00,18.63,18.68,18.1,18.13,409300.0,13.5542,13.5906,13.1686,13.1905,409300.0
2008-11-13 13:00:00,18.15,18.63,18.1,18.62,565600.0,13.205,13.5542,13.1686,13.547,565600.0
2008-11-13 13:30:00,18.63,19.3,18.62,18.89,773200.0,13.5542,14.0417,13.547,13.7434,773200.0
2008-11-13 14:00:00,18.89,19.54,18.8,19.42,637000.0,13.7434,14.2163,13.6779,14.129,637000.0
2008-11-13 14:30:00,19.42,19.64,19.32,19.44,1040900.0,14.129,14.289,14.0562,14.1435,1040900.0
2008-11-13 15:00:00,19.44,19.73,18.97,19.55,910300.0,14.1435,14.3545,13.8016,14.2236,910300.0
2008-11-13 15:30:00,19.56,20.15,19.46,20.1,1695000.0,14.2308,14.6601,14.1581,14.6237,1695000.0
2008-11-14 09:30:00,19.91,20.17,19.71,20.0,532400.0,14.4855,14.6747,14.34,14.551,532400.0
2008-11-14 10:00:00,20.01,20.17,19.68,19.72,608700.0,14.5582,14.6747,14.3182,14.3473,608700.0
2008-11-14 10:30:00,19.73,19.78,19.32,19.71,512200.0,14.3545,14.3909,14.0562,14.34,512200.0
2008-11-14 11:00:00,19.7,19.86,19.42,19.58,385300.0,14.3327,14.4491,14.129,14.2454,385300.0
2008-11-14 11:30:00,19.57,19.66,19.33,19.33,432100.0,14.2381,14.3036,14.0635,14.0635,432100.0
2008-11-14 12:00:00,19.33,19.35,19.04,19.09,439200.0,14.0635,14.0781,13.8525,13.8889,439200.0
2008-11-14 12:30:00,19.1,19.52,19.01,19.43,437000.0,13.8962,14.2017,13.8307,14.1363,437000.0
2008-11-14 13:00:00,19.43,19.59,19.19,19.59,286100.0,14.1363,14.2527,13.9617,14.2527,286100.0
2008-11-14 13:30:00,19.58,19.69,19.34,19.51,406300.0,14.2454,14.3254,14.0708,14.1945,406300.0
2008-11-14 14:00:00,19.52,20.03,19.4,19.85,378100.0,14.2017,14.5728,14.1144,14.4418,378100.0
2008-11-14 14:30:00,19.86,20.35,19.69,20.35,498700.0,14.4491,14.8056,14.3254,14.8056,498700.0
2008-11-14 15:00:00,20.35,20.42,19.81,19.87,702100.0,14.8056,14.8565,14.4127,14.4564,702100.0
2008-11-14 15:30:00,19.87,19.92,18.91,19.0,1055900.0,14.4564,14.4928,13.7579,13.8234,1055900.0
2008-11-17 09:30:00,19.04,19.42,19.0,19.38,571200.0,13.8525,14.129,13.8234,14.0999,571200.0
2008-11-17 10:00:00,19.37,19.39,19.01,19.18,638900.0,14.0926,14.1072,13.8307,13.9544,638900.0
2008-11-17 10:30:00,19.17,19.37,19.07,19.18,363400.0,13.9471,14.0926,13.8743,13.9544,363400.0
2008-11-17 11:00:00,19.17,19.53,19.17,19.35,348000.0,13.9471,14.209,13.9471,14.0781,348000.0
2008-11-17 11:30:00,19.35,19.61,19.21,19.5,305400.0,14.0781,14.2672,13.9762,14.1872,305400.0
2008-11-17 12:00:00,19.5,19.74,19.43,19.65,369900.0,14.1872,14.3618,14.1363,14.2963,369900.0
2008-11-17 12:30:00,19.65,19.76,19.46,19.59,397400.0,14.2963,14.3764,14.1581,14.2527,397400.0
2008-11-17 13:00:00,19.6,19.61,19.33,19.37,309200.0,14.2599,14.2672,14.0635,14.0926,309200.0
2008-11-17 13:30:00,19.38,19.41,19.09,19.23,227900.0,14.0999,14.1217,13.8889,13.9908,227900.0
2008-11-17 14:00:00,19.22,19.25,18.9,18.91,477200.0,13.9835,14.0053,13.7507,13.7579,477200.0
2008-11-17 14:30:00,18.93,19.19,18.88,18.97,530000.0,13.7725,13.9617,13.7361,13.8016,530000.0
2008-11-17 15:00:00,18.96,19.17,18.9,18.94,691400.0,13.7943,13.9471,13.7507,13.7798,691400.0
2008-11-17 15:30:00,18.94,19.01,18.55,18.55,869300.0,13.7798,13.8307,13.496,13.496,869300.0
2008-11-18 09:30:00,18.5,19.03,18.35,18.83,581100.0,13.4596,13.8452,13.3505,13.6997,581100.0
2008-11-18 10:00:00,18.82,19.23,18.59,19.22,621600.0,13.6925,13.9908,13.5251,13.9835,621600.0
2008-11-18 10:30:00,19.24,19.27,19.05,19.16,342400.0,13.998,14.0199,13.8598,13.9398,342400.0
2008-11-18 11:00:00,19.17,19.17,18.89,19.03,408500.0,13.9471,13.9471,13.7434,13.8452,408500.0
2008-11-18 11:30:00,19.03,19.3,19.01,19.27,209800.0,13.8452,14.0417,13.8307,14.0199,209800.0
2008-11-18 12:00:00,19.26,19.26,18.94,18.98,176200.0,14.0126,14.0126,13.7798,13.8089,176200.0
2008-11-18 12:30:00,18.97,18.98,18.67,18.68,156800.0,13.8016,13.8089,13.5833,13.5906,156800.0
2008-11-18 13:00:00,18.68,18.68,18.42,18.56,206600.0,13.5906,13.5906,13.4014,13.5033,206600.0
2008-11-18 13:30:00,18.55,18.55,18.2,18.5,295300.0,13.496,13.496,13.2414,13.4596,295300.0
2008-11-18 14:00:00,18.49,18.54,18.2,18.48,289200.0,13.4524,13.4887,13.2414,13.4451,289200.0
2008-11-18 14:30:00,18.47,18.48,18.2,18.36,415700.0,13.4378,13.4451,13.2414,13.3578,415700.0
2008-11-18 15:00:00,18.37,18.69,18.34,18.4,642800.0,13.3651,13.5979,13.3432,13.3869,642800.0
2008-11-18 15:30:00,18.38,18.81,18.35,18.81,894000.0,13.3723,13.6852,13.3505,13.6852,894000.0
2008-11-19 09:30:00,18.4,18.4,17.97,18.05,1325400.0,13.712,13.712,13.3916,13.4512,1325400.0
2008-11-19 10:00:00,18.03,18.07,17.66,17.75,1177100.0,13.4363,13.4661,13.1606,13.2276,1177100.0
2008-11-19 10:30:00,17.75,17.76,16.98,16.98,1189500.0,13.2276,13.2351,12.6538,12.6538,1189500.0
2008-11-19 11:00:00,16.98,17.38,16.97,17.17,670100.0,12.6538,12.9519,12.6463,12.7954,670100.0
2008-11-19 11:30:00,17.17,17.44,17.14,17.36,517200.0,12.7954,12.9966,12.773,12.937,517200.0
2008-11-19 12:00:00,17.36,17.38,17.2,17.24,482000.0,12.937,12.9519,12.8178,12.8476,482000.0
2008-11-19 12:30:00,17.24,17.34,17.21,17.3,449700.0,12.8476,12.9221,12.8252,12.8923,449700.0
2008-11-19 13:00:00,17.3,17.32,17.09,17.09,256300.0,12.8923,12.9072,12.7358,12.7358,256300.0
2008-11-19 13:30:00,17.09,17.2,16.89,17.1,265800.0,12.7358,12.8178,12.5867,12.7432,265800.0
2008-11-19 14:00:00,17.1,17.12,16.81,16.92,279200.0,12.7432,12.7581,12.5271,12.6091,279200.0
2008-11-19 14:30:00,16.92,17.24,16.77,17.23,455800.0,12.6091,12.8476,12.4973,12.8401,455800.0
2008-11-19 15:00:00,17.23,17.26,16.93,16.98,813700.0,12.8401,12.8625,12.6165,12.6538,813700.0
2008-11-19 15:30:00,16.97,17.08,16.41,16.48,970400.0,12.6463,12.7283,12.229,12.2812,970400.0
2008-11-20 09:30:00,16.54,16.73,15.63,16.07,1464700.0,12.3259,12.4675,11.6478,11.9757,1464700.0
2008-11-20 10:00:00,16.07,16.29,15.95,16.03,1007400.0,11.9757,12.1396,11.8862,11.9458,1007400.0
2008-11-20 10:30:00,16.03,16.32,16.0,16.14,1417700.0,11.9458,12.162,11.9235,12.0278,1417700.0
2008-11-20 11:00:00,16.14,16.38,15.94,15.98,1149700.0,12.0278,12.2067,11.8788,11.9086,1149700.0
2008-11-20 11:30:00,15.98,16.09,15.88,15.9,764300.0,11.9086,11.9906,11.8341,11.849,764300.0
2008-11-20 12:00:00,15.91,16.12,15.6,16.02,752200.0,11.8564,12.0129,11.6254,11.9384,752200.0
2008-11-20 12:30:00,16.03,16.22,15.93,15.99,864800.0,11.9458,12.0874,11.8713,11.916,864800.0
2008-11-20 13:00:00,15.99,16.17,15.81,15.91,706700.0,11.916,12.0502,11.7819,11.8564,706700.0
2008-11-20 13:30:00,15.9,16.07,15.7,15.82,834600.0,11.849,11.9757,11.6999,11.7893,834600.0
2008-11-20 14:00:00,15.81,15.84,15.23,15.25,776000.0,11.7819,11.8043,11.3497,11.3646,776000.0
2008-11-20 14:30:00,15.25,15.52,15.22,15.36,516900.0,11.3646,11.5658,11.3422,11.4465,516900.0
2008-11-20 15:00:00,15.35,15.52,15.25,15.3,774300.0,11.4391,11.5658,11.3646,11.4018,774300.0
2008-11-20 15:30:00,15.29,15.41,14.86,14.99,1661900.0,11.3944,11.4838,11.0739,11.1708,1661900.0
2008-11-21 09:30:00,15.95,15.95,15.17,15.32,1261800.0,11.8862,11.8862,11.305,11.4167,1261800.0
2008-11-21 10:00:00,15.31,15.42,14.99,15.0,910800.0,11.4093,11.4913,11.1708,11.1783,910800.0
2008-11-21 10:30:00,15.01,15.36,14.98,15.05,824100.0,11.1857,11.4465,11.1634,11.2155,824100.0
2008-11-21 11:00:00,15.04,15.08,14.85,15.0,1084600.0,11.2081,11.2379,11.0665,11.1783,1084600.0
2008-11-21 11:30:00,15.01,15.25,15.0,15.09,497900.0,11.1857,11.3646,11.1783,11.2453,497900.0
2008-11-21 12:00:00,15.09,15.37,15.03,15.26,652400.0,11.2453,11.454,11.2006,11.372,652400.0
2008-11-21 12:30:00,15.27,15.38,15.07,15.1,419200.0,11.3795,11.4615,11.2304,11.2528,419200.0
2008-11-21 13:00:00,15.1,15.22,14.98,15.01,283800.0,11.2528,11.3422,11.1634,11.1857,283800.0
2008-11-21 13:30:00,15.02,15.2,14.95,14.99,442300.0,11.1932,11.3273,11.141,11.1708,442300.0
2008-11-21 14:00:00,14.99,15.35,14.98,15.23,683900.0,11.1708,11.4391,11.1634,11.3497,683900.0
2008-11-21 14:30:00,15.23,15.24,14.87,14.96,832700.0,11.3497,11.3571,11.0814,11.1485,832700.0
2008-11-21 15:00:00,14.98,15.53,14.96,15.41,1019200.0,11.1634,11.5732,11.1485,11.4838,1019200.0
2008-11-21 15:30:00,15.41,15.77,15.31,15.75,1996500.0,11.4838,11.7521,11.4093,11.7372,1996500.0
2008-11-24 09:30:00,16.69,16.71,16.13,16.53,961000.0,12.4377,12.4526,12.0204,12.3185,961000.0
2008-11-24 10:00:00,16.54,16.88,16.54,16.85,929600.0,12.3259,12.5793,12.3259,12.5569,929600.0
2008-11-24 10:30:00,16.86,17.14,16.71,16.83,1278100.0,12.5644,12.773,12.4526,12.542,1278100.0
2008-11-24 11:00:00,16.83,17.22,16.82,17.2,847700.0,12.542,12.8327,12.5346,12.8178,847700.0
2008-11-24 11:30:00,17.2,17.5,17.16,17.49,706900.0,12.8178,13.0413,12.7879,13.0339,706900.0
2008-11-24 12:00:00,17.5,17.5,17.12,17.28,965000.0,13.0413,13.0413,12.7581,12.8774,965000.0
2008-11-24 12:30:00,17.28,17.47,17.18,17.28,724300.0,12.8774,13.019,12.8028,12.8774,724300.0
2008-11-24 13:00:00,17.29,17.3,17.09,17.25,298400.0,12.8848,12.8923,12.7358,12.855,298400.0
2008-11-24 13:30:00,17.23,17.49,17.22,17.47,866800.0,12.8401,13.0339,12.8327,13.019,866800.0
2008-11-24 14:00:00,17.48,17.52,17.21,17.52,909600.0,13.0264,13.0562,12.8252,13.0562,909600.0
2008-11-24 14:30:00,17.51,17.63,17.13,17.39,950400.0,13.0488,13.1382,12.7656,12.9593,950400.0
2008-11-24 15:00:00,17.4,17.88,17.35,17.8,984300.0,12.9668,13.3245,12.9295,13.2649,984300.0
2008-11-24 15:30:00,17.8,18.06,17.55,17.72,1931900.0,13.2649,13.4586,13.0786,13.2053,1931900.0
2008-11-25 09:30:00,18.56,18.6,17.48,17.63,1455000.0,13.8312,13.8611,13.0264,13.1382,1455000.0
2008-11-25 10:00:00,17.64,17.98,17.47,17.79,1677600.0,13.1456,13.399,13.019,13.2574,1677600.0
2008-11-25 10:30:00,17.78,17.83,17.22,17.38,1346100.0,13.25,13.2872,12.8327,12.9519,1346100.0
2008-11-25 11:00:00,17.38,17.59,17.11,17.53,1054800.0,12.9519,13.1084,12.7507,13.0637,1054800.0
2008-11-25 11:30:00,17.52,17.62,17.39,17.45,529200.0,13.0562,13.1307,12.9593,13.0041,529200.0
2008-11-25 12:00:00,17.45,17.5,17.19,17.25,439700.0,13.0041,13.0413,12.8103,12.855,439700.0
2008-11-25 12:30:00,17.25,17.29,17.0,17.05,299400.0,12.855,12.8848,12.6687,12.706,299400.0
2008-11-25 13:00:00,17.06,17.21,16.93,17.15,341200.0,12.7134,12.8252,12.6165,12.7805,341200.0
2008-11-25 13:30:00,17.15,17.27,17.03,17.05,198700.0,12.7805,12.8699,12.6911,12.706,198700.0
2008-11-25 14:00:00,17.05,17.15,16.79,16.88,457900.0,12.706,12.7805,12.5122,12.5793,457900.0
2008-11-25 14:30:00,16.89,17.5,16.87,17.43,502000.0,12.5867,13.0413,12.5718,12.9892,502000.0
2008-11-25 15:00:00,17.43,17.65,17.39,17.55,1013800.0,12.9892,13.1531,12.9593,13.0786,1013800.0
2008-11-25 15:30:00,17.54,17.89,17.39,17.79,1754200.0,13.0711,13.332,12.9593,13.2574,1754200.0
2008-11-26 09:30:00,17.9,18.52,17.7,18.41,651500.0,13.3394,13.8014,13.1904,13.7195,651500.0
2008-11-26 10:00:00,18.42,18.97,18.33,18.92,807700.0,13.7269,14.1368,13.6598,14.0995,807700.0
2008-11-26 10:30:00,18.92,18.94,18.58,18.75,478600.0,14.0995,14.1144,13.8462,13.9728,478600.0
2008-11-26 11:00:00,18.75,18.93,18.6,18.8,528400.0,13.9728,14.107,13.8611,14.0101,528400.0
2008-11-26 11:30:00,18.8,19.11,18.78,18.99,635500.0,14.0101,14.2411,13.9952,14.1517,635500.0
2008-11-26 12:00:00,18.99,19.05,18.84,19.02,268100.0,14.1517,14.1964,14.0399,14.174,268100.0
2008-11-26 12:30:00,19.01,19.28,18.96,19.24,381800.0,14.1666,14.3678,14.1293,14.338,381800.0
2008-11-26 13:00:00,19.24,19.37,19.16,19.24,401300.0,14.338,14.4349,14.2784,14.338,401300.0
2008-11-26 13:30:00,19.25,19.26,18.86,18.88,258800.0,14.3454,14.3529,14.0548,14.0697,258800.0
2008-11-26 14:00:00,18.86,19.05,18.78,19.04,258100.0,14.0548,14.1964,13.9952,14.189,258100.0
2008-11-26 14:30:00,19.06,19.39,19.05,19.32,447700.0,14.2039,14.4498,14.1964,14.3976,447700.0
2008-11-26 15:00:00,19.33,19.59,19.2,19.51,514700.0,14.4051,14.5988,14.3082,14.5392,514700.0
2008-11-26 15:30:00,19.52,19.64,19.38,19.5,898800.0,14.5467,14.6361,14.4423,14.5318,898800.0
2008-11-28 09:30:00,19.52,20.25,19.52,20.09,685700.0,14.5467,15.0907,14.5467,14.9714,685700.0
2008-11-28 10:00:00,20.09,20.49,19.94,20.45,592200.0,14.9714,15.2695,14.8596,15.2397,592200.0
2008-11-28 10:30:00,20.45,20.72,20.35,20.69,539500.0,15.2397,15.4409,15.1652,15.4186,539500.0
2008-11-28 11:00:00,20.69,20.96,20.62,20.94,599900.0,15.4186,15.6198,15.3664,15.6049,599900.0
2008-11-28 11:30:00,20.95,21.09,20.83,20.92,493400.0,15.6123,15.7166,15.5229,15.59,493400.0
2008-11-28 12:00:00,20.93,21.05,20.82,21.02,448100.0,15.5974,15.6868,15.5154,15.6645,448100.0
2008-11-28 12:30:00,21.01,21.07,20.87,20.93,765200.0,15.657,15.7017,15.5527,15.5974,765200.0
2008-11-28 13:00:00,20.93,21.0,20.93,21.0,210600.0,15.5974,15.6496,15.5974,15.6496,210600.0
2008-11-28 13:30:00,21.0,21.0,21.0,21.0,300.0,15.6496,15.6496,15.6496,15.6496,300.0
2008-11-28 14:00:00,21.0,21.0,21.0,21.0,0.0,15.6496,15.6496,15.6496,15.6496,0.0
2008-11-28 14:30:00,21.0,21.0,21.0,21.0,0.0,15.6496,15.6496,15.6496,15.6496,0.0
2008-11-28 15:00:00,21.0,21.0,21.0,21.0,0.0,15.6496,15.6496,15.6496,15.6496,0.0
2008-11-28 15:30:00,21.0,21.0,21.0,21.0,0.0,15.6496,15.6496,15.6496,15.6496,0.0
2008-12-01 09:30:00,19.85,20.19,19.55,19.66,1343700.0,14.7926,15.046,14.569,14.651,1343700.0
2008-12-01 10:00:00,19.67,19.95,19.55,19.91,715900.0,14.6584,14.8671,14.569,14.8373,715900.0
2008-12-01 10:30:00,19.9,20.03,19.79,19.8,636100.0,14.8298,14.9267,14.7479,14.7553,636100.0
2008-12-01 11:00:00,19.8,19.95,19.73,19.77,601600.0,14.7553,14.8671,14.7032,14.733,601600.0
2008-12-01 11:30:00,19.75,19.97,19.73,19.84,453700.0,14.7181,14.882,14.7032,14.7851,453700.0
2008-12-01 12:00:00,19.84,19.92,19.73,19.76,347300.0,14.7851,14.8447,14.7032,14.7255,347300.0
2008-12-01 12:30:00,19.77,19.95,19.73,19.89,573200.0,14.733,14.8671,14.7032,14.8224,573200.0
2008-12-01 13:00:00,19.88,20.02,19.86,19.99,451000.0,14.8149,14.9193,14.8,14.8969,451000.0
2008-12-01 13:30:00,19.99,20.29,19.82,19.9,631300.0,14.8969,15.1205,14.7702,14.8298,631300.0
2008-12-01 14:00:00,19.91,19.95,19.76,19.89,611700.0,14.8373,14.8671,14.7255,14.8224,611700.0
2008-12-01 14:30:00,19.89,20.09,19.83,19.97,574700.0,14.8224,14.9714,14.7777,14.882,574700.0
2008-12-01 15:00:00,19.97,20.03,19.83,19.85,750600.0,14.882,14.9267,14.7777,14.7926,750600.0
2008-12-01 15:30:00,19.85,19.88,19.55,19.57,1582000.0,14.7926,14.8149,14.569,14.5839,1582000.0
2008-12-02 09:30:00,20.49,20.67,19.45,19.58,1214900.0,15.2695,15.4037,14.4945,14.5914,1214900.0
2008-12-02 10:00:00,19.59,19.95,19.54,19.9,1310000.0,14.5988,14.8671,14.5616,14.8298,1310000.0
2008-12-02 10:30:00,19.9,20.02,19.87,19.96,633700.0,14.8298,14.9193,14.8075,14.8746,633700.0
2008-12-02 11:00:00,19.95,19.98,19.84,19.91,677100.0,14.8671,14.8895,14.7851,14.8373,677100.0
2008-12-02 11:30:00,19.91,19.98,19.77,19.91,561200.0,14.8373,14.8895,14.733,14.8373,561200.0
2008-12-02 12:00:00,19.92,19.95,19.85,19.92,428100.0,14.8447,14.8671,14.7926,14.8447,428100.0
2008-12-02 12:30:00,19.92,19.95,19.84,19.9,1042000.0,14.8447,14.8671,14.7851,14.8298,1042000.0
2008-12-02 13:00:00,19.89,19.92,19.85,19.87,439700.0,14.8224,14.8447,14.7926,14.8075,439700.0
2008-12-02 13:30:00,19.87,19.93,19.79,19.86,945300.0,14.8075,14.8522,14.7479,14.8,945300.0
2008-12-02 14:00:00,19.85,19.88,19.4,19.58,781700.0,14.7926,14.8149,14.4572,14.5914,781700.0
2008-12-02 14:30:00,19.57,19.74,19.51,19.66,806100.0,14.5839,14.7106,14.5392,14.651,806100.0
2008-12-02 15:00:00,19.66,19.69,19.36,19.69,1341300.0,14.651,14.6733,14.4274,14.6733,1341300.0
2008-12-02 15:30:00,19.69,20.1,19.68,20.08,1291900.0,14.6733,14.9789,14.6659,14.964,1291900.0
2008-12-03 09:30:00,19.94,20.06,19.71,19.77,592100.0,14.8596,14.9491,14.6882,14.733,592100.0
2008-12-03 10:00:00,19.76,20.22,19.67,20.18,437100.0,14.7255,15.0683,14.6584,15.0385,437100.0
2008-12-03 10:30:00,20.18,20.75,20.15,20.71,466400.0,15.0385,15.4633,15.0161,15.4335,466400.0
2008-12-03 11:00:00,20.72,21.05,20.59,20.81,658700.0,15.4409,15.6868,15.344,15.508,658700.0
2008-12-03 11:30:00,20.81,21.31,20.73,21.24,442900.0,15.508,15.8806,15.4484,15.8284,442900.0
2008-12-03 12:00:00,21.23,21.25,20.77,20.98,436400.0,15.821,15.8359,15.4782,15.6347,436400.0
2008-12-03 12:30:00,20.98,21.17,20.95,21.08,549400.0,15.6347,15.7763,15.6123,15.7092,549400.0
2008-12-03 13:00:00,21.09,21.13,20.71,20.75,476500.0,15.7166,15.7465,15.4335,15.4633,476500.0
2008-12-03 13:30:00,20.75,20.91,20.51,20.57,481600.0,15.4633,15.5825,15.2844,15.3291,481600.0
2008-12-03 14:00:00,20.57,21.16,20.56,21.05,557400.0,15.3291,15.7688,15.3217,15.6868,557400.0
2008-12-03 14:30:00,21.05,21.23,20.94,20.96,897600.0,15.6868,15.821,15.6049,15.6198,897600.0
2008-12-03 15:00:00,20.96,21.13,20.76,21.04,780500.0,15.6198,15.7465,15.4707,15.6794,780500.0
2008-12-03 15:30:00,21.05,21.27,20.95,21.19,1595200.0,15.6868,15.8508,15.6123,15.7912,1595200.0
2008-12-04 09:30:00,20.86,21.14,20.64,21.0,874900.0,15.5452,15.7539,15.3813,15.6496,874900.0
2008-12-04 10:00:00,21.01,21.15,20.94,21.0,816700.0,15.657,15.7614,15.6049,15.6496,816700.0
2008-12-04 10:30:00,21.01,21.19,20.97,21.15,657000.0,15.657,15.7912,15.6272,15.7614,657000.0
2008-12-04 11:00:00,21.15,21.19,20.99,21.07,657100.0,15.7614,15.7912,15.6421,15.7017,657100.0
2008-12-04 11:30:00,21.06,21.24,20.97,21.01,668300.0,15.6943,15.8284,15.6272,15.657,668300.0
2008-12-04 12:00:00,21.02,21.09,20.92,21.07,604300.0,15.6645,15.7166,15.59,15.7017,604300.0
2008-12-04 12:30:00,21.08,21.16,21.03,21.1,265100.0,15.7092,15.7688,15.6719,15.7241,265100.0
2008-12-04 13:00:00,21.09,21.15,20.93,20.96,370600.0,15.7166,15.7614,15.5974,15.6198,370600.0
2008-12-04 13:30:00,20.95,21.11,20.91,20.93,529600.0,15.6123,15.7316,15.5825,15.5974,529600.0
2008-12-04 14:00:00,20.93,21.02,20.89,20.97,455000.0,15.5974,15.6645,15.5676,15.6272,455000.0
2008-12-04 14:30:00,20.96,21.06,20.78,20.9,795900.0,15.6198,15.6943,15.4856,15.5751,795900.0
2008-12-04 15:00:00,20.89,20.94,20.42,20.43,1480000.0,15.5676,15.6049,15.2174,15.2248,1480000.0
2008-12-04 15:30:00,20.43,21.07,20.27,20.97,2205300.0,15.2248,15.7017,15.1056,15.6272,2205300.0
2008-12-05 09:30:00,20.14,20.18,19.6,19.62,707300.0,15.0087,15.0385,14.6063,14.6212,707300.0
2008-12-05 10:00:00,19.62,19.78,19.23,19.47,694700.0,14.6212,14.7404,14.3305,14.5094,694700.0
2008-12-05 10:30:00,19.47,19.79,19.34,19.69,854000.0,14.5094,14.7479,14.4125,14.6733,854000.0
2008-12-05 11:00:00,19.7,19.83,19.62,19.7,355000.0,14.6808,14.7777,14.6212,14.6808,355000.0
2008-12-05 11:30:00,19.7,20.03,19.69,20.0,308500.0,14.6808,14.9267,14.6733,14.9044,308500.0
2008-12-05 12:00:00,20.0,20.12,19.92,20.03,350100.0,14.9044,14.9938,14.8447,14.9267,350100.0
2008-12-05 12:30:00,20.03,20.06,19.8,19.98,386200.0,14.9267,14.9491,14.7553,14.8895,386200.0
2008-12-05 13:00:00,19.99,20.24,19.99,20.0,239300.0,14.8969,15.0832,14.8969,14.9044,239300.0
2008-12-05 13:30:00,19.99,20.43,19.99,20.26,346900.0,14.8969,15.2248,14.8969,15.0981,346900.0
2008-12-05 14:00:00,20.26,20.49,20.08,20.32,474200.0,15.0981,15.2695,14.964,15.1428,474200.0
2008-12-05 14:30:00,20.33,21.07,20.27,20.96,750100.0,15.1503,15.7017,15.1056,15.6198,750100.0
2008-12-05 15:00:00,20.96,21.29,20.74,21.18,1269000.0,15.6198,15.8657,15.4558,15.7837,1269000.0
2008-12-05 15:30:00,21.18,21.68,21.17,21.41,1228400.0,15.7837,16.1563,15.7763,15.9551,1228400.0
2008-12-08 09:30:00,21.52,22.05,21.26,21.71,893200.0,16.0371,16.4321,15.8433,16.1787,893200.0
2008-12-08 10:00:00,21.71,22.18,21.68,22.1,601700.0,16.1787,16.5289,16.1563,16.4693,601700.0
2008-12-08 10:30:00,22.1,22.3,22.04,22.11,708200.0,16.4693,16.6184,16.4246,16.4768,708200.0
2008-12-08 11:00:00,22.11,22.15,21.82,21.89,395100.0,16.4768,16.5066,16.2607,16.3128,395100.0
2008-12-08 11:30:00,21.89,21.96,21.79,21.92,478300.0,16.3128,16.365,16.2383,16.3352,478300.0
2008-12-08 12:00:00,21.93,22.06,21.85,21.93,235300.0,16.3426,16.4395,16.283,16.3426,235300.0
2008-12-08 12:30:00,21.93,21.96,21.8,21.84,224600.0,16.3426,16.365,16.2458,16.2756,224600.0
2008-12-08 13:00:00,21.84,21.97,21.81,21.91,305300.0,16.2756,16.3724,16.2532,16.3277,305300.0
2008-12-08 13:30:00,21.92,21.92,21.71,21.78,826500.0,16.3352,16.3352,16.1787,16.2308,826500.0
2008-12-08 14:00:00,21.78,22.13,21.78,21.99,760600.0,16.2308,16.4917,16.2308,16.3873,760600.0
2008-12-08 14:30:00,22.0,22.15,21.96,22.14,564500.0,16.3948,16.5066,16.365,16.4991,564500.0
2008-12-08 15:00:00,22.14,22.34,22.0,22.07,1032400.0,16.4991,16.6482,16.3948,16.447,1032400.0
2008-12-08 15:30:00,22.07,22.08,21.72,21.93,1206000.0,16.447,16.4544,16.1861,16.3426,1206000.0
2008-12-09 09:30:00,22.05,22.43,21.76,22.13,529100.0,16.4321,16.7152,16.2159,16.4917,529100.0
2008-12-09 10:00:00,22.14,22.82,22.14,22.79,456900.0,16.4991,17.0059,16.4991,16.9835,456900.0
2008-12-09 10:30:00,22.8,23.19,22.8,23.01,377400.0,16.991,17.2816,16.991,17.1475,377400.0
2008-12-09 11:00:00,23.04,23.17,22.51,22.53,503000.0,17.1698,17.2667,16.7749,16.7898,503000.0
2008-12-09 11:30:00,22.52,22.91,22.51,22.86,251900.0,16.7823,17.0729,16.7749,17.0357,251900.0
2008-12-09 12:00:00,22.87,23.09,22.59,22.64,430500.0,17.0431,17.2071,16.8345,16.8717,430500.0
2008-12-09 12:30:00,22.66,22.91,22.61,22.72,270300.0,16.8866,17.0729,16.8494,16.9314,270300.0
2008-12-09 13:00:00,22.72,22.75,22.26,22.32,254900.0,16.9314,16.9537,16.5886,16.6333,254900.0
2008-12-09 13:30:00,22.32,22.41,22.2,22.32,270200.0,16.6333,16.7003,16.5438,16.6333,270200.0
2008-12-09 14:00:00,22.31,22.36,21.72,21.82,424300.0,16.6258,16.6631,16.1861,16.2607,424300.0
2008-12-09 14:30:00,21.82,22.11,21.7,22.1,321000.0,16.2607,16.4768,16.1712,16.4693,321000.0
2008-12-09 15:00:00,22.1,22.22,21.77,21.82,532900.0,16.4693,16.5587,16.2234,16.2607,532900.0
2008-12-09 15:30:00,21.81,22.08,21.7,21.88,648300.0,16.2532,16.4544,16.1712,16.3054,648300.0
2008-12-10 09:30:00,22.19,22.27,21.72,21.78,559300.0,16.5364,16.596,16.1861,16.2308,559300.0
2008-12-10 10:00:00,21.81,22.58,21.8,22.54,325900.0,16.2532,16.827,16.2458,16.7972,325900.0
2008-12-10 10:30:00,22.54,22.63,22.19,22.26,385100.0,16.7972,16.8643,16.5364,16.5886,385100.0
2008-12-10 11:00:00,22.26,22.36,22.14,22.24,576900.0,16.5886,16.6631,16.4991,16.5736,576900.0
2008-12-10 11:30:00,22.24,22.58,22.2,22.5,204100.0,16.5736,16.827,16.5438,16.7674,204100.0
2008-12-10 12:00:00,22.51,22.62,22.2,22.21,241500.0,16.7749,16.8568,16.5438,16.5513,241500.0
2008-12-10 12:30:00,22.21,22.23,21.97,22.06,370500.0,16.5513,16.5662,16.3724,16.4395,370500.0
2008-12-10 13:00:00,22.04,22.42,22.04,22.35,174600.0,16.4246,16.7078,16.4246,16.6556,174600.0
2008-12-10 13:30:00,22.35,22.37,21.99,22.1,248100.0,16.6556,16.6705,16.3873,16.4693,248100.0
2008-12-10 14:00:00,22.11,22.32,22.06,22.22,198700.0,16.4768,16.6333,16.4395,16.5587,198700.0
2008-12-10 14:30:00,22.22,22.47,22.1,22.4,437900.0,16.5587,16.745,16.4693,16.6929,437900.0
2008-12-10 15:00:00,22.41,22.68,22.34,22.66,490600.0,16.7003,16.9015,16.6482,16.8866,490600.0
2008-12-10 15:30:00,22.67,22.85,22.37,22.7,932000.0,16.8941,17.0282,16.6705,16.9164,932000.0
2008-12-11 09:30:00,22.25,22.6,21.99,22.58,526000.0,16.5811,16.8419,16.3873,16.827,526000.0
2008-12-11 10:00:00,22.57,22.87,22.34,22.65,402400.0,16.8196,17.0431,16.6482,16.8792,402400.0
2008-12-11 10:30:00,22.66,22.83,22.35,22.45,313300.0,16.8866,17.0133,16.6556,16.7301,313300.0
2008-12-11 11:00:00,22.44,22.47,22.02,22.06,328200.0,16.7227,16.745,16.4097,16.4395,328200.0
2008-12-11 11:30:00,22.06,22.49,22.05,22.48,220500.0,16.4395,16.76,16.4321,16.7525,220500.0
2008-12-11 12:00:00,22.47,22.61,22.27,22.4,252400.0,16.745,16.8494,16.596,16.6929,252400.0
2008-12-11 12:30:00,22.38,22.66,22.32,22.66,162100.0,16.678,16.8866,16.6333,16.8866,162100.0
2008-12-11 13:00:00,22.64,22.65,22.2,22.31,213700.0,16.8717,16.8792,16.5438,16.6258,213700.0
2008-12-11 13:30:00,22.32,22.42,22.13,22.14,180900.0,16.6333,16.7078,16.4917,16.4991,180900.0
2008-12-11 14:00:00,22.14,22.19,22.07,22.15,298000.0,16.4991,16.5364,16.447,16.5066,298000.0
2008-12-11 14:30:00,22.16,22.25,22.04,22.14,827300.0,16.514,16.5811,16.4246,16.4991,827300.0
2008-12-11 15:00:00,22.14,22.16,21.78,21.95,1058600.0,16.4991,16.514,16.2308,16.3575,1058600.0
2008-12-11 15:30:00,21.95,21.96,21.56,21.83,769000.0,16.3575,16.365,16.0669,16.2681,769000.0
2008-12-12 09:30:00,21.25,21.68,21.0,21.4,590300.0,15.8359,16.1563,15.6496,15.9477,590300.0
2008-12-12 10:00:00,21.39,21.54,21.24,21.47,315500.0,15.9402,16.052,15.8284,15.9998,315500.0
2008-12-12 10:30:00,21.47,21.53,21.27,21.49,333900.0,15.9998,16.0445,15.8508,16.0147,333900.0
2008-12-12 11:00:00,21.49,21.51,21.29,21.32,250400.0,16.0147,16.0296,15.8657,15.888,250400.0
2008-12-12 11:30:00,21.3,21.37,21.13,21.17,262100.0,15.8731,15.9253,15.7465,15.7763,262100.0
2008-12-12 12:00:00,21.16,21.44,21.16,21.41,171200.0,15.7688,15.9775,15.7688,15.9551,171200.0
2008-12-12 12:30:00,21.41,21.77,21.35,21.73,196700.0,15.9551,16.2234,15.9104,16.1936,196700.0
2008-12-12 13:00:00,21.75,21.83,21.5,21.63,238600.0,16.2085,16.2681,16.0222,16.1191,238600.0
2008-12-12 13:30:00,21.64,21.66,21.32,21.41,225000.0,16.1265,16.1414,15.888,15.9551,225000.0
2008-12-12 14:00:00,21.4,21.75,21.27,21.41,245400.0,15.9477,16.2085,15.8508,15.9551,245400.0
2008-12-12 14:30:00,21.39,21.76,21.17,21.7,305700.0,15.9402,16.2159,15.7763,16.1712,305700.0
2008-12-12 15:00:00,21.7,21.86,21.44,21.56,417100.0,16.1712,16.2905,15.9775,16.0669,417100.0
2008-12-12 15:30:00,21.56,21.78,21.41,21.74,535200.0,16.0669,16.2308,15.9551,16.201,535200.0
2008-12-15 09:30:00,21.52,22.14,21.35,21.36,466800.0,16.0371,16.4991,15.9104,15.9179,466800.0
2008-12-15 10:00:00,21.37,21.43,21.07,21.17,341300.0,15.9253,15.97,15.7017,15.7763,341300.0
2008-12-15 10:30:00,21.17,21.42,21.13,21.16,226000.0,15.7763,15.9626,15.7465,15.7688,226000.0
2008-12-15 11:00:00,21.17,21.24,21.02,21.14,305400.0,15.7763,15.8284,15.6645,15.7539,305400.0
2008-12-15 11:30:00,21.14,21.29,21.12,21.17,308500.0,15.7539,15.8657,15.739,15.7763,308500.0
2008-12-15 12:00:00,21.17,21.17,20.97,21.11,287400.0,15.7763,15.7763,15.6272,15.7316,287400.0
2008-12-15 12:30:00,21.1,21.11,20.85,20.97,178300.0,15.7241,15.7316,15.5378,15.6272,178300.0
2008-12-15 13:00:00,20.96,21.01,20.7,21.0,168100.0,15.6198,15.657,15.426,15.6496,168100.0
2008-12-15 13:30:00,21.0,21.11,20.9,20.9,158500.0,15.6496,15.7316,15.5751,15.5751,158500.0
2008-12-15 14:00:00,20.93,21.08,20.81,20.9,244200.0,15.5974,15.7092,15.508,15.5751,244200.0
2008-12-15 14:30:00,20.89,20.98,20.68,20.68,257700.0,15.5676,15.6347,15.4111,15.4111,257700.0
2008-12-15 15:00:00,20.68,20.73,20.4,20.51,459800.0,15.4111,15.4484,15.2024,15.2844,459800.0
2008-12-15 15:30:00,20.52,20.91,20.43,20.84,824400.0,15.2919,15.5825,15.2248,15.5303,824400.0
2008-12-16 09:30:00,20.93,21.98,20.88,21.95,676900.0,15.5974,16.3799,15.5602,16.3575,676900.0
2008-12-16 10:00:00,21.94,22.03,21.68,21.73,441100.0,16.3501,16.4172,16.1563,16.1936,441100.0
2008-12-16 10:30:00,21.73,21.75,21.56,21.66,410400.0,16.1936,16.2085,16.0669,16.1414,410400.0
2008-12-16 11:00:00,21.66,22.02,21.65,22.01,250600.0,16.1414,16.4097,16.134,16.4022,250600.0
2008-12-16 11:30:00,22.01,22.33,22.01,22.28,342900.0,16.4022,16.6407,16.4022,16.6035,342900.0
2008-12-16 12:00:00,22.29,22.29,22.04,22.17,166400.0,16.6109,16.6109,16.4246,16.5215,166400.0
2008-12-16 12:30:00,22.18,22.24,21.99,22.0,132500.0,16.5289,16.5736,16.3873,16.3948,132500.0
2008-12-16 13:00:00,22.0,22.02,21.86,21.92,213100.0,16.3948,16.4097,16.2905,16.3352,213100.0
2008-12-16 13:30:00,21.92,22.05,21.89,21.96,231400.0,16.3352,16.4321,16.3128,16.365,231400.0
2008-12-16 14:00:00,21.96,22.33,21.86,22.32,417300.0,16.365,16.6407,16.2905,16.6333,417300.0
2008-12-16 14:30:00,22.32,22.67,21.98,22.31,910300.0,16.6333,16.8941,16.3799,16.6258,910300.0
2008-12-16 15:00:00,22.32,23.0,22.11,22.78,652800.0,16.6333,17.14,16.4768,16.9761,652800.0
2008-12-16 15:30:00,22.79,22.93,22.55,22.87,922600.0,16.9835,17.0878,16.8047,17.0431,922600.0
2008-12-17 09:30:00,22.39,22.5,22.06,22.4,537600.0,16.6854,16.7674,16.4395,16.6929,537600.0
2008-12-17 10:00:00,22.41,22.46,22.16,22.41,436000.0,16.7003,16.7376,16.514,16.7003,436000.0
2008-12-17 10:30:00,22.4,22.58,22.39,22.52,433000.0,16.6929,16.827,16.6854,16.7823,433000.0
2008-12-17 11:00:00,22.54,22.63,22.47,22.56,336800.0,16.7972,16.8643,16.745,16.8121,336800.0
2008-12-17 11:30:00,22.55,22.98,22.55,22.97,318000.0,16.8047,17.1251,16.8047,17.1177,318000.0
2008-12-17 12:00:00,22.97,23.37,22.93,23.35,418000.0,17.1177,17.4157,17.0878,17.4008,418000.0
2008-12-17 12:30:00,23.34,23.37,23.0,23.24,334200.0,17.3934,17.4157,17.14,17.3189,334200.0
2008-12-17 13:00:00,23.24,23.45,23.05,23.41,225200.0,17.3189,17.4754,17.1773,17.4456,225200.0
2008-12-17 13:30:00,23.4,23.74,23.39,23.57,230700.0,17.4381,17.6915,17.4306,17.5648,230700.0
2008-12-17 14:00:00,23.57,23.74,23.44,23.47,540600.0,17.5648,17.6915,17.4679,17.4903,540600.0
2008-12-17 14:30:00,23.46,23.58,23.22,23.56,553700.0,17.4828,17.5722,17.304,17.5573,553700.0
2008-12-17 15:00:00,23.56,23.75,23.41,23.55,566200.0,17.5573,17.6989,17.4456,17.5499,566200.0
2008-12-17 15:30:00,23.55,23.75,23.5,23.52,1055000.0,17.5499,17.6989,17.5126,17.5275,1055000.0
2008-12-18 09:30:00,22.57,23.59,22.05,23.08,1487800.0,16.8196,17.5797,16.4321,17.1996,1487800.0
2008-12-18 10:00:00,23.08,23.55,22.87,23.28,1094100.0,17.1996,17.5499,17.0431,17.3487,1094100.0
2008-12-18 10:30:00,23.25,23.79,23.06,23.58,784500.0,17.3263,17.7287,17.1847,17.5722,784500.0
2008-12-18 11:00:00,23.57,23.85,23.37,23.68,678700.0,17.5648,17.7734,17.4157,17.6468,678700.0
2008-12-18 11:30:00,23.68,24.29,23.66,24.25,548300.0,17.6468,18.1013,17.6319,18.0715,548300.0
2008-12-18 12:00:00,24.25,24.55,24.19,24.46,736600.0,18.0715,18.2951,18.0268,18.228,736600.0
2008-12-18 12:30:00,24.45,24.75,24.42,24.62,524500.0,18.2206,18.4441,18.1982,18.3473,524500.0
2008-12-18 13:00:00,24.63,24.67,24.46,24.55,348200.0,18.3547,18.3845,18.228,18.2951,348200.0
2008-12-18 13:30:00,24.55,24.58,24.26,24.37,670300.0,18.2951,18.3175,18.079,18.161,670300.0
2008-12-18 14:00:00,24.38,24.51,24.0,24.49,803200.0,18.1684,18.2653,17.8852,18.2504,803200.0
2008-12-18 14:30:00,24.48,24.57,24.28,24.48,661500.0,18.2429,18.31,18.0939,18.2429,661500.0
2008-12-18 15:00:00,24.47,24.48,24.0,24.2,845600.0,18.2355,18.2429,17.8852,18.0343,845600.0
2008-12-18 15:30:00,24.2,24.36,24.1,24.32,1745100.0,18.0343,18.1535,17.9598,18.1237,1745100.0
2008-12-19 09:30:00,23.84,24.39,23.84,23.98,1526300.0,17.766,18.1759,17.766,17.8703,1526300.0
2008-12-19 10:00:00,23.98,24.35,23.98,24.28,643200.0,17.8703,18.1461,17.8703,18.0939,643200.0
2008-12-19 10:30:00,24.28,24.43,24.22,24.24,533100.0,18.0939,18.2057,18.0492,18.0641,533100.0
2008-12-19 11:00:00,24.25,24.4,24.2,24.25,419100.0,18.0715,18.1833,18.0343,18.0715,419100.0
2008-12-19 11:30:00,24.25,24.4,23.92,23.96,378000.0,18.0715,18.1833,17.8256,17.8554,378000.0
2008-12-19 12:00:00,23.97,24.04,23.73,23.98,293800.0,17.8629,17.915,17.684,17.8703,293800.0
2008-12-19 12:30:00,23.99,24.11,23.93,23.99,213000.0,17.8778,17.9672,17.8331,17.8778,213000.0
2008-12-19 13:00:00,23.98,24.23,23.97,24.21,254700.0,17.8703,18.0566,17.8629,18.0417,254700.0
2008-12-19 13:30:00,24.22,24.54,24.22,24.39,327600.0,18.0492,18.2877,18.0492,18.1759,327600.0
2008-12-19 14:00:00,24.4,24.61,24.32,24.33,316000.0,18.1833,18.3398,18.1237,18.1312,316000.0
2008-12-19 14:30:00,24.33,24.42,24.09,24.13,220600.0,18.1312,18.1982,17.9523,17.9821,220600.0
2008-12-19 15:00:00,24.14,24.17,23.77,24.1,458500.0,17.9896,18.0119,17.7138,17.9598,458500.0
2008-12-19 15:30:00,24.11,24.25,23.9,24.1,635600.0,17.9672,18.0715,17.8107,17.9598,635600.0
2008-12-22 09:30:00,23.6,23.76,23.11,23.39,516200.0,17.5871,17.7064,17.222,17.4306,516200.0
2008-12-22 10:00:00,23.4,23.42,23.12,23.14,330700.0,17.4381,17.453,17.2294,17.2443,330700.0
2008-12-22 10:30:00,23.14,23.2,23.0,23.09,318100.0,17.2443,17.2891,17.14,17.2071,318100.0
2008-12-22 11:00:00,23.09,23.09,22.54,22.92,577500.0,17.2071,17.2071,16.7972,17.0804,577500.0
2008-12-22 11:30:00,22.93,23.17,22.84,23.09,344800.0,17.0878,17.2667,17.0208,17.2071,344800.0
2008-12-22 12:00:00,23.09,23.14,22.94,23.0,284200.0,17.2071,17.2443,17.0953,17.14,284200.0
2008-12-22 12:30:00,23.01,23.23,22.93,23.16,196600.0,17.1475,17.3114,17.0878,17.2592,196600.0
2008-12-22 13:00:00,23.17,23.38,23.15,23.35,242800.0,17.2667,17.4232,17.2518,17.4008,242800.0
2008-12-22 13:30:00,23.35,23.37,23.17,23.23,132900.0,17.4008,17.4157,17.2667,17.3114,132900.0
2008-12-22 14:00:00,23.23,23.24,22.76,22.81,334700.0,17.3114,17.3189,16.9612,16.9984,334700.0
2008-12-22 14:30:00,22.82,23.05,22.79,22.86,192300.0,17.0059,17.1773,16.9835,17.0357,192300.0
2008-12-22 15:00:00,22.87,22.9,22.68,22.73,494900.0,17.0431,17.0655,16.9015,16.9388,494900.0
2008-12-22 15:30:00,22.73,23.21,22.7,23.13,689900.0,16.9388,17.2965,16.9164,17.2369,689900.0
2008-12-23 09:30:00,23.56,23.97,23.45,23.93,372500.0,17.5573,17.8629,17.4754,17.8331,372500.0
2008-12-23 10:00:00,23.92,23.93,23.62,23.73,346200.0,17.8256,17.8331,17.602,17.684,346200.0
2008-12-23 10:30:00,23.73,23.92,23.62,23.89,333100.0,17.684,17.8256,17.602,17.8033,333100.0
2008-12-23 11:00:00,23.89,23.98,23.78,23.79,335300.0,17.8033,17.8703,17.7213,17.7287,335300.0
2008-12-23 11:30:00,23.8,23.81,23.62,23.62,173400.0,17.7362,17.7436,17.602,17.602,173400.0
2008-12-23 12:00:00,23.63,23.66,23.5,23.56,134100.0,17.6095,17.6319,17.5126,17.5573,134100.0
2008-12-23 12:30:00,23.56,23.6,23.33,23.5,160400.0,17.5573,17.5871,17.3859,17.5126,160400.0
2008-12-23 13:00:00,23.51,23.52,23.37,23.39,97800.0,17.5201,17.5275,17.4157,17.4306,97800.0
2008-12-23 13:30:00,23.39,23.48,23.24,23.47,175100.0,17.4306,17.4977,17.3189,17.4903,175100.0
2008-12-23 14:00:00,23.47,23.48,23.36,23.38,174800.0,17.4903,17.4977,17.4083,17.4232,174800.0
2008-12-23 14:30:00,23.38,23.4,23.01,23.13,326800.0,17.4232,17.4381,17.1475,17.2369,326800.0
2008-12-23 15:00:00,23.13,23.3,23.01,23.14,422400.0,17.2369,17.3636,17.1475,17.2443,422400.0
2008-12-23 15:30:00,23.14,23.26,23.05,23.14,415400.0,17.2443,17.3338,17.1773,17.2443,415400.0
2008-12-24 09:30:00,23.2,23.57,22.86,23.18,195000.0,17.2891,17.5648,17.0357,17.2742,195000.0
2008-12-24 10:00:00,23.17,23.37,23.07,23.31,120000.0,17.2667,17.4157,17.1922,17.371,120000.0
2008-12-24 10:30:00,23.31,23.34,23.16,23.16,79500.0,17.371,17.3934,17.2592,17.2592,79500.0
2008-12-24 11:00:00,23.16,23.23,23.13,23.14,68800.0,17.2592,17.3114,17.2369,17.2443,68800.0
2008-12-24 11:30:00,23.13,23.14,23.01,23.05,119000.0,17.2369,17.2443,17.1475,17.1773,119000.0
2008-12-24 12:00:00,23.06,23.16,22.94,23.13,154200.0,17.1847,17.2592,17.0953,17.2369,154200.0
2008-12-24 12:30:00,23.14,23.23,23.13,23.17,157200.0,17.2443,17.3114,17.2369,17.2667,157200.0
2008-12-26 09:30:00,23.41,23.41,22.99,23.09,141400.0,17.4456,17.4456,17.1326,17.2071,141400.0
2008-12-26 10:00:00,23.1,23.16,23.01,23.04,101500.0,17.2145,17.2592,17.1475,17.1698,101500.0
2008-12-26 10:30:00,23.04,23.09,23.0,23.05,66400.0,17.1698,17.2071,17.14,17.1773,66400.0
2008-12-26 11:00:00,23.04,23.05,22.99,23.01,59200.0,17.1698,17.1773,17.1326,17.1475,59200.0
2008-12-26 11:30:00,23.0,23.08,23.0,23.07,34800.0,17.14,17.1996,17.14,17.1922,34800.0
2008-12-26 12:00:00,23.07,23.12,23.06,23.1,46100.0,17.1922,17.2294,17.1847,17.2145,46100.0
2008-12-26 12:30:00,23.1,23.14,23.04,23.07,51200.0,17.2145,17.2443,17.1698,17.1922,51200.0
2008-12-26 13:00:00,23.06,23.07,23.03,23.04,29800.0,17.1847,17.1922,17.1624,17.1698,29800.0
2008-12-26 13:30:00,23.04,23.14,23.04,23.09,49000.0,17.1698,17.2443,17.1698,17.2071,49000.0
2008-12-26 14:00:00,23.09,23.17,23.08,23.16,61900.0,17.2071,17.2667,17.1996,17.2592,61900.0
2008-12-26 14:30:00,23.16,23.28,23.16,23.28,58400.0,17.2592,17.3487,17.2592,17.3487,58400.0
2008-12-26 15:00:00,23.28,23.42,23.2,23.41,95800.0,17.3487,17.453,17.2891,17.4456,95800.0
2008-12-26 15:30:00,23.41,23.44,23.28,23.34,351900.0,17.4456,17.4679,17.3487,17.3934,351900.0
2008-12-29 09:30:00,22.82,23.07,22.62,22.89,267700.0,17.0059,17.1922,16.8568,17.058,267700.0
2008-12-29 10:00:00,22.89,22.91,22.72,22.86,257100.0,17.058,17.0729,16.9314,17.0357,257100.0
2008-12-29 10:30:00,22.84,22.92,22.8,22.85,174200.0,17.0208,17.0804,16.991,17.0282,174200.0
2008-12-29 11:00:00,22.85,22.86,22.78,22.84,155500.0,17.0282,17.0357,16.9761,17.0208,155500.0
2008-12-29 11:30:00,22.84,22.9,22.8,22.81,144500.0,17.0208,17.0655,16.991,16.9984,144500.0
2008-12-29 12:00:00,22.81,22.89,22.77,22.78,78000.0,16.9984,17.058,16.9686,16.9761,78000.0
2008-12-29 12:30:00,22.78,22.78,22.73,22.73,94500.0,16.9761,16.9761,16.9388,16.9388,94500.0
2008-12-29 13:00:00,22.73,22.76,22.68,22.72,194600.0,16.9388,16.9612,16.9015,16.9314,194600.0
2008-12-29 13:30:00,22.72,22.83,22.72,22.79,163300.0,16.9314,17.0133,16.9314,16.9835,163300.0
2008-12-29 14:00:00,22.78,22.83,22.71,22.8,154100.0,16.9761,17.0133,16.9239,16.991,154100.0
2008-12-29 14:30:00,22.8,22.85,22.68,22.82,236500.0,16.991,17.0282,16.9015,17.0059,236500.0
2008-12-29 15:00:00,22.83,22.99,22.8,22.87,290200.0,17.0133,17.1326,16.991,17.0431,290200.0
2008-12-29 15:30:00,22.87,23.03,22.78,23.03,403000.0,17.0431,17.1624,16.9761,17.1624,403000.0
2008-12-30 09:30:00,23.26,23.86,23.26,23.71,246400.0,17.3338,17.7809,17.3338,17.6691,246400.0
2008-12-30 10:00:00,23.68,24.08,23.59,24.07,236100.0,17.6468,17.9449,17.5797,17.9374,236100.0
2008-12-30 10:30:00,24.07,24.15,23.77,23.8,154600.0,17.9374,17.997,17.7138,17.7362,154600.0
2008-12-30 11:00:00,23.8,23.95,23.66,23.95,181400.0,17.7362,17.848,17.6319,17.848,181400.0
2008-12-30 11:30:00,23.94,24.12,23.91,24.1,70800.0,17.8405,17.9747,17.8182,17.9598,70800.0
2008-12-30 12:00:00,24.11,24.12,23.97,24.01,140500.0,17.9672,17.9747,17.8629,17.8927,140500.0
2008-12-30 12:30:00,24.01,24.02,23.8,23.96,107000.0,17.8927,17.9001,17.7362,17.8554,107000.0
2008-12-30 13:00:00,23.96,23.97,23.8,23.89,83000.0,17.8554,17.8629,17.7362,17.8033,83000.0
2008-12-30 13:30:00,23.89,23.89,23.76,23.77,135300.0,17.8033,17.8033,17.7064,17.7138,135300.0
2008-12-30 14:00:00,23.78,23.95,23.69,23.92,106200.0,17.7213,17.848,17.6542,17.8256,106200.0
2008-12-30 14:30:00,23.92,23.94,23.83,23.85,97600.0,17.8256,17.8405,17.7585,17.7734,97600.0
2008-12-30 15:00:00,23.85,23.96,23.78,23.94,137800.0,17.7734,17.8554,17.7213,17.8405,137800.0
2008-12-30 15:30:00,23.94,24.2,23.94,24.17,382900.0,17.8405,18.0343,17.8405,18.0119,382900.0
2008-12-31 09:30:00,24.23,24.68,23.99,24.53,208500.0,18.0566,18.392,17.8778,18.2802,208500.0
2008-12-31 10:00:00,24.54,24.74,24.53,24.73,116400.0,18.2877,18.4367,18.2802,18.4292,116400.0
2008-12-31 10:30:00,24.72,24.76,24.59,24.7,162900.0,18.4218,18.4516,18.3249,18.4069,162900.0
2008-12-31 11:00:00,24.71,24.8,24.58,24.8,199000.0,18.4143,18.4814,18.3175,18.4814,199000.0
2008-12-31 11:30:00,24.79,24.9,24.67,24.73,178900.0,18.474,18.5559,18.3845,18.4292,178900.0
2008-12-31 12:00:00,24.73,24.86,24.72,24.73,85800.0,18.4292,18.5261,18.4218,18.4292,85800.0
2008-12-31 12:30:00,24.73,24.74,24.62,24.63,106400.0,18.4292,18.4367,18.3473,18.3547,106400.0
2008-12-31 13:00:00,24.63,24.63,24.35,24.41,223800.0,18.3547,18.3547,18.1461,18.1908,223800.0
2008-12-31 13:30:00,24.41,24.45,24.32,24.45,172700.0,18.1908,18.2206,18.1237,18.2206,172700.0
2008-12-31 14:00:00,24.46,24.59,24.28,24.31,274600.0,18.228,18.3249,18.0939,18.1163,274600.0
2008-12-31 14:30:00,24.31,24.42,24.28,24.32,272300.0,18.1163,18.1982,18.0939,18.1237,272300.0
2008-12-31 15:00:00,24.33,24.5,24.33,24.43,340600.0,18.1312,18.2578,18.1312,18.2057,340600.0
2008-12-31 15:30:00,24.43,24.62,24.27,24.37,838700.0,18.2057,18.3473,18.0864,18.161,838700.0
2009-01-02 09:30:00,24.18,24.72,24.18,24.51,330100.0,18.0194,18.4218,18.0194,18.2653,330100.0
2009-01-02 10:00:00,24.5,24.9,24.42,24.88,270000.0,18.2578,18.5559,18.1982,18.541,270000.0
2009-01-02 10:30:00,24.89,25.1,24.86,25.0,207400.0,18.5485,18.705,18.5261,18.6305,207400.0
2009-01-02 11:00:00,25.0,25.11,24.92,25.05,288400.0,18.6305,18.7124,18.5708,18.6677,288400.0
2009-01-02 11:30:00,25.05,25.33,25.03,25.18,254200.0,18.6677,18.8764,18.6528,18.7646,254200.0
2009-01-02 12:00:00,25.18,25.22,25.15,25.2,74800.0,18.7646,18.7944,18.7422,18.7795,74800.0
2009-01-02 12:30:00,25.2,25.21,25.07,25.09,164500.0,18.7795,18.7869,18.6826,18.6975,164500.0
2009-01-02 13:00:00,25.08,25.14,24.98,25.12,146800.0,18.6901,18.7348,18.6155,18.7199,146800.0
2009-01-02 13:30:00,25.1,25.14,25.05,25.14,142300.0,18.705,18.7348,18.6677,18.7348,142300.0
2009-01-02 14:00:00,25.14,25.35,25.11,25.27,291900.0,18.7348,18.8913,18.7124,18.8317,291900.0
2009-01-02 14:30:00,25.28,25.45,25.28,25.45,151700.0,18.8391,18.9658,18.8391,18.9658,151700.0
2009-01-02 15:00:00,25.45,25.58,25.28,25.38,239200.0,18.9658,19.0627,18.8391,18.9136,239200.0
2009-01-02 15:30:00,25.38,25.64,25.32,25.48,585600.0,18.9136,19.1074,18.8689,18.9882,585600.0
2009-01-05 09:30:00,25.08,25.14,24.53,24.57,569500.0,18.6901,18.7348,18.2802,18.31,569500.0
2009-01-05 10:00:00,24.57,24.66,24.34,24.64,578500.0,18.31,18.3771,18.1386,18.3622,578500.0
2009-01-05 10:30:00,24.64,25.0,24.6,24.94,336200.0,18.3622,18.6305,18.3324,18.5857,336200.0
2009-01-05 11:00:00,24.94,25.0,24.83,24.87,336400.0,18.5857,18.6305,18.5038,18.5336,336400.0
2009-01-05 11:30:00,24.87,25.01,24.83,24.91,159800.0,18.5336,18.6379,18.5038,18.5634,159800.0
2009-01-05 12:00:00,24.91,25.04,24.89,24.95,253800.0,18.5634,18.6603,18.5485,18.5932,253800.0
2009-01-05 12:30:00,24.94,25.17,24.93,25.12,225600.0,18.5857,18.7571,18.5783,18.7199,225600.0
2009-01-05 13:00:00,25.11,25.22,25.07,25.12,261700.0,18.7124,18.7944,18.6826,18.7199,261700.0
2009-01-05 13:30:00,25.13,25.34,25.11,25.28,268300.0,18.7273,18.8838,18.7124,18.8391,268300.0
2009-01-05 14:00:00,25.28,25.3,25.11,25.13,201800.0,18.8391,18.854,18.7124,18.7273,201800.0
2009-01-05 14:30:00,25.12,25.21,24.94,25.0,188100.0,18.7199,18.7869,18.5857,18.6305,188100.0
2009-01-05 15:00:00,25.0,25.16,24.93,24.97,397500.0,18.6305,18.7497,18.5783,18.6081,397500.0
2009-01-05 15:30:00,24.98,25.17,24.92,25.08,891300.0,18.6155,18.7571,18.5708,18.6901,891300.0
2009-01-06 09:30:00,25.52,25.73,25.3,25.71,583300.0,19.018,19.1745,18.854,19.1596,583300.0
2009-01-06 10:00:00,25.72,25.76,25.04,25.11,357300.0,19.167,19.1968,18.6603,18.7124,357300.0
2009-01-06 10:30:00,25.09,25.42,25.09,25.31,175300.0,18.6975,18.9434,18.6975,18.8615,175300.0
2009-01-06 11:00:00,25.31,25.46,25.13,25.41,164500.0,18.8615,18.9733,18.7273,18.936,164500.0
2009-01-06 11:30:00,25.41,25.5,25.27,25.28,209900.0,18.936,19.0031,18.8317,18.8391,209900.0
2009-01-06 12:00:00,25.28,25.41,25.25,25.37,345700.0,18.8391,18.936,18.8168,18.9062,345700.0
2009-01-06 12:30:00,25.37,25.46,25.36,25.39,273100.0,18.9062,18.9733,18.8987,18.9211,273100.0
2009-01-06 13:00:00,25.39,25.4,25.16,25.28,118900.0,18.9211,18.9285,18.7497,18.8391,118900.0
2009-01-06 13:30:00,25.28,25.41,25.22,25.32,217400.0,18.8391,18.936,18.7944,18.8689,217400.0
2009-01-06 14:00:00,25.31,25.45,25.24,25.37,356600.0,18.8615,18.9658,18.8093,18.9062,356600.0
2009-01-06 14:30:00,25.36,25.47,25.35,25.47,272800.0,18.8987,18.9807,18.8913,18.9807,272800.0
2009-01-06 15:00:00,25.46,25.48,25.25,25.28,393400.0,18.9733,18.9882,18.8168,18.8391,393400.0
2009-01-06 15:30:00,25.29,25.37,25.09,25.17,926000.0,18.8466,18.9062,18.6975,18.7571,926000.0
2009-01-07 09:30:00,24.5,24.67,24.36,24.5,441800.0,18.2578,18.3845,18.1535,18.2578,441800.0
2009-01-07 10:00:00,24.49,24.62,24.29,24.38,423200.0,18.2504,18.3473,18.1013,18.1684,423200.0
2009-01-07 10:30:00,24.38,24.56,24.31,24.49,266100.0,18.1684,18.3026,18.1163,18.2504,266100.0
2009-01-07 11:00:00,24.48,24.64,24.45,24.57,283300.0,18.2429,18.3622,18.2206,18.31,283300.0
2009-01-07 11:30:00,24.58,24.79,24.58,24.73,167200.0,18.3175,18.474,18.3175,18.4292,167200.0
2009-01-07 12:00:00,24.73,24.74,24.4,24.42,117800.0,18.4292,18.4367,18.1833,18.1982,117800.0
2009-01-07 12:30:00,24.42,24.43,24.17,24.17,166200.0,18.1982,18.2057,18.0119,18.0119,166200.0
2009-01-07 13:00:00,24.18,24.19,24.09,24.16,127900.0,18.0194,18.0268,17.9523,18.0045,127900.0
2009-01-07 13:30:00,24.15,24.25,24.0,24.01,167500.0,17.997,18.0715,17.8852,17.8927,167500.0
2009-01-07 14:00:00,24.0,24.07,23.94,24.0,142500.0,17.8852,17.9374,17.8405,17.8852,142500.0
2009-01-07 14:30:00,23.99,24.02,23.86,23.91,134500.0,17.8778,17.9001,17.7809,17.8182,134500.0
2009-01-07 15:00:00,23.91,24.08,23.82,24.07,202000.0,17.8182,17.9449,17.7511,17.9374,202000.0
2009-01-07 15:30:00,24.07,24.21,24.03,24.2,417400.0,17.9374,18.0417,17.9076,18.0343,417400.0
2009-01-08 09:30:00,24.03,24.06,23.45,23.49,311200.0,17.9076,17.9299,17.4754,17.5052,311200.0
2009-01-08 10:00:00,23.49,23.59,23.32,23.55,307100.0,17.5052,17.5797,17.3785,17.5499,307100.0
2009-01-08 10:30:00,23.56,24.01,23.52,23.88,428000.0,17.5573,17.8927,17.5275,17.7958,428000.0
2009-01-08 11:00:00,23.88,24.0,23.72,23.72,163600.0,17.7958,17.8852,17.6766,17.6766,163600.0
2009-01-08 11:30:00,23.72,23.83,23.65,23.69,143300.0,17.6766,17.7585,17.6244,17.6542,143300.0
2009-01-08 12:00:00,23.69,23.86,23.61,23.71,307600.0,17.6542,17.7809,17.5946,17.6691,307600.0
2009-01-08 12:30:00,23.72,23.87,23.66,23.71,73200.0,17.6766,17.7884,17.6319,17.6691,73200.0
2009-01-08 13:00:00,23.71,23.74,23.55,23.65,84200.0,17.6691,17.6915,17.5499,17.6244,84200.0
2009-01-08 13:30:00,23.64,23.74,23.61,23.73,62500.0,17.617,17.6915,17.5946,17.684,62500.0
2009-01-08 14:00:00,23.74,23.99,23.71,23.8,145900.0,17.6915,17.8778,17.6691,17.7362,145900.0
2009-01-08 14:30:00,23.8,24.12,23.66,24.05,152100.0,17.7362,17.9747,17.6319,17.9225,152100.0
2009-01-08 15:00:00,24.04,24.12,23.75,23.89,253800.0,17.915,17.9747,17.6989,17.8033,253800.0
2009-01-08 15:30:00,23.9,24.18,23.75,24.13,611400.0,17.8107,18.0194,17.6989,17.9821,611400.0
2009-01-09 09:30:00,24.71,24.86,23.73,23.95,473000.0,18.4143,18.5261,17.684,17.848,473000.0
2009-01-09 10:00:00,23.97,24.25,23.81,23.91,340800.0,17.8629,18.0715,17.7436,17.8182,340800.0
2009-01-09 10:30:00,23.91,23.99,23.76,23.96,217800.0,17.8182,17.8778,17.7064,17.8554,217800.0
2009-01-09 11:00:00,23.95,24.0,23.76,23.83,230100.0,17.848,17.8852,17.7064,17.7585,230100.0
2009-01-09 11:30:00,23.82,23.83,23.6,23.66,164700.0,17.7511,17.7585,17.5871,17.6319,164700.0
2009-01-09 12:00:00,23.67,23.78,23.61,23.63,194300.0,17.6393,17.7213,17.5946,17.6095,194300.0
2009-01-09 12:30:00,23.63,23.71,23.52,23.52,179000.0,17.6095,17.6691,17.5275,17.5275,179000.0
2009-01-09 13:00:00,23.53,23.6,23.32,23.36,316400.0,17.535,17.5871,17.3785,17.4083,316400.0
2009-01-09 13:30:00,23.36,23.44,23.21,23.25,200000.0,17.4083,17.4679,17.2965,17.3263,200000.0
2009-01-09 14:00:00,23.24,23.58,23.24,23.53,225100.0,17.3189,17.5722,17.3189,17.535,225100.0
2009-01-09 14:30:00,23.54,23.78,23.54,23.78,318900.0,17.5424,17.7213,17.5424,17.7213,318900.0
2009-01-09 15:00:00,23.78,23.87,23.59,23.72,510200.0,17.7213,17.7884,17.5797,17.6766,510200.0
2009-01-09 15:30:00,23.73,23.92,23.45,23.58,588900.0,17.684,17.8256,17.4754,17.5722,588900.0
2009-01-12 09:30:00,23.42,23.48,23.0,23.07,351100.0,17.453,17.4977,17.14,17.1922,351100.0
2009-01-12 10:00:00,23.07,23.1,22.65,22.73,323000.0,17.1922,17.2145,16.8792,16.9388,323000.0
2009-01-12 10:30:00,22.73,22.94,22.7,22.85,184300.0,16.9388,17.0953,16.9164,17.0282,184300.0
2009-01-12 11:00:00,22.84,22.89,22.69,22.71,164800.0,17.0208,17.058,16.909,16.9239,164800.0
2009-01-12 11:30:00,22.71,22.73,22.55,22.59,171500.0,16.9239,16.9388,16.8047,16.8345,171500.0
2009-01-12 12:00:00,22.58,22.76,22.54,22.73,104100.0,16.827,16.9612,16.7972,16.9388,104100.0
2009-01-12 12:30:00,22.73,22.82,22.63,22.66,128600.0,16.9388,17.0059,16.8643,16.8866,128600.0
2009-01-12 13:00:00,22.66,22.68,22.59,22.6,109700.0,16.8866,16.9015,16.8345,16.8419,109700.0
2009-01-12 13:30:00,22.6,22.76,22.6,22.66,123300.0,16.8419,16.9612,16.8419,16.8866,123300.0
2009-01-12 14:00:00,22.65,22.65,22.48,22.57,252600.0,16.8792,16.8792,16.7525,16.8196,252600.0
2009-01-12 14:30:00,22.57,22.57,22.36,22.36,258900.0,16.8196,16.8196,16.6631,16.6631,258900.0
2009-01-12 15:00:00,22.36,22.53,22.36,22.42,254700.0,16.6631,16.7898,16.6631,16.7078,254700.0
2009-01-12 15:30:00,22.42,22.58,22.28,22.49,650900.0,16.7078,16.827,16.6035,16.76,650900.0
2009-01-13 09:30:00,22.09,22.67,22.05,22.58,631500.0,16.4619,16.8941,16.4321,16.827,631500.0
2009-01-13 10:00:00,22.57,22.71,22.23,22.23,364100.0,16.8196,16.9239,16.5662,16.5662,364100.0
2009-01-13 10:30:00,22.23,22.56,22.09,22.5,407500.0,16.5662,16.8121,16.4619,16.7674,407500.0
2009-01-13 11:00:00,22.48,22.56,22.32,22.49,267500.0,16.7525,16.8121,16.6333,16.76,267500.0
2009-01-13 11:30:00,22.48,22.64,22.43,22.59,245600.0,16.7525,16.8717,16.7152,16.8345,245600.0
2009-01-13 12:00:00,22.58,22.63,22.47,22.61,176600.0,16.827,16.8643,16.745,16.8494,176600.0
2009-01-13 12:30:00,22.61,22.73,22.52,22.54,265400.0,16.8494,16.9388,16.7823,16.7972,265400.0
2009-01-13 13:00:00,22.54,22.55,22.3,22.31,152000.0,16.7972,16.8047,16.6184,16.6258,152000.0
2009-01-13 13:30:00,22.31,22.35,22.18,22.19,152600.0,16.6258,16.6556,16.5289,16.5364,152600.0
2009-01-13 14:00:00,22.2,22.44,22.19,22.39,320800.0,16.5438,16.7227,16.5364,16.6854,320800.0
2009-01-13 14:30:00,22.39,22.77,22.39,22.54,488000.0,16.6854,16.9686,16.6854,16.7972,488000.0
2009-01-13 15:00:00,22.54,22.74,22.34,22.66,588000.0,16.7972,16.9463,16.6482,16.8866,588000.0
2009-01-13 15:30:00,22.65,22.85,22.45,22.68,1030500.0,16.8792,17.0282,16.7301,16.9015,1030500.0
2009-01-14 09:30:00,22.22,22.27,21.34,21.37,561200.0,16.5587,16.596,15.903,15.9253,561200.0
2009-01-14 10:00:00,21.36,21.7,21.36,21.5,630300.0,15.9179,16.1712,15.9179,16.0222,630300.0
2009-01-14 10:30:00,21.5,21.61,21.34,21.48,789300.0,16.0222,16.1042,15.903,16.0073,789300.0
2009-01-14 11:00:00,21.48,21.65,21.37,21.58,290000.0,16.0073,16.134,15.9253,16.0818,290000.0
2009-01-14 11:30:00,21.58,21.64,21.49,21.56,166300.0,16.0818,16.1265,16.0147,16.0669,166300.0
2009-01-14 12:00:00,21.56,21.58,21.5,21.53,165500.0,16.0669,16.0818,16.0222,16.0445,165500.0
2009-01-14 12:30:00,21.53,21.64,21.45,21.58,197100.0,16.0445,16.1265,15.9849,16.0818,197100.0
2009-01-14 13:00:00,21.58,21.6,21.48,21.5,161300.0,16.0818,16.0967,16.0073,16.0222,161300.0
2009-01-14 13:30:00,21.5,21.58,21.45,21.56,237200.0,16.0222,16.0818,15.9849,16.0669,237200.0
2009-01-14 14:00:00,21.56,21.77,21.53,21.69,334400.0,16.0669,16.2234,16.0445,16.1638,334400.0
2009-01-14 14:30:00,21.69,21.91,21.69,21.76,341300.0,16.1638,16.3277,16.1638,16.2159,341300.0
2009-01-14 15:00:00,21.76,21.81,21.6,21.71,472000.0,16.2159,16.2532,16.0967,16.1787,472000.0
2009-01-14 15:30:00,21.71,21.82,21.56,21.71,805000.0,16.1787,16.2607,16.0669,16.1787,805000.0
2009-01-15 09:30:00,21.05,21.21,20.5,20.58,734400.0,15.6868,15.8061,15.277,15.3366,734400.0
2009-01-15 10:00:00,20.59,20.64,20.17,20.3,620000.0,15.344,15.3813,15.031,15.1279,620000.0
2009-01-15 10:30:00,20.3,20.46,20.19,20.39,419700.0,15.1279,15.2472,15.046,15.195,419700.0
2009-01-15 11:00:00,20.39,20.48,20.2,20.2,454900.0,15.195,15.2621,15.0534,15.0534,454900.0
2009-01-15 11:30:00,20.2,20.3,20.11,20.3,470800.0,15.0534,15.1279,14.9863,15.1279,470800.0
2009-01-15 12:00:00,20.3,20.45,20.29,20.4,392800.0,15.1279,15.2397,15.1205,15.2024,392800.0
2009-01-15 12:30:00,20.4,20.44,20.29,20.41,309200.0,15.2024,15.2323,15.1205,15.2099,309200.0
2009-01-15 13:00:00,20.41,20.56,20.35,20.56,358600.0,15.2099,15.3217,15.1652,15.3217,358600.0
2009-01-15 13:30:00,20.56,20.97,20.5,20.9,464400.0,15.3217,15.6272,15.277,15.5751,464400.0
2009-01-15 14:00:00,20.91,21.11,20.86,21.1,740500.0,15.5825,15.7316,15.5452,15.7241,740500.0
2009-01-15 14:30:00,21.1,21.47,21.05,21.21,650100.0,15.7241,15.9998,15.6868,15.8061,650100.0
2009-01-15 15:00:00,21.21,21.3,20.95,21.0,501900.0,15.8061,15.8731,15.6123,15.6496,501900.0
2009-01-15 15:30:00,20.99,21.0,20.6,20.93,1063600.0,15.6421,15.6496,15.3515,15.5974,1063600.0
2009-01-16 09:30:00,21.26,21.47,21.16,21.26,615400.0,15.8433,15.9998,15.7688,15.8433,615400.0
2009-01-16 10:00:00,21.25,21.55,21.13,21.24,446300.0,15.8359,16.0594,15.7465,15.8284,446300.0
2009-01-16 10:30:00,21.22,21.34,21.08,21.14,313600.0,15.8135,15.903,15.7092,15.7539,313600.0
2009-01-16 11:00:00,21.14,21.16,20.9,20.91,430300.0,15.7539,15.7688,15.5751,15.5825,430300.0
2009-01-16 11:30:00,20.92,20.95,20.51,20.55,349900.0,15.59,15.6123,15.2844,15.3142,349900.0
2009-01-16 12:00:00,20.56,20.66,20.34,20.39,283300.0,15.3217,15.3962,15.1577,15.195,283300.0
2009-01-16 12:30:00,20.39,20.68,20.3,20.61,310500.0,15.195,15.4111,15.1279,15.3589,310500.0
2009-01-16 13:00:00,20.61,20.78,20.51,20.62,265700.0,15.3589,15.4856,15.2844,15.3664,265700.0
2009-01-16 13:30:00,20.64,20.88,20.62,20.82,248800.0,15.3813,15.5602,15.3664,15.5154,248800.0
2009-01-16 14:00:00,20.84,21.05,20.76,20.89,362600.0,15.5303,15.6868,15.4707,15.5676,362600.0
2009-01-16 14:30:00,20.9,21.05,20.79,20.96,507600.0,15.5751,15.6868,15.4931,15.6198,507600.0
2009-01-16 15:00:00,20.97,21.29,20.83,21.04,421500.0,15.6272,15.8657,15.5229,15.6794,421500.0
2009-01-16 15:30:00,21.03,21.2,21.0,21.11,581100.0,15.6719,15.7986,15.6496,15.7316,581100.0
2009-01-20 09:30:00,20.39,20.74,19.77,19.89,862700.0,15.195,15.4558,14.733,14.8224,862700.0
2009-01-20 10:00:00,19.89,20.09,19.81,20.09,361300.0,14.8224,14.9714,14.7628,14.9714,361300.0
2009-01-20 10:30:00,20.09,20.13,19.82,19.9,414800.0,14.9714,15.0012,14.7702,14.8298,414800.0
2009-01-20 11:00:00,19.9,19.95,19.71,19.81,438700.0,14.8298,14.8671,14.6882,14.7628,438700.0
2009-01-20 11:30:00,19.8,19.97,19.79,19.82,349700.0,14.7553,14.882,14.7479,14.7702,349700.0
2009-01-20 12:00:00,19.81,20.03,19.72,19.78,318200.0,14.7628,14.9267,14.6957,14.7404,318200.0
2009-01-20 12:30:00,19.76,20.02,19.74,19.85,299800.0,14.7255,14.9193,14.7106,14.7926,299800.0
2009-01-20 13:00:00,19.84,19.97,19.73,19.89,381400.0,14.7851,14.882,14.7032,14.8224,381400.0
2009-01-20 13:30:00,19.87,19.88,19.58,19.59,467300.0,14.8075,14.8149,14.5914,14.5988,467300.0
2009-01-20 14:00:00,19.59,19.67,19.38,19.52,373700.0,14.5988,14.6584,14.4423,14.5467,373700.0
2009-01-20 14:30:00,19.53,19.62,19.41,19.45,335400.0,14.5541,14.6212,14.4647,14.4945,335400.0
2009-01-20 15:00:00,19.45,19.49,19.23,19.31,615500.0,14.4945,14.5243,14.3305,14.3902,615500.0
2009-01-20 15:30:00,19.31,19.43,19.09,19.11,1376200.0,14.3902,14.4796,14.2262,14.2411,1376200.0
2009-01-21 09:30:00,19.61,19.82,19.36,19.73,524600.0,14.6137,14.7702,14.4274,14.7032,524600.0
2009-01-21 10:00:00,19.74,19.83,19.47,19.52,370900.0,14.7106,14.7777,14.5094,14.5467,370900.0
2009-01-21 10:30:00,19.52,19.57,18.96,18.96,438000.0,14.5467,14.5839,14.1293,14.1293,438000.0
2009-01-21 11:00:00,18.96,19.23,18.95,19.13,436200.0,14.1293,14.3305,14.1219,14.256,436200.0
2009-01-21 11:30:00,19.13,19.32,19.09,19.1,593900.0,14.256,14.3976,14.2262,14.2337,593900.0
2009-01-21 12:00:00,19.09,19.15,18.99,19.02,607600.0,14.2262,14.2709,14.1517,14.174,607600.0
2009-01-21 12:30:00,19.01,19.04,18.92,19.03,454000.0,14.1666,14.189,14.0995,14.1815,454000.0
2009-01-21 13:00:00,19.03,19.1,18.95,18.99,490100.0,14.1815,14.2337,14.1219,14.1517,490100.0
2009-01-21 13:30:00,18.99,19.25,18.99,19.22,515100.0,14.1517,14.3454,14.1517,14.3231,515100.0
2009-01-21 14:00:00,19.22,19.29,19.12,19.22,401200.0,14.3231,14.3753,14.2486,14.3231,401200.0
2009-01-21 14:30:00,19.22,19.49,19.21,19.47,414900.0,14.3231,14.5243,14.3156,14.5094,414900.0
2009-01-21 15:00:00,19.47,19.74,19.47,19.59,556300.0,14.5094,14.7106,14.5094,14.5988,556300.0
2009-01-21 15:30:00,19.59,19.96,19.54,19.89,1177700.0,14.5988,14.8746,14.5616,14.8224,1177700.0
2009-01-22 09:30:00,19.26,19.73,19.23,19.51,524600.0,14.3529,14.7032,14.3305,14.5392,524600.0
2009-01-22 10:00:00,19.5,19.62,19.36,19.4,488900.0,14.5318,14.6212,14.4274,14.4572,488900.0
2009-01-22 10:30:00,19.39,19.41,19.19,19.27,305400.0,14.4498,14.4647,14.3007,14.3604,305400.0
2009-01-22 11:00:00,19.27,19.44,19.18,19.33,302000.0,14.3604,14.487,14.2933,14.4051,302000.0
2009-01-22 11:30:00,19.33,19.37,19.17,19.22,291800.0,14.4051,14.4349,14.2858,14.3231,291800.0
2009-01-22 12:00:00,19.21,19.28,19.08,19.28,605000.0,14.3156,14.3678,14.2188,14.3678,605000.0
2009-01-22 12:30:00,19.28,19.48,19.23,19.35,333200.0,14.3678,14.5168,14.3305,14.42,333200.0
2009-01-22 13:00:00,19.35,19.49,19.22,19.36,408500.0,14.42,14.5243,14.3231,14.4274,408500.0
2009-01-22 13:30:00,19.36,19.6,19.24,19.6,542700.0,14.4274,14.6063,14.338,14.6063,542700.0
2009-01-22 14:00:00,19.62,19.86,19.43,19.53,990100.0,14.6212,14.8,14.4796,14.5541,990100.0
2009-01-22 14:30:00,19.53,19.62,19.19,19.45,842600.0,14.5541,14.6212,14.3007,14.4945,842600.0
2009-01-22 15:00:00,19.45,19.48,18.98,19.36,1031300.0,14.4945,14.5168,14.1442,14.4274,1031300.0
2009-01-22 15:30:00,19.36,19.57,19.16,19.42,873800.0,14.4274,14.5839,14.2784,14.4721,873800.0
2009-01-23 09:30:00,18.85,19.23,18.6,19.01,623600.0,14.0474,14.3305,13.8611,14.1666,623600.0
2009-01-23 10:00:00,19.01,19.29,18.98,19.23,385600.0,14.1666,14.3753,14.1442,14.3305,385600.0
2009-01-23 10:30:00,19.22,19.24,18.96,19.06,297400.0,14.3231,14.338,14.1293,14.2039,297400.0
2009-01-23 11:00:00,19.06,19.59,19.06,19.36,348700.0,14.2039,14.5988,14.2039,14.4274,348700.0
2009-01-23 11:30:00,19.37,19.57,19.2,19.26,208000.0,14.4349,14.5839,14.3082,14.3529,208000.0
2009-01-23 12:00:00,19.26,19.38,19.2,19.29,429000.0,14.3529,14.4423,14.3082,14.3753,429000.0
2009-01-23 12:30:00,19.28,19.39,19.04,19.16,385000.0,14.3678,14.4498,14.189,14.2784,385000.0
2009-01-23 13:00:00,19.15,19.51,19.08,19.39,460600.0,14.2709,14.5392,14.2188,14.4498,460600.0
2009-01-23 13:30:00,19.39,19.52,19.3,19.47,486000.0,14.4498,14.5467,14.3827,14.5094,486000.0
2009-01-23 14:00:00,19.48,19.59,19.24,19.5,563200.0,14.5168,14.5988,14.338,14.5318,563200.0
2009-01-23 14:30:00,19.52,19.59,19.3,19.43,686700.0,14.5467,14.5988,14.3827,14.4796,686700.0
2009-01-23 15:00:00,19.42,19.51,19.18,19.18,908300.0,14.4721,14.5392,14.2933,14.2933,908300.0
2009-01-23 15:30:00,19.17,19.41,19.11,19.37,941700.0,14.2858,14.4647,14.2411,14.4349,941700.0
2009-01-26 09:30:00,19.19,19.63,18.8,19.58,409700.0,14.3007,14.6286,14.0101,14.5914,409700.0
2009-01-26 10:00:00,19.59,19.88,19.49,19.58,534900.0,14.5988,14.8149,14.5243,14.5914,534900.0
2009-01-26 10:30:00,19.59,19.64,19.41,19.56,308400.0,14.5988,14.6361,14.4647,14.5765,308400.0
2009-01-26 11:00:00,19.55,19.63,19.42,19.51,367600.0,14.569,14.6286,14.4721,14.5392,367600.0
2009-01-26 11:30:00,19.51,19.63,19.45,19.52,264200.0,14.5392,14.6286,14.4945,14.5467,264200.0
2009-01-26 12:00:00,19.51,19.55,19.41,19.5,181200.0,14.5392,14.569,14.4647,14.5318,181200.0
2009-01-26 12:30:00,19.5,19.51,19.28,19.28,445900.0,14.5318,14.5392,14.3678,14.3678,445900.0
2009-01-26 13:00:00,19.29,19.37,19.15,19.26,382600.0,14.3753,14.4349,14.2709,14.3529,382600.0
2009-01-26 13:30:00,19.26,19.27,18.84,18.95,618900.0,14.3529,14.3604,14.0399,14.1219,618900.0
2009-01-26 14:00:00,18.96,19.0,18.86,18.94,519400.0,14.1293,14.1591,14.0548,14.1144,519400.0
2009-01-26 14:30:00,18.96,19.1,18.91,19.04,465500.0,14.1293,14.2337,14.0921,14.189,465500.0
2009-01-26 15:00:00,19.05,19.18,19.01,19.12,638300.0,14.1964,14.2933,14.1666,14.2486,638300.0
2009-01-26 15:30:00,19.11,19.14,18.87,19.03,872000.0,14.2411,14.2635,14.0623,14.1815,872000.0
2009-01-27 09:30:00,19.34,19.77,19.24,19.68,426400.0,14.4125,14.733,14.338,14.6659,426400.0
2009-01-27 10:00:00,19.67,19.69,19.36,19.54,400800.0,14.6584,14.6733,14.4274,14.5616,400800.0
2009-01-27 10:30:00,19.53,19.57,19.38,19.57,184600.0,14.5541,14.5839,14.4423,14.5839,184600.0
2009-01-27 11:00:00,19.56,19.8,19.5,19.78,211600.0,14.5765,14.7553,14.5318,14.7404,211600.0
2009-01-27 11:30:00,19.79,19.82,19.66,19.67,120700.0,14.7479,14.7702,14.651,14.6584,120700.0
2009-01-27 12:00:00,19.67,19.89,19.62,19.84,163400.0,14.6584,14.8224,14.6212,14.7851,163400.0
2009-01-27 12:30:00,19.85,19.88,19.7,19.76,123600.0,14.7926,14.8149,14.6808,14.7255,123600.0
2009-01-27 13:00:00,19.76,19.83,19.6,19.71,193100.0,14.7255,14.7777,14.6063,14.6882,193100.0
2009-01-27 13:30:00,19.7,19.74,19.51,19.52,194800.0,14.6808,14.7106,14.5392,14.5467,194800.0
2009-01-27 14:00:00,19.51,19.61,19.39,19.5,238800.0,14.5392,14.6137,14.4498,14.5318,238800.0
2009-01-27 14:30:00,19.5,19.75,19.46,19.73,165700.0,14.5318,14.7181,14.5019,14.7032,165700.0
2009-01-27 15:00:00,19.73,19.79,19.55,19.69,286200.0,14.7032,14.7479,14.569,14.6733,286200.0
2009-01-27 15:30:00,19.68,19.68,19.55,19.58,412200.0,14.6659,14.6659,14.569,14.5914,412200.0
2009-01-28 09:30:00,20.13,20.32,19.15,19.3,1966600.0,15.0012,15.1428,14.2709,14.3827,1966600.0
2009-01-28 10:00:00,19.3,19.63,19.27,19.6,811200.0,14.3827,14.6286,14.3604,14.6063,811200.0
2009-01-28 10:30:00,19.61,19.85,19.6,19.78,665500.0,14.6137,14.7926,14.6063,14.7404,665500.0
2009-01-28 11:00:00,19.78,19.87,19.58,19.62,776800.0,14.7404,14.8075,14.5914,14.6212,776800.0
2009-01-28 11:30:00,19.61,19.69,19.43,19.58,571900.0,14.6137,14.6733,14.4796,14.5914,571900.0
2009-01-28 12:00:00,19.57,19.69,19.5,19.69,249200.0,14.5839,14.6733,14.5318,14.6733,249200.0
2009-01-28 12:30:00,19.69,19.89,19.69,19.85,160700.0,14.6733,14.8224,14.6733,14.7926,160700.0
2009-01-28 13:00:00,19.84,19.94,19.74,19.89,254400.0,14.7851,14.8596,14.7106,14.8224,254400.0
2009-01-28 13:30:00,19.89,20.06,19.89,19.93,423200.0,14.8224,14.9491,14.8224,14.8522,423200.0
2009-01-28 14:00:00,19.92,20.17,19.83,20.02,525200.0,14.8447,15.031,14.7777,14.9193,525200.0
2009-01-28 14:30:00,20.02,20.11,19.85,20.08,472600.0,14.9193,14.9863,14.7926,14.964,472600.0
2009-01-28 15:00:00,20.07,20.16,19.85,19.91,593700.0,14.9565,15.0236,14.7926,14.8373,593700.0
2009-01-28 15:30:00,19.9,20.03,19.79,19.94,1125500.0,14.8298,14.9267,14.7479,14.8596,1125500.0
2009-01-29 09:30:00,19.25,19.46,18.97,19.03,608400.0,14.3454,14.5019,14.1368,14.1815,608400.0
2009-01-29 10:00:00,19.03,19.18,18.94,19.03,656300.0,14.1815,14.2933,14.1144,14.1815,656300.0
2009-01-29 10:30:00,19.02,19.04,18.53,18.8,1157700.0,14.174,14.189,13.8089,14.0101,1157700.0
2009-01-29 11:00:00,18.8,18.91,18.58,18.59,800400.0,14.0101,14.0921,13.8462,13.8536,800400.0
2009-01-29 11:30:00,18.59,18.67,18.48,18.66,1321300.0,13.8536,13.9132,13.7716,13.9058,1321300.0
2009-01-29 12:00:00,18.66,18.73,18.6,18.71,553500.0,13.9058,13.9579,13.8611,13.943,553500.0
2009-01-29 12:30:00,18.7,18.76,18.57,18.59,715400.0,13.9356,13.9803,13.8387,13.8536,715400.0
2009-01-29 13:00:00,18.59,18.67,18.56,18.61,484400.0,13.8536,13.9132,13.8312,13.8685,484400.0
2009-01-29 13:30:00,18.61,18.66,18.52,18.65,528300.0,13.8685,13.9058,13.8014,13.8983,528300.0
2009-01-29 14:00:00,18.64,18.66,18.57,18.64,570000.0,13.8909,13.9058,13.8387,13.8909,570000.0
2009-01-29 14:30:00,18.64,18.66,18.58,18.59,559300.0,13.8909,13.9058,13.8462,13.8536,559300.0
2009-01-29 15:00:00,18.59,18.66,18.55,18.62,1136100.0,13.8536,13.9058,13.8238,13.876,1136100.0
2009-01-29 15:30:00,18.61,18.64,18.49,18.62,1962500.0,13.8685,13.8909,13.7791,13.876,1962500.0
2009-01-30 09:30:00,18.95,19.1,18.32,18.39,828100.0,14.1219,14.2337,13.6524,13.7046,828100.0
2009-01-30 10:00:00,18.39,18.64,18.38,18.47,1402200.0,13.7046,13.8909,13.6971,13.7642,1402200.0
2009-01-30 10:30:00,18.46,18.59,18.45,18.52,471500.0,13.7567,13.8536,13.7493,13.8014,471500.0
2009-01-30 11:00:00,18.52,18.62,18.44,18.51,456400.0,13.8014,13.876,13.7418,13.794,456400.0
2009-01-30 11:30:00,18.51,18.52,18.38,18.48,496800.0,13.794,13.8014,13.6971,13.7716,496800.0
2009-01-30 12:00:00,18.48,18.65,18.47,18.59,339500.0,13.7716,13.8983,13.7642,13.8536,339500.0
2009-01-30 12:30:00,18.6,18.61,18.57,18.6,283300.0,13.8611,13.8685,13.8387,13.8611,283300.0
2009-01-30 13:00:00,18.59,18.7,18.5,18.59,619800.0,13.8536,13.9356,13.7865,13.8536,619800.0
2009-01-30 13:30:00,18.6,18.61,18.39,18.47,623800.0,13.8611,13.8685,13.7046,13.7642,623800.0
2009-01-30 14:00:00,18.46,18.53,18.39,18.5,577300.0,13.7567,13.8089,13.7046,13.7865,577300.0
2009-01-30 14:30:00,18.5,18.54,18.32,18.35,539600.0,13.7865,13.8163,13.6524,13.6748,539600.0
2009-01-30 15:00:00,18.35,18.4,18.2,18.24,963300.0,13.6748,13.712,13.563,13.5928,963300.0
2009-01-30 15:30:00,18.23,18.26,18.14,18.23,1328900.0,13.5853,13.6077,13.5183,13.5853,1328900.0
2009-02-02 09:30:00,17.8,18.06,17.59,17.69,493900.0,13.2649,13.4586,13.1084,13.1829,493900.0
2009-02-02 10:00:00,17.69,18.12,17.69,18.07,636200.0,13.1829,13.5034,13.1829,13.4661,636200.0
2009-02-02 10:30:00,18.08,18.15,17.81,17.83,365400.0,13.4735,13.5257,13.2723,13.2872,365400.0
2009-02-02 11:00:00,17.83,17.83,17.67,17.73,203100.0,13.2872,13.2872,13.168,13.2127,203100.0
2009-02-02 11:30:00,17.74,17.88,17.73,17.86,241800.0,13.2202,13.3245,13.2127,13.3096,241800.0
2009-02-02 12:00:00,17.86,18.02,17.86,17.96,203900.0,13.3096,13.4288,13.3096,13.3841,203900.0
2009-02-02 12:30:00,17.97,18.16,17.97,18.1,175600.0,13.3916,13.5332,13.3916,13.4884,175600.0
2009-02-02 13:00:00,18.11,18.12,17.76,17.79,148000.0,13.4959,13.5034,13.2351,13.2574,148000.0
2009-02-02 13:30:00,17.8,17.92,17.7,17.71,207000.0,13.2649,13.3543,13.1904,13.1978,207000.0
2009-02-02 14:00:00,17.72,17.8,17.68,17.77,232100.0,13.2053,13.2649,13.1755,13.2425,232100.0
2009-02-02 14:30:00,17.77,17.79,17.68,17.75,296300.0,13.2425,13.2574,13.1755,13.2276,296300.0
2009-02-02 15:00:00,17.74,18.05,17.74,17.99,439600.0,13.2202,13.4512,13.2202,13.4065,439600.0
2009-02-02 15:30:00,18.0,18.14,17.98,17.99,798900.0,13.4139,13.5183,13.399,13.4065,798900.0
2009-02-03 09:30:00,18.43,18.45,17.85,17.93,603900.0,13.7344,13.7493,13.3021,13.3618,603900.0
2009-02-03 10:00:00,17.94,18.19,17.84,17.92,442000.0,13.3692,13.5555,13.2947,13.3543,442000.0
2009-02-03 10:30:00,17.91,18.21,17.84,18.17,367600.0,13.3469,13.5704,13.2947,13.5406,367600.0
2009-02-03 11:00:00,18.18,18.51,18.17,18.46,426700.0,13.5481,13.794,13.5406,13.7567,426700.0
2009-02-03 11:30:00,18.47,18.5,18.36,18.42,323900.0,13.7642,13.7865,13.6822,13.7269,323900.0
2009-02-03 12:00:00,18.42,18.48,18.37,18.39,265800.0,13.7269,13.7716,13.6897,13.7046,265800.0
2009-02-03 12:30:00,18.39,18.46,18.36,18.37,143800.0,13.7046,13.7567,13.6822,13.6897,143800.0
2009-02-03 13:00:00,18.36,18.44,18.31,18.42,194300.0,13.6822,13.7418,13.6449,13.7269,194300.0
2009-02-03 13:30:00,18.41,18.53,18.39,18.43,331000.0,13.7195,13.8089,13.7046,13.7344,331000.0
2009-02-03 14:00:00,18.43,18.79,18.43,18.69,503300.0,13.7344,14.0026,13.7344,13.9281,503300.0
2009-02-03 14:30:00,18.69,18.88,18.65,18.87,621000.0,13.9281,14.0697,13.8983,14.0623,621000.0
2009-02-03 15:00:00,18.86,19.09,18.84,19.01,891800.0,14.0548,14.2262,14.0399,14.1666,891800.0
2009-02-03 15:30:00,19.0,19.03,18.84,18.89,765000.0,14.1591,14.1815,14.0399,14.0772,765000.0
2009-02-04 09:30:00,19.07,19.56,18.58,18.74,537000.0,14.2113,14.5765,13.8462,13.9654,537000.0
2009-02-04 10:00:00,18.75,19.17,18.75,18.98,461900.0,13.9728,14.2858,13.9728,14.1442,461900.0
2009-02-04 10:30:00,18.98,19.22,18.97,19.19,477000.0,14.1442,14.3231,14.1368,14.3007,477000.0
2009-02-04 11:00:00,19.19,19.19,19.01,19.1,424500.0,14.3007,14.3007,14.1666,14.2337,424500.0
2009-02-04 11:30:00,19.11,19.18,18.98,18.99,275500.0,14.2411,14.2933,14.1442,14.1517,275500.0
2009-02-04 12:00:00,18.99,19.06,18.96,19.03,301500.0,14.1517,14.2039,14.1293,14.1815,301500.0
2009-02-04 12:30:00,19.03,19.1,18.95,19.0,245700.0,14.1815,14.2337,14.1219,14.1591,245700.0
2009-02-04 13:00:00,19.0,19.0,18.8,18.83,271100.0,14.1591,14.1591,14.0101,14.0325,271100.0
2009-02-04 13:30:00,18.82,18.85,18.56,18.68,360900.0,14.025,14.0474,13.8312,13.9207,360900.0
2009-02-04 14:00:00,18.68,18.69,18.41,18.47,261200.0,13.9207,13.9281,13.7195,13.7642,261200.0
2009-02-04 14:30:00,18.48,18.62,18.41,18.59,295900.0,13.7716,13.876,13.7195,13.8536,295900.0
2009-02-04 15:00:00,18.59,18.66,18.44,18.49,487100.0,13.8536,13.9058,13.7418,13.7791,487100.0
2009-02-04 15:30:00,18.49,18.54,18.44,18.49,644600.0,13.7791,13.8163,13.7418,13.7791,644600.0
2009-02-05 09:30:00,19.01,19.15,18.61,18.64,606900.0,14.1666,14.2709,13.8685,13.8909,606900.0
2009-02-05 10:00:00,18.63,18.82,18.62,18.68,330100.0,13.8834,14.025,13.876,13.9207,330100.0
2009-02-05 10:30:00,18.68,19.14,18.5,19.01,529100.0,13.9207,14.2635,13.7865,14.1666,529100.0
2009-02-05 11:00:00,19.02,19.26,19.01,19.19,506000.0,14.174,14.3529,14.1666,14.3007,506000.0
2009-02-05 11:30:00,19.18,19.25,19.0,19.25,258700.0,14.2933,14.3454,14.1591,14.3454,258700.0
2009-02-05 12:00:00,19.25,19.56,19.24,19.37,315200.0,14.3454,14.5765,14.338,14.4349,315200.0
2009-02-05 12:30:00,19.37,19.48,19.3,19.46,258500.0,14.4349,14.5168,14.3827,14.5019,258500.0
2009-02-05 13:00:00,19.46,19.48,19.17,19.2,221000.0,14.5019,14.5168,14.2858,14.3082,221000.0
2009-02-05 13:30:00,19.21,19.32,19.15,19.21,221500.0,14.3156,14.3976,14.2709,14.3156,221500.0
2009-02-05 14:00:00,19.2,19.4,19.19,19.4,273700.0,14.3082,14.4572,14.3007,14.4572,273700.0
2009-02-05 14:30:00,19.4,19.45,19.11,19.17,331400.0,14.4572,14.4945,14.2411,14.2858,331400.0
2009-02-05 15:00:00,19.17,19.34,19.06,19.33,386400.0,14.2858,14.4125,14.2039,14.4051,386400.0
2009-02-05 15:30:00,19.33,19.39,19.24,19.32,828300.0,14.4051,14.4498,14.338,14.3976,828300.0
2009-02-06 09:30:00,19.71,20.5,19.52,20.36,865700.0,14.6882,15.277,14.5467,15.1726,865700.0
2009-02-06 10:00:00,20.36,20.59,20.3,20.55,511900.0,15.1726,15.344,15.1279,15.3142,511900.0
2009-02-06 10:30:00,20.54,20.68,20.5,20.56,390700.0,15.3068,15.4111,15.277,15.3217,390700.0
2009-02-06 11:00:00,20.55,20.82,20.53,20.82,439800.0,15.3142,15.5154,15.2993,15.5154,439800.0
2009-02-06 11:30:00,20.82,20.96,20.81,20.85,382800.0,15.5154,15.6198,15.508,15.5378,382800.0
2009-02-06 12:00:00,20.86,20.86,20.56,20.56,256200.0,15.5452,15.5452,15.3217,15.3217,256200.0
2009-02-06 12:30:00,20.57,20.72,20.55,20.64,177100.0,15.3291,15.4409,15.3142,15.3813,177100.0
2009-02-06 13:00:00,20.64,20.91,20.57,20.9,257100.0,15.3813,15.5825,15.3291,15.5751,257100.0
2009-02-06 13:30:00,20.9,21.09,20.9,21.02,393300.0,15.5751,15.7166,15.5751,15.6645,393300.0
2009-02-06 14:00:00,21.02,21.02,20.82,20.91,319700.0,15.6645,15.6645,15.5154,15.5825,319700.0
2009-02-06 14:30:00,20.91,21.0,20.71,20.83,350500.0,15.5825,15.6496,15.4335,15.5229,350500.0
2009-02-06 15:00:00,20.83,20.83,20.59,20.66,747800.0,15.5229,15.5229,15.344,15.3962,747800.0
2009-02-06 15:30:00,20.66,20.8,20.58,20.69,1278700.0,15.3962,15.5005,15.3366,15.4186,1278700.0
2009-02-09 09:30:00,20.59,20.79,20.27,20.37,516100.0,15.344,15.4931,15.1056,15.1801,516100.0
2009-02-09 10:00:00,20.37,20.56,20.24,20.53,422700.0,15.1801,15.3217,15.0832,15.2993,422700.0
2009-02-09 10:30:00,20.54,21.02,20.49,21.02,485700.0,15.3068,15.6645,15.2695,15.6645,485700.0
2009-02-09 11:00:00,21.02,21.03,20.86,20.92,375100.0,15.6645,15.6719,15.5452,15.59,375100.0
2009-02-09 11:30:00,20.91,21.01,20.89,21.01,314400.0,15.5825,15.657,15.5676,15.657,314400.0
2009-02-09 12:00:00,21.01,21.24,20.95,21.19,359900.0,15.657,15.8284,15.6123,15.7912,359900.0
2009-02-09 12:30:00,21.2,21.27,21.08,21.25,299700.0,15.7986,15.8508,15.7092,15.8359,299700.0
2009-02-09 13:00:00,21.26,21.33,21.24,21.29,359900.0,15.8433,15.8955,15.8284,15.8657,359900.0
2009-02-09 13:30:00,21.29,21.3,21.1,21.3,340600.0,15.8657,15.8731,15.7241,15.8731,340600.0
2009-02-09 14:00:00,21.29,21.32,21.17,21.2,456100.0,15.8657,15.888,15.7763,15.7986,456100.0
2009-02-09 14:30:00,21.2,21.29,21.17,21.28,498700.0,15.7986,15.8657,15.7763,15.8582,498700.0
2009-02-09 15:00:00,21.28,21.56,21.17,21.51,843500.0,15.8582,16.0669,15.7763,16.0296,843500.0
2009-02-09 15:30:00,21.52,21.63,21.39,21.45,1535100.0,16.0371,16.1191,15.9402,15.9849,1535100.0
2009-02-10 09:30:00,20.84,21.45,20.83,21.42,912100.0,15.5303,15.9849,15.5229,15.9626,912100.0
2009-02-10 10:00:00,21.41,21.67,21.1,21.12,921500.0,15.9551,16.1489,15.7241,15.739,921500.0
2009-02-10 10:30:00,21.11,21.41,21.08,21.38,637700.0,15.7316,15.9551,15.7092,15.9328,637700.0
2009-02-10 11:00:00,21.37,21.58,21.05,21.37,1216800.0,15.9253,16.0818,15.6868,15.9253,1216800.0
2009-02-10 11:30:00,21.36,21.36,20.88,21.05,978300.0,15.9179,15.9179,15.5602,15.6868,978300.0
2009-02-10 12:00:00,21.05,21.18,20.99,21.08,424200.0,15.6868,15.7837,15.6421,15.7092,424200.0
2009-02-10 12:30:00,21.07,21.08,20.85,20.93,773700.0,15.7017,15.7092,15.5378,15.5974,773700.0
2009-02-10 13:00:00,20.93,21.0,20.79,20.95,889700.0,15.5974,15.6496,15.4931,15.6123,889700.0
2009-02-10 13:30:00,20.95,21.07,20.88,20.96,534400.0,15.6123,15.7017,15.5602,15.6198,534400.0
2009-02-10 14:00:00,20.96,21.02,20.8,20.87,525800.0,15.6198,15.6645,15.5005,15.5527,525800.0
2009-02-10 14:30:00,20.88,21.02,20.79,21.0,744200.0,15.5602,15.6645,15.4931,15.6496,744200.0
2009-02-10 15:00:00,21.0,21.21,20.98,21.18,1192900.0,15.6496,15.8061,15.6347,15.7837,1192900.0
2009-02-10 15:30:00,21.17,21.32,20.97,21.19,1851500.0,15.7763,15.888,15.6272,15.7912,1851500.0
2009-02-11 09:30:00,21.2,21.79,21.11,21.63,714400.0,15.7986,16.2383,15.7316,16.1191,714400.0
2009-02-11 10:00:00,21.63,21.65,21.37,21.47,729600.0,16.1191,16.134,15.9253,15.9998,729600.0
2009-02-11 10:30:00,21.47,21.77,21.38,21.74,662600.0,15.9998,16.2234,15.9328,16.201,662600.0
2009-02-11 11:00:00,21.74,21.93,21.64,21.9,653500.0,16.201,16.3426,16.1265,16.3203,653500.0
2009-02-11 11:30:00,21.91,21.98,21.71,21.8,437300.0,16.3277,16.3799,16.1787,16.2458,437300.0
2009-02-11 12:00:00,21.79,21.9,21.68,21.86,324900.0,16.2383,16.3203,16.1563,16.2905,324900.0
2009-02-11 12:30:00,21.85,21.99,21.76,21.79,358700.0,16.283,16.3873,16.2159,16.2383,358700.0
2009-02-11 13:00:00,21.79,21.85,21.6,21.73,754900.0,16.2383,16.283,16.0967,16.1936,754900.0
2009-02-11 13:30:00,21.73,21.73,21.36,21.38,242200.0,16.1936,16.1936,15.9179,15.9328,242200.0
2009-02-11 14:00:00,21.37,21.57,21.3,21.51,375600.0,15.9253,16.0744,15.8731,16.0296,375600.0
2009-02-11 14:30:00,21.51,21.82,21.46,21.75,461800.0,16.0296,16.2607,15.9924,16.2085,461800.0
2009-02-11 15:00:00,21.75,21.77,21.62,21.75,893600.0,16.2085,16.2234,16.1116,16.2085,893600.0
2009-02-11 15:30:00,21.75,21.77,21.52,21.64,1269800.0,16.2085,16.2234,16.0371,16.1265,1269800.0
2009-02-12 09:30:00,21.2,21.2,20.76,20.84,709000.0,15.7986,15.7986,15.4707,15.5303,709000.0
2009-02-12 10:00:00,20.84,21.0,20.73,20.88,438800.0,15.5303,15.6496,15.4484,15.5602,438800.0
2009-02-12 10:30:00,20.88,20.91,20.69,20.82,382600.0,15.5602,15.5825,15.4186,15.5154,382600.0
2009-02-12 11:00:00,20.83,20.95,20.7,20.84,402800.0,15.5229,15.6123,15.426,15.5303,402800.0
2009-02-12 11:30:00,20.84,21.04,20.81,20.81,407600.0,15.5303,15.6794,15.508,15.508,407600.0
2009-02-12 12:00:00,20.81,20.91,20.79,20.88,290300.0,15.508,15.5825,15.4931,15.5602,290300.0
2009-02-12 12:30:00,20.88,20.94,20.84,20.84,191000.0,15.5602,15.6049,15.5303,15.5303,191000.0
2009-02-12 13:00:00,20.84,20.84,20.57,20.63,414600.0,15.5303,15.5303,15.3291,15.3738,414600.0
2009-02-12 13:30:00,20.62,20.64,20.44,20.55,325100.0,15.3664,15.3813,15.2323,15.3142,325100.0
2009-02-12 14:00:00,20.56,20.63,20.45,20.53,387900.0,15.3217,15.3738,15.2397,15.2993,387900.0
2009-02-12 14:30:00,20.54,20.58,20.28,20.31,375500.0,15.3068,15.3366,15.113,15.1354,375500.0
2009-02-12 15:00:00,20.32,20.94,20.2,20.94,1046100.0,15.1428,15.6049,15.0534,15.6049,1046100.0
2009-02-12 15:30:00,20.94,21.3,20.78,21.17,1585900.0,15.6049,15.8731,15.4856,15.7763,1585900.0
2009-02-13 09:30:00,21.07,21.36,20.95,21.24,490900.0,15.7017,15.9179,15.6123,15.8284,490900.0
2009-02-13 10:00:00,21.23,21.31,21.03,21.25,447400.0,15.821,15.8806,15.6719,15.8359,447400.0
2009-02-13 10:30:00,21.25,21.54,21.24,21.49,594200.0,15.8359,16.052,15.8284,16.0147,594200.0
2009-02-13 11:00:00,21.48,21.49,21.17,21.25,409500.0,16.0073,16.0147,15.7763,15.8359,409500.0
2009-02-13 11:30:00,21.24,21.33,21.02,21.02,395200.0,15.8284,15.8955,15.6645,15.6645,395200.0
2009-02-13 12:00:00,21.02,21.14,20.95,21.1,266000.0,15.6645,15.7539,15.6123,15.7241,266000.0
2009-02-13 12:30:00,21.1,21.14,20.89,20.93,369200.0,15.7241,15.7539,15.5676,15.5974,369200.0
2009-02-13 13:00:00,20.93,21.09,20.91,21.06,258500.0,15.5974,15.7166,15.5825,15.6943,258500.0
2009-02-13 13:30:00,21.06,21.28,21.0,21.21,365300.0,15.6943,15.8582,15.6496,15.8061,365300.0
2009-02-13 14:00:00,21.21,21.28,21.0,21.06,358900.0,15.8061,15.8582,15.6496,15.6943,358900.0
2009-02-13 14:30:00,21.06,21.11,20.95,20.99,378900.0,15.6943,15.7316,15.6123,15.6421,378900.0
2009-02-13 15:00:00,21.0,21.03,20.88,21.0,618200.0,15.6496,15.6719,15.5602,15.6496,618200.0
2009-02-13 15:30:00,21.0,21.14,20.83,20.84,811000.0,15.6496,15.7539,15.5229,15.5303,811000.0
2009-02-17 09:30:00,20.0,20.07,19.64,19.91,880500.0,14.9044,14.9565,14.6361,14.8373,880500.0
2009-02-17 10:00:00,19.91,20.08,19.89,19.98,620200.0,14.8373,14.964,14.8224,14.8895,620200.0
2009-02-17 10:30:00,19.97,20.18,19.91,20.04,357200.0,14.882,15.0385,14.8373,14.9342,357200.0
2009-02-17 11:00:00,20.04,20.06,19.92,20.01,488100.0,14.9342,14.9491,14.8447,14.9118,488100.0
2009-02-17 11:30:00,20.01,20.07,19.97,20.02,263300.0,14.9118,14.9565,14.882,14.9193,263300.0
2009-02-17 12:00:00,20.03,20.11,19.97,20.07,219700.0,14.9267,14.9863,14.882,14.9565,219700.0
2009-02-17 12:30:00,20.07,20.11,20.01,20.08,116100.0,14.9565,14.9863,14.9118,14.964,116100.0
2009-02-17 13:00:00,20.09,20.1,19.88,19.96,346800.0,14.9714,14.9789,14.8149,14.8746,346800.0
2009-02-17 13:30:00,19.97,20.09,19.93,20.03,430000.0,14.882,14.9714,14.8522,14.9267,430000.0
2009-02-17 14:00:00,20.04,20.21,20.0,20.12,318900.0,14.9342,15.0609,14.9044,14.9938,318900.0
2009-02-17 14:30:00,20.11,20.31,20.04,20.11,395400.0,14.9863,15.1354,14.9342,14.9863,395400.0
2009-02-17 15:00:00,20.12,20.21,19.96,20.01,552300.0,14.9938,15.0609,14.8746,14.9118,552300.0
2009-02-17 15:30:00,20.0,20.34,20.0,20.04,1138700.0,14.9044,15.1577,14.9044,14.9342,1138700.0
2009-02-18 09:30:00,20.0,20.0,19.67,19.69,414800.0,14.9044,14.9044,14.6584,14.6733,414800.0
2009-02-18 10:00:00,19.7,19.71,19.51,19.65,656700.0,14.6808,14.6882,14.5392,14.6435,656700.0
2009-02-18 10:30:00,19.66,19.93,19.66,19.84,815200.0,14.651,14.8522,14.651,14.7851,815200.0
2009-02-18 11:00:00,19.84,19.92,19.71,19.87,440400.0,14.7851,14.8447,14.6882,14.8075,440400.0
2009-02-18 11:30:00,19.86,19.9,19.66,19.77,348300.0,14.8,14.8298,14.651,14.733,348300.0
2009-02-18 12:00:00,19.76,20.03,19.72,19.89,256600.0,14.7255,14.9267,14.6957,14.8224,256600.0
2009-02-18 12:30:00,19.89,19.92,19.71,19.87,195200.0,14.8224,14.8447,14.6882,14.8075,195200.0
2009-02-18 13:00:00,19.86,19.95,19.68,19.76,237500.0,14.8,14.8671,14.6659,14.7255,237500.0
2009-02-18 13:30:00,19.75,19.76,19.45,19.56,472300.0,14.7181,14.7255,14.4945,14.5765,472300.0
2009-02-18 14:00:00,19.57,19.7,19.48,19.54,393700.0,14.5839,14.6808,14.5168,14.5616,393700.0
2009-02-18 14:30:00,19.55,19.64,19.37,19.62,499500.0,14.569,14.6361,14.4349,14.6212,499500.0
2009-02-18 15:00:00,19.62,19.8,19.61,19.67,742600.0,14.6212,14.7553,14.6137,14.6584,742600.0
2009-02-18 15:30:00,19.67,19.78,19.63,19.71,696400.0,14.6584,14.7404,14.6286,14.6882,696400.0
2009-02-19 09:30:00,19.91,20.13,19.82,19.97,387500.0,14.8373,15.0012,14.7702,14.882,387500.0
2009-02-19 10:00:00,19.96,20.09,19.75,19.79,301900.0,14.8746,14.9714,14.7181,14.7479,301900.0
2009-02-19 10:30:00,19.79,19.83,19.73,19.76,200400.0,14.7479,14.7777,14.7032,14.7255,200400.0
2009-02-19 11:00:00,19.77,19.94,19.69,19.73,415000.0,14.733,14.8596,14.6733,14.7032,415000.0
2009-02-19 11:30:00,19.74,19.76,19.57,19.7,574400.0,14.7106,14.7255,14.5839,14.6808,574400.0
2009-02-19 12:00:00,19.7,19.74,19.58,19.6,326600.0,14.6808,14.7106,14.5914,14.6063,326600.0
2009-02-19 12:30:00,19.6,19.68,19.58,19.59,187600.0,14.6063,14.6659,14.5914,14.5988,187600.0
2009-02-19 13:00:00,19.59,19.78,19.51,19.77,161200.0,14.5988,14.7404,14.5392,14.733,161200.0
2009-02-19 13:30:00,19.77,19.77,19.51,19.55,117400.0,14.733,14.733,14.5392,14.569,117400.0
2009-02-19 14:00:00,19.56,19.63,19.44,19.53,165600.0,14.5765,14.6286,14.487,14.5541,165600.0
2009-02-19 14:30:00,19.52,19.54,19.36,19.47,240200.0,14.5467,14.5616,14.4274,14.5094,240200.0
2009-02-19 15:00:00,19.47,19.55,19.31,19.51,375700.0,14.5094,14.569,14.3902,14.5392,375700.0
2009-02-19 15:30:00,19.5,19.51,19.27,19.37,841600.0,14.5318,14.5392,14.3604,14.4349,841600.0
2009-02-20 09:30:00,18.99,19.3,18.83,19.22,685800.0,14.1517,14.3827,14.0325,14.3231,685800.0
2009-02-20 10:00:00,19.23,19.43,19.17,19.36,400200.0,14.3305,14.4796,14.2858,14.4274,400200.0
2009-02-20 10:30:00,19.36,19.41,19.13,19.19,417300.0,14.4274,14.4647,14.256,14.3007,417300.0
2009-02-20 11:00:00,19.18,19.21,18.97,18.99,422600.0,14.2933,14.3156,14.1368,14.1517,422600.0
2009-02-20 11:30:00,18.99,19.13,18.91,19.08,495900.0,14.1517,14.256,14.0921,14.2188,495900.0
2009-02-20 12:00:00,19.09,19.32,19.08,19.13,303100.0,14.2262,14.3976,14.2188,14.256,303100.0
2009-02-20 12:30:00,19.13,19.15,18.91,18.93,296400.0,14.256,14.2709,14.0921,14.107,296400.0
2009-02-20 13:00:00,18.93,19.01,18.83,18.94,290900.0,14.107,14.1666,14.0325,14.1144,290900.0
2009-02-20 13:30:00,18.95,19.11,18.91,19.07,236100.0,14.1219,14.2411,14.0921,14.2113,236100.0
2009-02-20 14:00:00,19.07,19.57,18.99,19.4,808700.0,14.2113,14.5839,14.1517,14.4572,808700.0
2009-02-20 14:30:00,19.41,19.72,19.35,19.54,812000.0,14.4647,14.6957,14.42,14.5616,812000.0
2009-02-20 15:00:00,19.54,19.54,19.25,19.26,718800.0,14.5616,14.5616,14.3454,14.3529,718800.0
2009-02-20 15:30:00,19.26,19.43,19.18,19.39,717900.0,14.3529,14.4796,14.2933,14.4498,717900.0
2009-02-23 09:30:00,19.79,19.82,19.49,19.54,482600.0,14.7479,14.7702,14.5243,14.5616,482600.0
2009-02-23 10:00:00,19.53,19.58,19.25,19.43,503200.0,14.5541,14.5914,14.3454,14.4796,503200.0
2009-02-23 10:30:00,19.43,19.43,19.05,19.05,531400.0,14.4796,14.4796,14.1964,14.1964,531400.0
2009-02-23 11:00:00,19.05,19.25,18.99,19.06,547200.0,14.1964,14.3454,14.1517,14.2039,547200.0
2009-02-23 11:30:00,19.06,19.06,18.88,18.99,511600.0,14.2039,14.2039,14.0697,14.1517,511600.0
2009-02-23 12:00:00,19.0,19.01,18.89,18.92,251800.0,14.1591,14.1666,14.0772,14.0995,251800.0
2009-02-23 12:30:00,18.92,18.93,18.71,18.72,350800.0,14.0995,14.107,13.943,13.9505,350800.0
2009-02-23 13:00:00,18.72,18.97,18.71,18.9,506500.0,13.9505,14.1368,13.943,14.0846,506500.0
2009-02-23 13:30:00,18.9,18.96,18.77,18.81,403500.0,14.0846,14.1293,13.9877,14.0176,403500.0
2009-02-23 14:00:00,18.8,19.1,18.78,19.09,496900.0,14.0101,14.2337,13.9952,14.2262,496900.0
2009-02-23 14:30:00,19.09,19.14,18.62,18.65,489500.0,14.2262,14.2635,13.876,13.8983,489500.0
2009-02-23 15:00:00,18.65,18.8,18.52,18.63,603400.0,13.8983,14.0101,13.8014,13.8834,603400.0
2009-02-23 15:30:00,18.63,18.81,18.51,18.58,930500.0,13.8834,14.0176,13.794,13.8462,930500.0
2009-02-24 09:30:00,19.1,19.58,18.9,19.28,1046100.0,14.2337,14.5914,14.0846,14.3678,1046100.0
2009-02-24 10:00:00,19.28,19.29,19.09,19.28,899400.0,14.3678,14.3753,14.2262,14.3678,899400.0
2009-02-24 10:30:00,19.27,19.6,19.27,19.46,642600.0,14.3604,14.6063,14.3604,14.5019,642600.0
2009-02-24 11:00:00,19.46,19.62,19.38,19.57,661900.0,14.5019,14.6212,14.4423,14.5839,661900.0
2009-02-24 11:30:00,19.58,19.71,19.09,19.5,422300.0,14.5914,14.6882,14.2262,14.5318,422300.0
2009-02-24 12:00:00,19.49,19.55,19.29,19.42,348200.0,14.5243,14.569,14.3753,14.4721,348200.0
2009-02-24 12:30:00,19.43,19.7,19.43,19.6,239800.0,14.4796,14.6808,14.4796,14.6063,239800.0
2009-02-24 13:00:00,19.6,20.0,19.55,20.0,442600.0,14.6063,14.9044,14.569,14.9044,442600.0
2009-02-24 13:30:00,20.0,20.33,19.99,20.28,503200.0,14.9044,15.1503,14.8969,15.113,503200.0
2009-02-24 14:00:00,20.28,20.41,20.12,20.4,491900.0,15.113,15.2099,14.9938,15.2024,491900.0
2009-02-24 14:30:00,20.39,20.51,20.24,20.45,452800.0,15.195,15.2844,15.0832,15.2397,452800.0
2009-02-24 15:00:00,20.46,20.71,20.46,20.52,761800.0,15.2472,15.4335,15.2472,15.2919,761800.0
2009-02-24 15:30:00,20.51,20.58,20.2,20.25,2361800.0,15.2844,15.3366,15.0534,15.0907,2361800.0
2009-02-25 09:30:00,20.63,20.63,19.86,19.88,1343600.0,15.3738,15.3738,14.8,14.8149,1343600.0
2009-02-25 10:00:00,19.88,19.89,19.54,19.75,920600.0,14.8149,14.8224,14.5616,14.7181,920600.0
2009-02-25 10:30:00,19.75,19.75,19.52,19.61,517900.0,14.7181,14.7181,14.5467,14.6137,517900.0
2009-02-25 11:00:00,19.61,19.8,19.61,19.73,535000.0,14.6137,14.7553,14.6137,14.7032,535000.0
2009-02-25 11:30:00,19.74,19.96,19.65,19.68,740400.0,14.7106,14.8746,14.6435,14.6659,740400.0
2009-02-25 12:00:00,19.68,19.84,19.6,19.64,434400.0,14.6659,14.7851,14.6063,14.6361,434400.0
2009-02-25 12:30:00,19.63,19.69,19.5,19.54,365700.0,14.6286,14.6733,14.5318,14.5616,365700.0
2009-02-25 13:00:00,19.54,19.68,19.5,19.64,331100.0,14.5616,14.6659,14.5318,14.6361,331100.0
2009-02-25 13:30:00,19.64,19.91,19.64,19.84,652900.0,14.6361,14.8373,14.6361,14.7851,652900.0
2009-02-25 14:00:00,19.84,19.88,19.54,19.8,688100.0,14.7851,14.8149,14.5616,14.7553,688100.0
2009-02-25 14:30:00,19.79,19.87,19.66,19.79,796200.0,14.7479,14.8075,14.651,14.7479,796200.0
2009-02-25 15:00:00,19.79,20.32,19.76,20.19,1022100.0,14.7479,15.1428,14.7255,15.046,1022100.0
2009-02-25 15:30:00,20.2,20.27,19.78,19.8,958400.0,15.0534,15.1056,14.7404,14.7553,958400.0
2009-02-26 09:30:00,20.68,20.91,20.37,20.49,1124400.0,15.4111,15.5825,15.1801,15.2695,1124400.0
2009-02-26 10:00:00,20.5,20.92,20.47,20.84,907300.0,15.277,15.59,15.2546,15.5303,907300.0
2009-02-26 10:30:00,20.84,20.97,20.71,20.9,631800.0,15.5303,15.6272,15.4335,15.5751,631800.0
2009-02-26 11:00:00,20.89,20.91,20.69,20.74,520300.0,15.5676,15.5825,15.4186,15.4558,520300.0
2009-02-26 11:30:00,20.73,20.81,20.62,20.74,331800.0,15.4484,15.508,15.3664,15.4558,331800.0
2009-02-26 12:00:00,20.75,20.8,20.58,20.63,415400.0,15.4633,15.5005,15.3366,15.3738,415400.0
2009-02-26 12:30:00,20.63,20.71,20.54,20.55,296700.0,15.3738,15.4335,15.3068,15.3142,296700.0
2009-02-26 13:00:00,20.56,20.59,20.26,20.37,454700.0,15.3217,15.344,15.0981,15.1801,454700.0
2009-02-26 13:30:00,20.36,20.53,20.32,20.46,317800.0,15.1726,15.2993,15.1428,15.2472,317800.0
2009-02-26 14:00:00,20.46,20.53,20.27,20.47,333700.0,15.2472,15.2993,15.1056,15.2546,333700.0
2009-02-26 14:30:00,20.47,20.51,20.17,20.19,558500.0,15.2546,15.2844,15.031,15.046,558500.0
2009-02-26 15:00:00,20.18,20.22,19.92,19.96,851300.0,15.0385,15.0683,14.8447,14.8746,851300.0
2009-02-26 15:30:00,19.96,20.23,19.94,20.0,851200.0,14.8746,15.0758,14.8596,14.9044,851200.0
2009-02-27 09:30:00,20.09,20.1,19.21,19.6,1096500.0,14.9714,14.9789,14.3156,14.6063,1096500.0
2009-02-27 10:00:00,19.6,19.94,19.54,19.79,977000.0,14.6063,14.8596,14.5616,14.7479,977000.0
2009-02-27 10:30:00,19.79,19.9,19.65,19.72,711500.0,14.7479,14.8298,14.6435,14.6957,711500.0
2009-02-27 11:00:00,19.73,19.76,19.61,19.73,519500.0,14.7032,14.7255,14.6137,14.7032,519500.0
2009-02-27 11:30:00,19.74,19.86,19.63,19.71,844900.0,14.7106,14.8,14.6286,14.6882,844900.0
2009-02-27 12:00:00,19.71,19.81,19.64,19.67,409800.0,14.6882,14.7628,14.6361,14.6584,409800.0
2009-02-27 12:30:00,19.67,19.7,19.49,19.63,262300.0,14.6584,14.6808,14.5243,14.6286,262300.0
2009-02-27 13:00:00,19.63,19.71,19.52,19.6,317400.0,14.6286,14.6882,14.5467,14.6063,317400.0
2009-02-27 13:30:00,19.61,19.7,19.33,19.59,692000.0,14.6137,14.6808,14.4051,14.5988,692000.0
2009-02-27 14:00:00,19.59,19.67,19.37,19.38,497800.0,14.5988,14.6584,14.4349,14.4423,497800.0
2009-02-27 14:30:00,19.38,19.64,19.34,19.6,976200.0,14.4423,14.6361,14.4125,14.6063,976200.0
2009-02-27 15:00:00,19.6,19.63,19.37,19.39,1543800.0,14.6063,14.6286,14.4349,14.4498,1543800.0
2009-02-27 15:30:00,19.38,19.71,19.35,19.67,3026800.0,14.4423,14.6882,14.42,14.6584,3026800.0
2009-03-02 09:30:00,19.16,19.33,18.75,18.97,645500.0,14.2784,14.4051,13.9728,14.1368,645500.0
2009-03-02 10:00:00,18.97,19.1,18.78,18.89,673300.0,14.1368,14.2337,13.9952,14.0772,673300.0
2009-03-02 10:30:00,18.88,18.94,18.83,18.88,443500.0,14.0697,14.1144,14.0325,14.0697,443500.0
2009-03-02 11:00:00,18.88,18.93,18.77,18.81,387900.0,14.0697,14.107,13.9877,14.0176,387900.0
2009-03-02 11:30:00,18.81,18.92,18.73,18.83,626100.0,14.0176,14.0995,13.9579,14.0325,626100.0
2009-03-02 12:00:00,18.82,18.86,18.66,18.75,542200.0,14.025,14.0548,13.9058,13.9728,542200.0
2009-03-02 12:30:00,18.75,18.78,18.58,18.61,354000.0,13.9728,13.9952,13.8462,13.8685,354000.0
2009-03-02 13:00:00,18.6,18.64,18.42,18.47,517700.0,13.8611,13.8909,13.7269,13.7642,517700.0
2009-03-02 13:30:00,18.46,18.48,18.35,18.48,472900.0,13.7567,13.7716,13.6748,13.7716,472900.0
2009-03-02 14:00:00,18.48,18.48,18.32,18.33,693500.0,13.7716,13.7716,13.6524,13.6598,693500.0
2009-03-02 14:30:00,18.32,18.46,18.28,18.35,1224800.0,13.6524,13.7567,13.6226,13.6748,1224800.0
2009-03-02 15:00:00,18.35,18.36,18.09,18.19,861600.0,13.6748,13.6822,13.481,13.5555,861600.0
2009-03-02 15:30:00,18.2,18.32,18.04,18.24,1734200.0,13.563,13.6524,13.4437,13.5928,1734200.0
2009-03-03 09:30:00,18.6,18.68,18.22,18.22,721400.0,13.8611,13.9207,13.5779,13.5779,721400.0
2009-03-03 10:00:00,18.22,18.28,17.91,18.07,1194100.0,13.5779,13.6226,13.3469,13.4661,1194100.0
2009-03-03 10:30:00,18.06,18.08,17.86,17.92,795700.0,13.4586,13.4735,13.3096,13.3543,795700.0
2009-03-03 11:00:00,17.93,17.99,17.75,17.97,660100.0,13.3618,13.4065,13.2276,13.3916,660100.0
2009-03-03 11:30:00,17.96,18.04,17.75,17.78,474100.0,13.3841,13.4437,13.2276,13.25,474100.0
2009-03-03 12:00:00,17.77,17.99,17.76,17.97,434200.0,13.2425,13.4065,13.2351,13.3916,434200.0
2009-03-03 12:30:00,17.97,17.99,17.82,17.85,389900.0,13.3916,13.4065,13.2798,13.3021,389900.0
2009-03-03 13:00:00,17.85,17.96,17.76,17.81,291200.0,13.3021,13.3841,13.2351,13.2723,291200.0
2009-03-03 13:30:00,17.81,17.83,17.66,17.76,447000.0,13.2723,13.2872,13.1606,13.2351,447000.0
2009-03-03 14:00:00,17.76,17.92,17.76,17.91,493500.0,13.2351,13.3543,13.2351,13.3469,493500.0
2009-03-03 14:30:00,17.9,18.24,17.87,18.14,913600.0,13.3394,13.5928,13.317,13.5183,913600.0
2009-03-03 15:00:00,18.14,18.19,17.9,17.97,1148200.0,13.5183,13.5555,13.3394,13.3916,1148200.0
2009-03-03 15:30:00,17.97,18.11,17.9,18.09,1545500.0,13.3916,13.4959,13.3394,13.481,1545500.0
2009-03-04 09:30:00,18.99,19.02,18.71,18.93,1310100.0,14.1517,14.174,13.943,14.107,1310100.0
2009-03-04 10:00:00,18.92,19.23,18.92,19.18,834800.0,14.0995,14.3305,14.0995,14.2933,834800.0
2009-03-04 10:30:00,19.21,19.4,19.13,19.14,780500.0,14.3156,14.4572,14.256,14.2635,780500.0
2009-03-04 11:00:00,19.14,19.51,19.13,19.5,756500.0,14.2635,14.5392,14.256,14.5318,756500.0
2009-03-04 11:30:00,19.5,19.74,19.49,19.72,472600.0,14.5318,14.7106,14.5243,14.6957,472600.0
2009-03-04 12:00:00,19.72,19.74,19.6,19.7,561700.0,14.6957,14.7106,14.6063,14.6808,561700.0
2009-03-04 12:30:00,19.7,19.76,19.53,19.59,504800.0,14.6808,14.7255,14.5541,14.5988,504800.0
2009-03-04 13:00:00,19.59,19.76,19.42,19.66,824700.0,14.5988,14.7255,14.4721,14.651,824700.0
2009-03-04 13:30:00,19.67,19.79,19.65,19.65,405900.0,14.6584,14.7479,14.6435,14.6435,405900.0
2009-03-04 14:00:00,19.65,19.74,19.57,19.58,517800.0,14.6435,14.7106,14.5839,14.5914,517800.0
2009-03-04 14:30:00,19.59,19.92,19.58,19.89,759700.0,14.5988,14.8447,14.5914,14.8224,759700.0
2009-03-04 15:00:00,19.88,20.03,19.87,19.95,836200.0,14.8149,14.9267,14.8075,14.8671,836200.0
2009-03-04 15:30:00,19.95,19.97,19.47,19.5,1718200.0,14.8671,14.882,14.5094,14.5318,1718200.0
2009-03-05 09:30:00,19.23,19.62,18.98,19.33,937600.0,14.3305,14.6212,14.1442,14.4051,937600.0
2009-03-05 10:00:00,19.32,19.41,19.02,19.03,512300.0,14.3976,14.4647,14.174,14.1815,512300.0
2009-03-05 10:30:00,19.04,19.19,18.81,18.9,437000.0,14.189,14.3007,14.0176,14.0846,437000.0
2009-03-05 11:00:00,18.9,18.92,18.46,18.49,430100.0,14.0846,14.0995,13.7567,13.7791,430100.0
2009-03-05 11:30:00,18.49,18.55,18.42,18.5,396400.0,13.7791,13.8238,13.7269,13.7865,396400.0
2009-03-05 12:00:00,18.5,18.65,18.46,18.64,365600.0,13.7865,13.8983,13.7567,13.8909,365600.0
2009-03-05 12:30:00,18.64,18.69,18.52,18.53,243100.0,13.8909,13.9281,13.8014,13.8089,243100.0
2009-03-05 13:00:00,18.52,18.74,18.48,18.57,551800.0,13.8014,13.9654,13.7716,13.8387,551800.0
2009-03-05 13:30:00,18.58,18.58,18.33,18.42,473000.0,13.8462,13.8462,13.6598,13.7269,473000.0
2009-03-05 14:00:00,18.43,18.44,18.21,18.3,531700.0,13.7344,13.7418,13.5704,13.6375,531700.0
2009-03-05 14:30:00,18.3,18.32,17.98,18.02,971000.0,13.6375,13.6524,13.399,13.4288,971000.0
2009-03-05 15:00:00,18.02,18.3,17.98,18.16,874300.0,13.4288,13.6375,13.399,13.5332,874300.0
2009-03-05 15:30:00,18.17,18.2,17.88,18.12,1775200.0,13.5406,13.563,13.3245,13.5034,1775200.0
2009-03-06 09:30:00,17.98,18.19,17.81,17.82,1144400.0,13.399,13.5555,13.2723,13.2798,1144400.0
2009-03-06 10:00:00,17.82,17.88,17.46,17.69,813200.0,13.2798,13.3245,13.0115,13.1829,813200.0
2009-03-06 10:30:00,17.68,17.72,17.29,17.34,764400.0,13.1755,13.2053,12.8848,12.9221,764400.0
2009-03-06 11:00:00,17.34,17.49,17.34,17.44,504400.0,12.9221,13.0339,12.9221,12.9966,504400.0
2009-03-06 11:30:00,17.44,17.6,17.42,17.51,312100.0,12.9966,13.1158,12.9817,13.0488,312100.0
2009-03-06 12:00:00,17.5,17.67,17.45,17.47,241500.0,13.0413,13.168,13.0041,13.019,241500.0
2009-03-06 12:30:00,17.46,17.47,17.09,17.28,929200.0,13.0115,13.019,12.7358,12.8774,929200.0
2009-03-06 13:00:00,17.28,17.3,17.16,17.26,614000.0,12.8774,12.8923,12.7879,12.8625,614000.0
2009-03-06 13:30:00,17.25,17.31,17.16,17.31,614900.0,12.855,12.8997,12.7879,12.8997,614900.0
2009-03-06 14:00:00,17.31,17.43,17.2,17.3,536300.0,12.8997,12.9892,12.8178,12.8923,536300.0
2009-03-06 14:30:00,17.3,17.36,17.08,17.09,520200.0,12.8923,12.937,12.7283,12.7358,520200.0
2009-03-06 15:00:00,17.09,17.13,16.87,16.93,811400.0,12.7358,12.7656,12.5718,12.6165,811400.0
2009-03-06 15:30:00,16.92,17.33,16.9,17.31,1611900.0,12.6091,12.9146,12.5942,12.8997,1611900.0
2009-03-09 09:30:00,17.17,17.76,16.96,17.47,447700.0,12.7954,13.2351,12.6389,13.019,447700.0
2009-03-09 10:00:00,17.47,18.0,17.38,17.91,899200.0,13.019,13.4139,12.9519,13.3469,899200.0
2009-03-09 10:30:00,17.91,17.98,17.53,17.6,766400.0,13.3469,13.399,13.0637,13.1158,766400.0
2009-03-09 11:00:00,17.59,17.69,17.35,17.51,572800.0,13.1084,13.1829,12.9295,13.0488,572800.0
2009-03-09 11:30:00,17.5,17.57,17.34,17.4,415700.0,13.0413,13.0935,12.9221,12.9668,415700.0
2009-03-09 12:00:00,17.4,17.58,17.33,17.44,424300.0,12.9668,13.1009,12.9146,12.9966,424300.0
2009-03-09 12:30:00,17.44,17.47,17.3,17.41,201400.0,12.9966,13.019,12.8923,12.9742,201400.0
2009-03-09 13:00:00,17.41,17.41,17.1,17.15,280500.0,12.9742,12.9742,12.7432,12.7805,280500.0
2009-03-09 13:30:00,17.15,17.33,17.14,17.19,235000.0,12.7805,12.9146,12.773,12.8103,235000.0
2009-03-09 14:00:00,17.2,17.38,17.06,17.14,442800.0,12.8178,12.9519,12.7134,12.773,442800.0
2009-03-09 14:30:00,17.14,17.2,17.01,17.12,498500.0,12.773,12.8178,12.6762,12.7581,498500.0
2009-03-09 15:00:00,17.12,17.19,16.8,16.9,809700.0,12.7581,12.8103,12.5197,12.5942,809700.0
2009-03-09 15:30:00,16.9,17.02,16.84,17.0,962600.0,12.5942,12.6836,12.5495,12.6687,962600.0
2009-03-10 09:30:00,17.59,18.0,17.57,17.84,1318000.0,13.1084,13.4139,13.0935,13.2947,1318000.0
2009-03-10 10:00:00,17.84,18.03,17.73,18.01,1890800.0,13.2947,13.4363,13.2127,13.4214,1890800.0
2009-03-10 10:30:00,18.0,18.64,18.0,18.48,776700.0,13.4139,13.8909,13.4139,13.7716,776700.0
2009-03-10 11:00:00,18.46,18.8,18.41,18.79,722700.0,13.7567,14.0101,13.7195,14.0026,722700.0
2009-03-10 11:30:00,18.78,19.02,18.71,19.01,502900.0,13.9952,14.174,13.943,14.1666,502900.0
2009-03-10 12:00:00,19.01,19.17,18.94,19.1,1155300.0,14.1666,14.2858,14.1144,14.2337,1155300.0
2009-03-10 12:30:00,19.09,19.15,19.01,19.08,486500.0,14.2262,14.2709,14.1666,14.2188,486500.0
2009-03-10 13:00:00,19.07,19.13,18.96,19.06,439400.0,14.2113,14.256,14.1293,14.2039,439400.0
2009-03-10 13:30:00,19.06,19.07,18.87,18.89,930400.0,14.2039,14.2113,14.0623,14.0772,930400.0
2009-03-10 14:00:00,18.9,18.98,18.85,18.94,648900.0,14.0846,14.1442,14.0474,14.1144,648900.0
2009-03-10 14:30:00,18.94,19.13,18.88,19.13,609300.0,14.1144,14.256,14.0697,14.256,609300.0
2009-03-10 15:00:00,19.11,19.19,19.02,19.15,835000.0,14.2411,14.3007,14.174,14.2709,835000.0
2009-03-10 15:30:00,19.15,19.18,19.05,19.16,1392100.0,14.2709,14.2933,14.1964,14.2784,1392100.0
2009-03-11 09:30:00,19.83,20.2,19.39,20.2,1656700.0,14.7777,15.0534,14.4498,15.0534,1656700.0
2009-03-11 10:00:00,20.21,20.35,19.89,20.07,812100.0,15.0609,15.1652,14.8224,14.9565,812100.0
2009-03-11 10:30:00,20.08,20.1,19.76,19.93,608800.0,14.964,14.9789,14.7255,14.8522,608800.0
2009-03-11 11:00:00,19.93,19.98,19.66,19.72,226200.0,14.8522,14.8895,14.651,14.6957,226200.0
2009-03-11 11:30:00,19.72,19.75,19.51,19.62,339800.0,14.6957,14.7181,14.5392,14.6212,339800.0
2009-03-11 12:00:00,19.61,19.76,19.6,19.62,211700.0,14.6137,14.7255,14.6063,14.6212,211700.0
2009-03-11 12:30:00,19.61,19.67,19.49,19.58,222400.0,14.6137,14.6584,14.5243,14.5914,222400.0
2009-03-11 13:00:00,19.58,19.63,19.52,19.54,371200.0,14.5914,14.6286,14.5467,14.5616,371200.0
2009-03-11 13:30:00,19.55,19.76,19.55,19.75,323400.0,14.569,14.7255,14.569,14.7181,323400.0
2009-03-11 14:00:00,19.75,19.82,19.35,19.42,326100.0,14.7181,14.7702,14.42,14.4721,326100.0
2009-03-11 14:30:00,19.43,19.65,19.42,19.53,290400.0,14.4796,14.6435,14.4721,14.5541,290400.0
2009-03-11 15:00:00,19.52,19.93,19.52,19.86,614800.0,14.5467,14.8522,14.5467,14.8,614800.0
2009-03-11 15:30:00,19.85,19.89,19.65,19.67,844900.0,14.7926,14.8224,14.6435,14.6584,844900.0
2009-03-12 09:30:00,19.17,19.5,18.96,19.15,391100.0,14.2858,14.5318,14.1293,14.2709,391100.0
2009-03-12 10:00:00,19.16,19.69,19.15,19.62,748500.0,14.2784,14.6733,14.2709,14.6212,748500.0
2009-03-12 10:30:00,19.61,19.69,19.42,19.67,350300.0,14.6137,14.6733,14.4721,14.6584,350300.0
2009-03-12 11:00:00,19.66,19.73,19.56,19.63,317500.0,14.651,14.7032,14.5765,14.6286,317500.0
2009-03-12 11:30:00,19.63,19.86,19.58,19.67,248100.0,14.6286,14.8,14.5914,14.6584,248100.0
2009-03-12 12:00:00,19.67,19.9,19.66,19.87,284700.0,14.6584,14.8298,14.651,14.8075,284700.0
2009-03-12 12:30:00,19.87,20.04,19.85,19.99,282000.0,14.8075,14.9342,14.7926,14.8969,282000.0
2009-03-12 13:00:00,19.99,20.08,19.95,19.98,386500.0,14.8969,14.964,14.8671,14.8895,386500.0
2009-03-12 13:30:00,19.98,20.0,19.88,19.95,297800.0,14.8895,14.9044,14.8149,14.8671,297800.0
2009-03-12 14:00:00,19.95,20.14,19.87,20.06,491300.0,14.8671,15.0087,14.8075,14.9491,491300.0
2009-03-12 14:30:00,20.06,20.37,19.99,20.35,601300.0,14.9491,15.1801,14.8969,15.1652,601300.0
2009-03-12 15:00:00,20.36,20.71,20.35,20.59,1206300.0,15.1726,15.4335,15.1652,15.344,1206300.0
2009-03-12 15:30:00,20.59,20.78,20.55,20.74,1315600.0,15.344,15.4856,15.3142,15.4558,1315600.0
2009-03-13 09:30:00,20.87,21.05,20.48,20.56,947900.0,15.5527,15.6868,15.2621,15.3217,947900.0
2009-03-13 10:00:00,20.56,20.65,20.4,20.42,707400.0,15.3217,15.3888,15.2024,15.2174,707400.0
2009-03-13 10:30:00,20.44,20.65,20.35,20.41,255500.0,15.2323,15.3888,15.1652,15.2099,255500.0
2009-03-13 11:00:00,20.41,20.46,20.16,20.24,289200.0,15.2099,15.2472,15.0236,15.0832,289200.0
2009-03-13 11:30:00,20.24,20.24,20.09,20.2,391500.0,15.0832,15.0832,14.9714,15.0534,391500.0
2009-03-13 12:00:00,20.2,20.25,20.03,20.2,549800.0,15.0534,15.0907,14.9267,15.0534,549800.0
2009-03-13 12:30:00,20.21,20.28,20.06,20.27,469900.0,15.0609,15.113,14.9491,15.1056,469900.0
2009-03-13 13:00:00,20.26,20.41,20.21,20.4,230600.0,15.0981,15.2099,15.0609,15.2024,230600.0
2009-03-13 13:30:00,20.4,20.4,20.21,20.35,179400.0,15.2024,15.2024,15.0609,15.1652,179400.0
2009-03-13 14:00:00,20.34,20.46,20.25,20.34,222200.0,15.1577,15.2472,15.0907,15.1577,222200.0
2009-03-13 14:30:00,20.33,20.49,20.32,20.38,408000.0,15.1503,15.2695,15.1428,15.1875,408000.0
2009-03-13 15:00:00,20.38,20.56,20.35,20.53,426300.0,15.1875,15.3217,15.1652,15.2993,426300.0
2009-03-13 15:30:00,20.54,20.61,20.44,20.52,975300.0,15.3068,15.3589,15.2323,15.2919,975300.0
2009-03-16 09:30:00,21.0,21.18,20.87,21.03,385100.0,15.6496,15.7837,15.5527,15.6719,385100.0
2009-03-16 10:00:00,21.04,21.05,20.72,20.76,337600.0,15.6794,15.6868,15.4409,15.4707,337600.0
2009-03-16 10:30:00,20.75,20.95,20.7,20.72,256200.0,15.4633,15.6123,15.426,15.4409,256200.0
2009-03-16 11:00:00,20.73,21.05,20.72,20.95,430400.0,15.4484,15.6868,15.4409,15.6123,430400.0
2009-03-16 11:30:00,20.95,21.0,20.92,20.95,236800.0,15.6123,15.6496,15.59,15.6123,236800.0
2009-03-16 12:00:00,20.95,21.17,20.94,21.15,482800.0,15.6123,15.7763,15.6049,15.7614,482800.0
2009-03-16 12:30:00,21.15,21.48,21.15,21.46,384600.0,15.7614,16.0073,15.7614,15.9924,384600.0
2009-03-16 13:00:00,21.46,21.48,21.38,21.42,199900.0,15.9924,16.0073,15.9328,15.9626,199900.0
2009-03-16 13:30:00,21.41,21.48,21.32,21.35,172800.0,15.9551,16.0073,15.888,15.9104,172800.0
2009-03-16 14:00:00,21.35,21.37,21.19,21.2,228200.0,15.9104,15.9253,15.7912,15.7986,228200.0
2009-03-16 14:30:00,21.2,21.38,21.11,21.19,546000.0,15.7986,15.9328,15.7316,15.7912,546000.0
2009-03-16 15:00:00,21.2,21.21,20.69,20.8,456000.0,15.7986,15.8061,15.4186,15.5005,456000.0
2009-03-16 15:30:00,20.81,20.83,20.48,20.54,908500.0,15.508,15.5229,15.2621,15.3068,908500.0
2009-03-17 09:30:00,20.15,20.72,20.15,20.55,378300.0,15.0161,15.4409,15.0161,15.3142,378300.0
2009-03-17 10:00:00,20.55,20.96,20.55,20.73,359400.0,15.3142,15.6198,15.3142,15.4484,359400.0
2009-03-17 10:30:00,20.74,21.05,20.7,20.98,293500.0,15.4558,15.6868,15.426,15.6347,293500.0
2009-03-17 11:00:00,20.99,20.99,20.76,20.83,131000.0,15.6421,15.6421,15.4707,15.5229,131000.0
2009-03-17 11:30:00,20.82,20.97,20.76,20.96,168400.0,15.5154,15.6272,15.4707,15.6198,168400.0
2009-03-17 12:00:00,20.97,21.11,20.95,21.08,159100.0,15.6272,15.7316,15.6123,15.7092,159100.0
2009-03-17 12:30:00,21.09,21.22,21.03,21.18,223900.0,15.7166,15.8135,15.6719,15.7837,223900.0
2009-03-17 13:00:00,21.17,21.2,20.98,21.02,230100.0,15.7763,15.7986,15.6347,15.6645,230100.0
2009-03-17 13:30:00,21.02,21.12,20.98,20.99,228800.0,15.6645,15.739,15.6347,15.6421,228800.0
2009-03-17 14:00:00,20.98,21.09,20.93,20.96,303800.0,15.6347,15.7166,15.5974,15.6198,303800.0
2009-03-17 14:30:00,20.97,21.2,20.88,21.15,453700.0,15.6272,15.7986,15.5602,15.7614,453700.0
2009-03-17 15:00:00,21.16,21.49,21.13,21.43,630500.0,15.7688,16.0147,15.7465,15.97,630500.0
2009-03-17 15:30:00,21.43,21.57,21.29,21.57,844800.0,15.97,16.0744,15.8657,16.0744,844800.0
2009-03-18 09:30:00,21.49,21.68,21.29,21.46,509000.0,16.0147,16.1563,15.8657,15.9924,509000.0
2009-03-18 10:00:00,21.45,21.49,21.23,21.31,200500.0,15.9849,16.0147,15.821,15.8806,200500.0
2009-03-18 10:30:00,21.31,21.4,21.14,21.38,273900.0,15.8806,15.9477,15.7539,15.9328,273900.0
2009-03-18 11:00:00,21.39,21.45,21.27,21.29,277100.0,15.9402,15.9849,15.8508,15.8657,277100.0
2009-03-18 11:30:00,21.29,21.36,21.22,21.32,167600.0,15.8657,15.9179,15.8135,15.888,167600.0
2009-03-18 12:00:00,21.33,21.52,21.32,21.43,264000.0,15.8955,16.0371,15.888,15.97,264000.0
2009-03-18 12:30:00,21.42,21.47,21.29,21.43,271300.0,15.9626,15.9998,15.8657,15.97,271300.0
2009-03-18 13:00:00,21.44,21.47,21.31,21.4,341200.0,15.9775,15.9998,15.8806,15.9477,341200.0
2009-03-18 13:30:00,21.4,21.6,21.39,21.55,218800.0,15.9477,16.0967,15.9402,16.0594,218800.0
2009-03-18 14:00:00,21.55,22.34,21.46,21.99,732400.0,16.0594,16.6482,15.9924,16.3873,732400.0
2009-03-18 14:30:00,21.99,22.6,21.81,22.55,873400.0,16.3873,16.8419,16.2532,16.8047,873400.0
2009-03-18 15:00:00,22.54,22.55,21.73,21.95,750300.0,16.7972,16.8047,16.1936,16.3575,750300.0
2009-03-18 15:30:00,21.96,22.1,21.7,22.06,871300.0,16.365,16.4693,16.1712,16.4395,871300.0
2009-03-19 09:30:00,22.51,22.56,22.25,22.25,588600.0,16.7749,16.8121,16.5811,16.5811,588600.0
2009-03-19 10:00:00,22.25,22.53,22.16,22.39,310400.0,16.5811,16.7898,16.514,16.6854,310400.0
2009-03-19 10:30:00,22.38,22.66,22.35,22.56,406400.0,16.678,16.8866,16.6556,16.8121,406400.0
2009-03-19 11:00:00,22.57,22.67,22.32,22.34,373400.0,16.8196,16.8941,16.6333,16.6482,373400.0
2009-03-19 11:30:00,22.34,22.41,22.15,22.34,362700.0,16.6482,16.7003,16.5066,16.6482,362700.0
2009-03-19 12:00:00,22.34,22.44,22.23,22.33,355400.0,16.6482,16.7227,16.5662,16.6407,355400.0
2009-03-19 12:30:00,22.33,22.35,22.22,22.23,195400.0,16.6407,16.6556,16.5587,16.5662,195400.0
2009-03-19 13:00:00,22.22,22.36,22.16,22.34,241800.0,16.5587,16.6631,16.514,16.6482,241800.0
2009-03-19 13:30:00,22.34,22.57,22.16,22.56,403200.0,16.6482,16.8196,16.514,16.8121,403200.0
2009-03-19 14:00:00,22.56,22.75,22.46,22.56,311800.0,16.8121,16.9537,16.7376,16.8121,311800.0
2009-03-19 14:30:00,22.56,22.6,22.36,22.44,284800.0,16.8121,16.8419,16.6631,16.7227,284800.0
2009-03-19 15:00:00,22.45,22.58,22.42,22.56,449500.0,16.7301,16.827,16.7078,16.8121,449500.0
2009-03-19 15:30:00,22.56,22.64,22.39,22.43,901500.0,16.8121,16.8717,16.6854,16.7152,901500.0
2009-03-20 09:30:00,22.21,22.39,21.62,21.64,1325500.0,16.5513,16.6854,16.1116,16.1265,1325500.0
2009-03-20 10:00:00,21.65,21.7,21.41,21.62,609600.0,16.134,16.1712,15.9551,16.1116,609600.0
2009-03-20 10:30:00,21.62,21.67,21.44,21.51,357100.0,16.1116,16.1489,15.9775,16.0296,357100.0
2009-03-20 11:00:00,21.51,21.56,21.2,21.34,512800.0,16.0296,16.0669,15.7986,15.903,512800.0
2009-03-20 11:30:00,21.34,21.39,21.21,21.32,357200.0,15.903,15.9402,15.8061,15.888,357200.0
2009-03-20 12:00:00,21.33,21.48,21.27,21.39,397200.0,15.8955,16.0073,15.8508,15.9402,397200.0
2009-03-20 12:30:00,21.4,21.46,21.17,21.22,273400.0,15.9477,15.9924,15.7763,15.8135,273400.0
2009-03-20 13:00:00,21.2,21.26,21.11,21.18,267600.0,15.7986,15.8433,15.7316,15.7837,267600.0
2009-03-20 13:30:00,21.18,21.2,20.95,20.98,183400.0,15.7837,15.7986,15.6123,15.6347,183400.0
2009-03-20 14:00:00,20.98,21.03,20.88,21.02,182600.0,15.6347,15.6719,15.5602,15.6645,182600.0
2009-03-20 14:30:00,21.02,21.3,20.99,21.24,358900.0,15.6645,15.8731,15.6421,15.8284,358900.0
2009-03-20 15:00:00,21.24,21.5,21.24,21.41,572400.0,15.8284,16.0222,15.8284,15.9551,572400.0
2009-03-20 15:30:00,21.4,21.53,21.32,21.32,840700.0,15.9477,16.0445,15.888,15.888,840700.0
2009-03-23 09:30:00,21.88,21.88,21.24,21.38,1191000.0,16.3054,16.3054,15.8284,15.9328,1191000.0
2009-03-23 10:00:00,21.38,21.69,21.35,21.68,1839300.0,15.9328,16.1638,15.9104,16.1563,1839300.0
2009-03-23 10:30:00,21.69,22.0,21.63,21.97,1171300.0,16.1638,16.3948,16.1191,16.3724,1171300.0
2009-03-23 11:00:00,21.98,22.19,21.89,21.9,540100.0,16.3799,16.5364,16.3128,16.3203,540100.0
2009-03-23 11:30:00,21.9,22.2,21.78,22.12,528400.0,16.3203,16.5438,16.2308,16.4842,528400.0
2009-03-23 12:00:00,22.13,22.29,22.08,22.24,891600.0,16.4917,16.6109,16.4544,16.5736,891600.0
2009-03-23 12:30:00,22.23,22.4,22.23,22.26,229600.0,16.5662,16.6929,16.5662,16.5886,229600.0
2009-03-23 13:00:00,22.28,22.61,22.27,22.41,660400.0,16.6035,16.8494,16.596,16.7003,660400.0
2009-03-23 13:30:00,22.4,22.53,22.37,22.49,531800.0,16.6929,16.7898,16.6705,16.76,531800.0
2009-03-23 14:00:00,22.49,22.63,22.47,22.61,452600.0,16.76,16.8643,16.745,16.8494,452600.0
2009-03-23 14:30:00,22.61,23.0,22.61,22.97,563500.0,16.8494,17.14,16.8494,17.1177,563500.0
2009-03-23 15:00:00,22.97,23.22,22.87,23.14,976200.0,17.1177,17.304,17.0431,17.2443,976200.0
2009-03-23 15:30:00,23.15,23.5,23.07,23.25,1920600.0,17.2518,17.5126,17.1922,17.3263,1920600.0
2009-03-24 09:30:00,23.01,24.94,22.98,24.42,3521700.0,17.1475,18.5857,17.1251,18.1982,3521700.0
2009-03-24 10:00:00,24.45,24.91,23.56,23.72,2498800.0,18.2206,18.5634,17.5573,17.6766,2498800.0
2009-03-24 10:30:00,23.73,24.01,23.23,23.46,1792100.0,17.684,17.8927,17.3114,17.4828,1792100.0
2009-03-24 11:00:00,23.47,23.63,23.05,23.48,1242900.0,17.4903,17.6095,17.1773,17.4977,1242900.0
2009-03-24 11:30:00,23.48,23.67,23.38,23.39,545800.0,17.4977,17.6393,17.4232,17.4306,545800.0
2009-03-24 12:00:00,23.39,23.53,23.28,23.5,473000.0,17.4306,17.535,17.3487,17.5126,473000.0
2009-03-24 12:30:00,23.52,23.54,23.41,23.5,395100.0,17.5275,17.5424,17.4456,17.5126,395100.0
2009-03-24 13:00:00,23.5,23.52,23.38,23.43,436100.0,17.5126,17.5275,17.4232,17.4605,436100.0
2009-03-24 13:30:00,23.43,23.43,23.11,23.23,367900.0,17.4605,17.4605,17.222,17.3114,367900.0
2009-03-24 14:00:00,23.24,23.24,23.02,23.07,534700.0,17.3189,17.3189,17.1549,17.1922,534700.0
2009-03-24 14:30:00,23.07,23.09,22.76,22.87,558200.0,17.1922,17.2071,16.9612,17.0431,558200.0
2009-03-24 15:00:00,22.89,23.06,22.7,22.84,903800.0,17.058,17.1847,16.9164,17.0208,903800.0
2009-03-24 15:30:00,22.84,22.92,22.58,22.62,1588300.0,17.0208,17.0804,16.827,16.8568,1588300.0
2009-03-25 09:30:00,22.5,22.66,22.3,22.65,1382600.0,16.7674,16.8866,16.6184,16.8792,1382600.0
2009-03-25 10:00:00,22.65,23.07,22.5,23.05,1628600.0,16.8792,17.1922,16.7674,17.1773,1628600.0
2009-03-25 10:30:00,23.04,23.09,22.91,22.97,680500.0,17.1698,17.2071,17.0729,17.1177,680500.0
2009-03-25 11:00:00,22.97,23.03,22.7,22.79,828900.0,17.1177,17.1624,16.9164,16.9835,828900.0
2009-03-25 11:30:00,22.79,22.99,22.78,22.98,338400.0,16.9835,17.1326,16.9761,17.1251,338400.0
2009-03-25 12:00:00,22.98,23.0,22.8,22.83,328600.0,17.1251,17.14,16.991,17.0133,328600.0
2009-03-25 12:30:00,22.83,22.85,22.65,22.85,374100.0,17.0133,17.0282,16.8792,17.0282,374100.0
2009-03-25 13:00:00,22.85,22.91,22.5,22.52,425100.0,17.0282,17.0729,16.7674,16.7823,425100.0
2009-03-25 13:30:00,22.51,22.57,22.26,22.45,427800.0,16.7749,16.8196,16.5886,16.7301,427800.0
2009-03-25 14:00:00,22.45,22.51,22.3,22.32,448800.0,16.7301,16.7749,16.6184,16.6333,448800.0
2009-03-25 14:30:00,22.33,22.33,22.0,22.0,326800.0,16.6407,16.6407,16.3948,16.3948,326800.0
2009-03-25 15:00:00,22.0,22.41,21.97,22.4,600600.0,16.3948,16.7003,16.3724,16.6929,600600.0
2009-03-25 15:30:00,22.39,22.8,22.25,22.71,1048500.0,16.6854,16.991,16.5811,16.9239,1048500.0
2009-03-26 09:30:00,22.67,23.07,22.51,22.84,552800.0,16.8941,17.1922,16.7749,17.0208,552800.0
2009-03-26 10:00:00,22.83,23.01,22.7,22.82,361300.0,17.0133,17.1475,16.9164,17.0059,361300.0
2009-03-26 10:30:00,22.82,23.01,22.76,22.95,547200.0,17.0059,17.1475,16.9612,17.1028,547200.0
2009-03-26 11:00:00,22.96,23.43,22.94,23.32,1221400.0,17.1102,17.4605,17.0953,17.3785,1221400.0
2009-03-26 11:30:00,23.32,23.47,23.09,23.24,762400.0,17.3785,17.4903,17.2071,17.3189,762400.0
2009-03-26 12:00:00,23.25,23.3,23.18,23.21,603000.0,17.3263,17.3636,17.2742,17.2965,603000.0
2009-03-26 12:30:00,23.21,23.26,23.16,23.16,374800.0,17.2965,17.3338,17.2592,17.2592,374800.0
2009-03-26 13:00:00,23.16,23.53,23.16,23.39,849600.0,17.2592,17.535,17.2592,17.4306,849600.0
2009-03-26 13:30:00,23.39,23.45,23.1,23.26,526300.0,17.4306,17.4754,17.2145,17.3338,526300.0
2009-03-26 14:00:00,23.26,23.34,23.15,23.17,725000.0,17.3338,17.3934,17.2518,17.2667,725000.0
2009-03-26 14:30:00,23.16,23.17,22.91,22.92,724900.0,17.2592,17.2667,17.0729,17.0804,724900.0
2009-03-26 15:00:00,22.91,23.12,22.91,23.12,850400.0,17.0729,17.2294,17.0729,17.2294,850400.0
2009-03-26 15:30:00,23.12,23.22,22.94,23.1,1634300.0,17.2294,17.304,17.0953,17.2145,1634300.0
2009-03-27 09:30:00,22.49,22.79,22.28,22.36,653100.0,16.76,16.9835,16.6035,16.6631,653100.0
2009-03-27 10:00:00,22.36,22.47,22.01,22.06,592800.0,16.6631,16.745,16.4022,16.4395,592800.0
2009-03-27 10:30:00,22.06,22.53,21.94,22.5,429300.0,16.4395,16.7898,16.3501,16.7674,429300.0
2009-03-27 11:00:00,22.5,22.73,22.46,22.52,265300.0,16.7674,16.9388,16.7376,16.7823,265300.0
2009-03-27 11:30:00,22.52,22.68,22.44,22.56,228000.0,16.7823,16.9015,16.7227,16.8121,228000.0
2009-03-27 12:00:00,22.53,22.59,22.31,22.31,227800.0,16.7898,16.8345,16.6258,16.6258,227800.0
2009-03-27 12:30:00,22.3,22.42,22.27,22.3,334200.0,16.6184,16.7078,16.596,16.6184,334200.0
2009-03-27 13:00:00,22.3,22.3,22.18,22.27,201800.0,16.6184,16.6184,16.5289,16.596,201800.0
2009-03-27 13:30:00,22.26,22.44,22.04,22.11,324300.0,16.5886,16.7227,16.4246,16.4768,324300.0
2009-03-27 14:00:00,22.11,22.31,22.06,22.26,202200.0,16.4768,16.6258,16.4395,16.5886,202200.0
2009-03-27 14:30:00,22.27,22.35,22.14,22.35,369600.0,16.596,16.6556,16.4991,16.6556,369600.0
2009-03-27 15:00:00,22.35,22.5,22.26,22.33,506000.0,16.6556,16.7674,16.5886,16.6407,506000.0
2009-03-27 15:30:00,22.33,22.39,22.12,22.17,822600.0,16.6407,16.6854,16.4842,16.5215,822600.0
2009-03-30 09:30:00,21.38,21.55,20.76,20.96,680300.0,15.9328,16.0594,15.4707,15.6198,680300.0
2009-03-30 10:00:00,20.95,21.01,20.8,20.9,499400.0,15.6123,15.657,15.5005,15.5751,499400.0
2009-03-30 10:30:00,20.9,20.98,20.74,20.91,459500.0,15.5751,15.6347,15.4558,15.5825,459500.0
2009-03-30 11:00:00,20.91,21.03,20.77,20.82,368300.0,15.5825,15.6719,15.4782,15.5154,368300.0
2009-03-30 11:30:00,20.82,20.96,20.79,20.95,213600.0,15.5154,15.6198,15.4931,15.6123,213600.0
2009-03-30 12:00:00,20.95,21.07,20.9,21.01,191300.0,15.6123,15.7017,15.5751,15.657,191300.0
2009-03-30 12:30:00,21.0,21.08,20.94,20.95,137000.0,15.6496,15.7092,15.6049,15.6123,137000.0
2009-03-30 13:00:00,20.95,20.99,20.88,20.97,215200.0,15.6123,15.6421,15.5602,15.6272,215200.0
2009-03-30 13:30:00,20.97,20.99,20.78,20.81,210500.0,15.6272,15.6421,15.4856,15.508,210500.0
2009-03-30 14:00:00,20.81,20.97,20.78,20.9,372000.0,15.508,15.6272,15.4856,15.5751,372000.0
2009-03-30 14:30:00,20.92,20.95,20.74,20.75,267300.0,15.59,15.6123,15.4558,15.4633,267300.0
2009-03-30 15:00:00,20.75,20.9,20.7,20.8,391500.0,15.4633,15.5751,15.426,15.5005,391500.0
2009-03-30 15:30:00,20.81,20.99,20.76,20.93,716600.0,15.508,15.6421,15.4707,15.5974,716600.0
2009-03-31 09:30:00,21.48,21.6,21.14,21.37,471600.0,16.0073,16.0967,15.7539,15.9253,471600.0
2009-03-31 10:00:00,21.35,21.52,21.3,21.46,276500.0,15.9104,16.0371,15.8731,15.9924,276500.0
2009-03-31 10:30:00,21.46,21.56,21.39,21.45,417400.0,15.9924,16.0669,15.9402,15.9849,417400.0
2009-03-31 11:00:00,21.46,21.67,21.43,21.58,417100.0,15.9924,16.1489,15.97,16.0818,417100.0
2009-03-31 11:30:00,21.59,21.62,21.42,21.45,252600.0,16.0893,16.1116,15.9626,15.9849,252600.0
2009-03-31 12:00:00,21.45,21.48,21.27,21.34,146800.0,15.9849,16.0073,15.8508,15.903,146800.0
2009-03-31 12:30:00,21.34,21.43,21.28,21.43,143500.0,15.903,15.97,15.8582,15.97,143500.0
2009-03-31 13:00:00,21.42,21.55,21.42,21.5,143500.0,15.9626,16.0594,15.9626,16.0222,143500.0
2009-03-31 13:30:00,21.5,21.68,21.5,21.66,406000.0,16.0222,16.1563,16.0222,16.1414,406000.0
2009-03-31 14:00:00,21.66,21.82,21.63,21.74,355300.0,16.1414,16.2607,16.1191,16.201,355300.0
2009-03-31 14:30:00,21.74,21.99,21.74,21.95,309600.0,16.201,16.3873,16.201,16.3575,309600.0
2009-03-31 15:00:00,21.95,21.95,21.74,21.88,448200.0,16.3575,16.3575,16.201,16.3054,448200.0
2009-03-31 15:30:00,21.88,21.88,21.49,21.58,1412100.0,16.3054,16.3054,16.0147,16.0818,1412100.0
2009-04-01 09:30:00,21.49,21.97,21.25,21.88,788800.0,16.0147,16.3724,15.8359,16.3054,788800.0
2009-04-01 10:00:00,21.89,22.31,21.89,22.25,413500.0,16.3128,16.6258,16.3128,16.5811,413500.0
2009-04-01 10:30:00,22.26,22.7,22.18,22.6,709300.0,16.5886,16.9164,16.5289,16.8419,709300.0
2009-04-01 11:00:00,22.59,22.74,22.52,22.71,312900.0,16.8345,16.9463,16.7823,16.9239,312900.0
2009-04-01 11:30:00,22.71,22.88,22.71,22.86,303200.0,16.9239,17.0506,16.9239,17.0357,303200.0
2009-04-01 12:00:00,22.85,23.0,22.85,22.99,249800.0,17.0282,17.14,17.0282,17.1326,249800.0
2009-04-01 12:30:00,22.98,22.99,22.64,22.67,190700.0,17.1251,17.1326,16.8717,16.8941,190700.0
2009-04-01 13:00:00,22.67,22.81,22.6,22.79,218400.0,16.8941,16.9984,16.8419,16.9835,218400.0
2009-04-01 13:30:00,22.79,22.96,22.76,22.94,303500.0,16.9835,17.1102,16.9612,17.0953,303500.0
2009-04-01 14:00:00,22.95,23.0,22.9,22.97,343200.0,17.1028,17.14,17.0655,17.1177,343200.0
2009-04-01 14:30:00,22.97,23.1,22.97,23.02,476500.0,17.1177,17.2145,17.1177,17.1549,476500.0
2009-04-01 15:00:00,23.01,23.05,22.84,22.93,925800.0,17.1475,17.1773,17.0208,17.0878,925800.0
2009-04-01 15:30:00,22.94,23.21,22.88,22.99,1045200.0,17.0953,17.2965,17.0506,17.1326,1045200.0
2009-04-02 09:30:00,23.46,24.03,23.19,23.97,1536700.0,17.4828,17.9076,17.2816,17.8629,1536700.0
2009-04-02 10:00:00,23.97,24.29,23.97,24.03,782200.0,17.8629,18.1013,17.8629,17.9076,782200.0
2009-04-02 10:30:00,24.03,24.24,23.91,24.22,457400.0,17.9076,18.0641,17.8182,18.0492,457400.0
2009-04-02 11:00:00,24.21,24.86,24.17,24.7,668900.0,18.0417,18.5261,18.0119,18.4069,668900.0
2009-04-02 11:30:00,24.69,24.76,24.52,24.6,503700.0,18.3994,18.4516,18.2727,18.3324,503700.0
2009-04-02 12:00:00,24.59,24.93,24.56,24.87,276700.0,18.3249,18.5783,18.3026,18.5336,276700.0
2009-04-02 12:30:00,24.87,24.92,24.7,24.71,291300.0,18.5336,18.5708,18.4069,18.4143,291300.0
2009-04-02 13:00:00,24.7,24.7,24.38,24.42,279400.0,18.4069,18.4069,18.1684,18.1982,279400.0
2009-04-02 13:30:00,24.42,24.5,24.32,24.35,238300.0,18.1982,18.2578,18.1237,18.1461,238300.0
2009-04-02 14:00:00,24.36,24.48,24.21,24.47,237600.0,18.1535,18.2429,18.0417,18.2355,237600.0
2009-04-02 14:30:00,24.47,24.67,24.41,24.45,269300.0,18.2355,18.3845,18.1908,18.2206,269300.0
2009-04-02 15:00:00,24.46,24.51,24.22,24.33,477700.0,18.228,18.2653,18.0492,18.1312,477700.0
2009-04-02 15:30:00,24.33,24.42,24.09,24.17,1264800.0,18.1312,18.1982,17.9523,18.0119,1264800.0
2009-04-03 09:30:00,24.26,24.53,24.19,24.35,484600.0,18.079,18.2802,18.0268,18.1461,484600.0
2009-04-03 10:00:00,24.35,24.64,24.04,24.6,680800.0,18.1461,18.3622,17.915,18.3324,680800.0
2009-04-03 10:30:00,24.61,24.72,24.43,24.65,544500.0,18.3398,18.4218,18.2057,18.3696,544500.0
2009-04-03 11:00:00,24.64,24.76,24.6,24.73,298500.0,18.3622,18.4516,18.3324,18.4292,298500.0
2009-04-03 11:30:00,24.73,24.91,24.66,24.89,272300.0,18.4292,18.5634,18.3771,18.5485,272300.0
2009-04-03 12:00:00,24.88,25.18,24.88,25.18,495100.0,18.541,18.7646,18.541,18.7646,495100.0
2009-04-03 12:30:00,25.19,25.32,25.1,25.12,292000.0,18.772,18.8689,18.705,18.7199,292000.0
2009-04-03 13:00:00,25.11,25.2,24.99,25.18,289700.0,18.7124,18.7795,18.623,18.7646,289700.0
2009-04-03 13:30:00,25.17,25.2,25.01,25.12,290100.0,18.7571,18.7795,18.6379,18.7199,290100.0
2009-04-03 14:00:00,25.11,25.44,25.05,25.43,305300.0,18.7124,18.9583,18.6677,18.9509,305300.0
2009-04-03 14:30:00,25.44,25.62,25.38,25.6,785600.0,18.9583,19.0925,18.9136,19.0776,785600.0
2009-04-03 15:00:00,25.6,25.64,25.34,25.34,586700.0,19.0776,19.1074,18.8838,18.8838,586700.0
2009-04-03 15:30:00,25.35,25.53,25.21,25.52,957500.0,18.8913,19.0254,18.7869,19.018,957500.0
2009-04-06 09:30:00,25.2,25.2,24.62,24.65,527100.0,18.7795,18.7795,18.3473,18.3696,527100.0
2009-04-06 10:00:00,24.65,25.15,24.33,24.34,703500.0,18.3696,18.7422,18.1312,18.1386,703500.0
2009-04-06 10:30:00,24.34,24.51,24.26,24.42,352300.0,18.1386,18.2653,18.079,18.1982,352300.0
2009-04-06 11:00:00,24.42,24.53,24.36,24.42,289400.0,18.1982,18.2802,18.1535,18.1982,289400.0
2009-04-06 11:30:00,24.42,24.54,24.42,24.54,262700.0,18.1982,18.2877,18.1982,18.2877,262700.0
2009-04-06 12:00:00,24.53,24.62,24.5,24.58,222500.0,18.2802,18.3473,18.2578,18.3175,222500.0
2009-04-06 12:30:00,24.59,24.61,24.44,24.61,214000.0,18.3249,18.3398,18.2131,18.3398,214000.0
2009-04-06 13:00:00,24.6,24.68,24.54,24.59,224100.0,18.3324,18.392,18.2877,18.3249,224100.0
2009-04-06 13:30:00,24.58,24.74,24.55,24.61,206900.0,18.3175,18.4367,18.2951,18.3398,206900.0
2009-04-06 14:00:00,24.61,24.66,24.54,24.6,335200.0,18.3398,18.3771,18.2877,18.3324,335200.0
2009-04-06 14:30:00,24.61,24.65,24.49,24.52,499200.0,18.3398,18.3696,18.2504,18.2727,499200.0
2009-04-06 15:00:00,24.51,24.77,24.46,24.64,537300.0,18.2653,18.4591,18.228,18.3622,537300.0
2009-04-06 15:30:00,24.64,24.88,24.59,24.78,739500.0,18.3622,18.541,18.3249,18.4665,739500.0
2009-04-07 09:30:00,23.98,24.06,23.5,23.5,637700.0,17.8703,17.9299,17.5126,17.5126,637700.0
2009-04-07 10:00:00,23.5,23.64,23.36,23.64,547200.0,17.5126,17.617,17.4083,17.617,547200.0
2009-04-07 10:30:00,23.63,23.87,23.63,23.68,342900.0,17.6095,17.7884,17.6095,17.6468,342900.0
2009-04-07 11:00:00,23.68,23.75,23.57,23.67,213100.0,17.6468,17.6989,17.5648,17.6393,213100.0
2009-04-07 11:30:00,23.66,23.76,23.53,23.67,216900.0,17.6319,17.7064,17.535,17.6393,216900.0
2009-04-07 12:00:00,23.68,23.87,23.64,23.8,277000.0,17.6468,17.7884,17.617,17.7362,277000.0
2009-04-07 12:30:00,23.8,23.91,23.73,23.75,243800.0,17.7362,17.8182,17.684,17.6989,243800.0
2009-04-07 13:00:00,23.74,23.75,23.52,23.54,256800.0,17.6915,17.6989,17.5275,17.5424,256800.0
2009-04-07 13:30:00,23.53,23.74,23.45,23.71,241200.0,17.535,17.6915,17.4754,17.6691,241200.0
2009-04-07 14:00:00,23.7,23.7,23.56,23.64,265800.0,17.6617,17.6617,17.5573,17.617,265800.0
2009-04-07 14:30:00,23.64,23.64,23.52,23.6,386600.0,17.617,17.617,17.5275,17.5871,386600.0
2009-04-07 15:00:00,23.59,23.69,23.53,23.54,532700.0,17.5797,17.6542,17.535,17.5424,532700.0
2009-04-07 15:30:00,23.54,23.76,23.48,23.5,921500.0,17.5424,17.7064,17.4977,17.5126,921500.0
2009-04-08 09:30:00,23.92,24.2,23.78,24.06,337700.0,17.8256,18.0343,17.7213,17.9299,337700.0
2009-04-08 10:00:00,24.07,24.13,23.76,23.82,366000.0,17.9374,17.9821,17.7064,17.7511,366000.0
2009-04-08 10:30:00,23.81,23.88,23.69,23.86,213400.0,17.7436,17.7958,17.6542,17.7809,213400.0
2009-04-08 11:00:00,23.86,23.97,23.84,23.88,233900.0,17.7809,17.8629,17.766,17.7958,233900.0
2009-04-08 11:30:00,23.88,24.05,23.79,23.8,177000.0,17.7958,17.9225,17.7287,17.7362,177000.0
2009-04-08 12:00:00,23.8,24.0,23.77,23.96,160800.0,17.7362,17.8852,17.7138,17.8554,160800.0
2009-04-08 12:30:00,23.96,24.11,23.92,24.03,147600.0,17.8554,17.9672,17.8256,17.9076,147600.0
2009-04-08 13:00:00,24.03,24.04,23.95,24.01,127900.0,17.9076,17.915,17.848,17.8927,127900.0
2009-04-08 13:30:00,24.01,24.03,23.85,23.93,160700.0,17.8927,17.9076,17.7734,17.8331,160700.0
2009-04-08 14:00:00,23.93,23.94,23.73,23.8,237700.0,17.8331,17.8405,17.684,17.7362,237700.0
2009-04-08 14:30:00,23.8,23.83,23.63,23.73,324900.0,17.7362,17.7585,17.6095,17.684,324900.0
2009-04-08 15:00:00,23.73,23.85,23.56,23.77,371300.0,17.684,17.7734,17.5573,17.7138,371300.0
2009-04-08 15:30:00,23.77,24.0,23.76,23.97,686900.0,17.7138,17.8852,17.7064,17.8629,686900.0
2009-04-09 09:30:00,24.87,25.0,24.34,24.96,429900.0,18.5336,18.6305,18.1386,18.6006,429900.0
2009-04-09 10:00:00,24.97,25.28,24.94,25.19,416800.0,18.6081,18.8391,18.5857,18.772,416800.0
2009-04-09 10:30:00,25.22,25.26,25.04,25.15,244700.0,18.7944,18.8242,18.6603,18.7422,244700.0
2009-04-09 11:00:00,25.15,25.3,25.11,25.21,394700.0,18.7422,18.854,18.7124,18.7869,394700.0
2009-04-09 11:30:00,25.21,25.36,25.15,25.34,326900.0,18.7869,18.8987,18.7422,18.8838,326900.0
2009-04-09 12:00:00,25.34,25.37,25.25,25.35,282000.0,18.8838,18.9062,18.8168,18.8913,282000.0
2009-04-09 12:30:00,25.36,25.38,25.26,25.3,173400.0,18.8987,18.9136,18.8242,18.854,173400.0
2009-04-09 13:00:00,25.29,25.53,25.29,25.49,385400.0,18.8466,19.0254,18.8466,18.9956,385400.0
2009-04-09 13:30:00,25.48,25.61,25.46,25.58,311500.0,18.9882,19.085,18.9733,19.0627,311500.0
2009-04-09 14:00:00,25.59,25.59,25.48,25.58,334100.0,19.0701,19.0701,18.9882,19.0627,334100.0
2009-04-09 14:30:00,25.58,25.93,25.58,25.87,683100.0,19.0627,19.3235,19.0627,19.2788,683100.0
2009-04-09 15:00:00,25.88,25.88,25.54,25.6,782000.0,19.2862,19.2862,19.0329,19.0776,782000.0
2009-04-09 15:30:00,25.6,25.66,25.49,25.61,1593900.0,19.0776,19.1223,18.9956,19.085,1593900.0
2009-04-13 09:30:00,25.29,25.35,24.83,24.98,437200.0,18.8466,18.8913,18.5038,18.6155,437200.0
2009-04-13 10:00:00,24.98,25.46,24.95,25.35,295300.0,18.6155,18.9733,18.5932,18.8913,295300.0
2009-04-13 10:30:00,25.35,25.55,25.25,25.48,258200.0,18.8913,19.0403,18.8168,18.9882,258200.0
2009-04-13 11:00:00,25.48,25.59,25.35,25.55,267400.0,18.9882,19.0701,18.8913,19.0403,267400.0
2009-04-13 11:30:00,25.57,25.66,25.45,25.65,260400.0,19.0552,19.1223,18.9658,19.1148,260400.0
2009-04-13 12:00:00,25.66,26.08,25.63,25.85,530600.0,19.1223,19.4353,19.0999,19.2639,530600.0
2009-04-13 12:30:00,25.84,25.93,25.78,25.92,154200.0,19.2564,19.3235,19.2117,19.3161,154200.0
2009-04-13 13:00:00,25.9,26.16,25.82,26.12,297900.0,19.3011,19.4949,19.2415,19.4651,297900.0
2009-04-13 13:30:00,26.13,26.26,26.1,26.24,314200.0,19.4725,19.5694,19.4502,19.5545,314200.0
2009-04-13 14:00:00,26.24,26.29,26.03,26.07,383100.0,19.5545,19.5918,19.398,19.4278,383100.0
2009-04-13 14:30:00,26.06,26.17,25.97,26.04,367600.0,19.4204,19.5024,19.3533,19.4055,367600.0
2009-04-13 15:00:00,26.03,26.42,25.97,26.31,558500.0,19.398,19.6887,19.3533,19.6067,558500.0
2009-04-13 15:30:00,26.31,26.51,26.14,26.18,953200.0,19.6067,19.7557,19.48,19.5098,953200.0
2009-04-14 09:30:00,25.64,25.75,25.34,25.7,433200.0,19.1074,19.1894,18.8838,19.1521,433200.0
2009-04-14 10:00:00,25.67,25.75,25.57,25.71,313000.0,19.1297,19.1894,19.0552,19.1596,313000.0
2009-04-14 10:30:00,25.72,26.01,25.71,25.85,339300.0,19.167,19.3831,19.1596,19.2639,339300.0
2009-04-14 11:00:00,25.85,25.88,25.66,25.68,231600.0,19.2639,19.2862,19.1223,19.1372,231600.0
2009-04-14 11:30:00,25.68,25.77,25.61,25.61,172800.0,19.1372,19.2043,19.085,19.085,172800.0
2009-04-14 12:00:00,25.63,25.64,25.51,25.6,184700.0,19.0999,19.1074,19.0105,19.0776,184700.0
2009-04-14 12:30:00,25.6,25.6,25.23,25.28,250800.0,19.0776,19.0776,18.8019,18.8391,250800.0
2009-04-14 13:00:00,25.29,25.38,25.2,25.36,313600.0,18.8466,18.9136,18.7795,18.8987,313600.0
2009-04-14 13:30:00,25.36,25.46,25.19,25.28,288700.0,18.8987,18.9733,18.772,18.8391,288700.0
2009-04-14 14:00:00,25.28,25.4,25.09,25.36,306200.0,18.8391,18.9285,18.6975,18.8987,306200.0
2009-04-14 14:30:00,25.37,25.45,25.25,25.45,194100.0,18.9062,18.9658,18.8168,18.9658,194100.0
2009-04-14 15:00:00,25.45,25.51,25.31,25.4,321300.0,18.9658,19.0105,18.8615,18.9285,321300.0
2009-04-14 15:30:00,25.4,25.52,25.28,25.29,899200.0,18.9285,19.018,18.8391,18.8466,899200.0
2009-04-15 09:30:00,24.87,25.3,24.85,25.3,500600.0,18.5336,18.854,18.5187,18.854,500600.0
2009-04-15 10:00:00,25.3,25.61,25.26,25.44,392100.0,18.854,19.085,18.8242,18.9583,392100.0
2009-04-15 10:30:00,25.45,25.52,25.34,25.47,555800.0,18.9658,19.018,18.8838,18.9807,555800.0
2009-04-15 11:00:00,25.48,25.56,25.45,25.46,550400.0,18.9882,19.0478,18.9658,18.9733,550400.0
2009-04-15 11:30:00,25.45,25.77,25.45,25.68,301900.0,18.9658,19.2043,18.9658,19.1372,301900.0
2009-04-15 12:00:00,25.69,25.71,25.54,25.54,200400.0,19.1447,19.1596,19.0329,19.0329,200400.0
2009-04-15 12:30:00,25.55,25.76,25.54,25.73,136100.0,19.0403,19.1968,19.0329,19.1745,136100.0
2009-04-15 13:00:00,25.73,25.77,25.45,25.48,254400.0,19.1745,19.2043,18.9658,18.9882,254400.0
2009-04-15 13:30:00,25.49,25.54,25.43,25.51,371800.0,18.9956,19.0329,18.9509,19.0105,371800.0
2009-04-15 14:00:00,25.51,25.6,25.24,25.25,306100.0,19.0105,19.0776,18.8093,18.8168,306100.0
2009-04-15 14:30:00,25.25,25.4,25.2,25.39,433500.0,18.8168,18.9285,18.7795,18.9211,433500.0
2009-04-15 15:00:00,25.4,25.52,25.39,25.48,580900.0,18.9285,19.018,18.9211,18.9882,580900.0
2009-04-15 15:30:00,25.48,25.89,25.45,25.83,1177000.0,18.9882,19.2937,18.9658,19.249,1177000.0
2009-04-16 09:30:00,25.66,26.12,25.45,26.0,473200.0,19.1223,19.4651,18.9658,19.3757,473200.0
2009-04-16 10:00:00,26.01,26.29,25.92,26.25,638100.0,19.3831,19.5918,19.3161,19.562,638100.0
2009-04-16 10:30:00,26.26,26.34,25.97,26.04,615200.0,19.5694,19.629,19.3533,19.4055,615200.0
2009-04-16 11:00:00,26.04,26.24,26.0,26.23,258300.0,19.4055,19.5545,19.3757,19.5471,258300.0
2009-04-16 11:30:00,26.24,26.45,26.19,26.44,340800.0,19.5545,19.711,19.5173,19.7036,340800.0
2009-04-16 12:00:00,26.43,26.58,26.37,26.52,233200.0,19.6961,19.8079,19.6514,19.7632,233200.0
2009-04-16 12:30:00,26.51,26.83,26.49,26.76,360500.0,19.7557,19.9942,19.7408,19.942,360500.0
2009-04-16 13:00:00,26.76,26.82,26.66,26.76,299500.0,19.942,19.9867,19.8675,19.942,299500.0
2009-04-16 13:30:00,26.76,26.82,26.65,26.79,298400.0,19.942,19.9867,19.8601,19.9644,298400.0
2009-04-16 14:00:00,26.79,27.13,26.78,27.08,589900.0,19.9644,20.2178,19.9569,20.1805,589900.0
2009-04-16 14:30:00,27.08,27.54,27.06,27.5,829400.0,20.1805,20.5233,20.1656,20.4935,829400.0
2009-04-16 15:00:00,27.51,27.74,27.46,27.73,898200.0,20.5009,20.6723,20.4637,20.6649,898200.0
2009-04-16 15:30:00,27.73,27.83,27.34,27.39,1428700.0,20.6649,20.7394,20.3743,20.4115,1428700.0
2009-04-17 09:30:00,27.54,28.0,27.35,27.53,1204100.0,20.5233,20.8661,20.3817,20.5159,1204100.0
2009-04-17 10:00:00,27.53,27.61,27.34,27.4,461700.0,20.5159,20.5755,20.3743,20.419,461700.0
2009-04-17 10:30:00,27.4,27.4,26.9,27.01,582500.0,20.419,20.419,20.0464,20.1283,582500.0
2009-04-17 11:00:00,27.0,27.06,26.71,26.73,411300.0,20.1209,20.1656,19.9048,19.9197,411300.0
2009-04-17 11:30:00,26.73,26.92,26.61,26.73,383100.0,19.9197,20.0613,19.8303,19.9197,383100.0
2009-04-17 12:00:00,26.73,26.83,26.72,26.83,373300.0,19.9197,19.9942,19.9122,19.9942,373300.0
2009-04-17 12:30:00,26.83,26.96,26.61,26.85,259300.0,19.9942,20.0911,19.8303,20.0091,259300.0
2009-04-17 13:00:00,26.84,27.01,26.79,26.98,262100.0,20.0017,20.1283,19.9644,20.106,262100.0
2009-04-17 13:30:00,26.99,27.15,26.95,27.0,294600.0,20.1134,20.2327,20.0836,20.1209,294600.0
2009-04-17 14:00:00,27.0,27.04,26.91,26.95,270400.0,20.1209,20.1507,20.0538,20.0836,270400.0
2009-04-17 14:30:00,26.95,27.01,26.94,26.97,509300.0,20.0836,20.1283,20.0762,20.0985,509300.0
2009-04-17 15:00:00,26.97,27.27,26.96,27.26,687300.0,20.0985,20.3221,20.0911,20.3146,687300.0
2009-04-17 15:30:00,27.25,27.32,27.22,27.25,1645500.0,20.3072,20.3594,20.2848,20.3072,1645500.0
2009-04-20 09:30:00,25.94,26.2,25.69,25.89,726700.0,19.331,19.5247,19.1447,19.2937,726700.0
2009-04-20 10:00:00,25.88,25.89,25.3,25.31,695000.0,19.2862,19.2937,18.854,18.8615,695000.0
2009-04-20 10:30:00,25.32,25.47,25.29,25.34,633300.0,18.8689,18.9807,18.8466,18.8838,633300.0
2009-04-20 11:00:00,25.33,25.39,25.26,25.36,360100.0,18.8764,18.9211,18.8242,18.8987,360100.0
2009-04-20 11:30:00,25.36,25.48,25.23,25.3,250600.0,18.8987,18.9882,18.8019,18.854,250600.0
2009-04-20 12:00:00,25.31,25.36,25.24,25.36,261700.0,18.8615,18.8987,18.8093,18.8987,261700.0
2009-04-20 12:30:00,25.36,25.44,25.33,25.43,186300.0,18.8987,18.9583,18.8764,18.9509,186300.0
2009-04-20 13:00:00,25.43,25.45,25.34,25.38,336900.0,18.9509,18.9658,18.8838,18.9136,336900.0
2009-04-20 13:30:00,25.38,25.84,25.37,25.55,257100.0,18.9136,19.2564,18.9062,19.0403,257100.0
2009-04-20 14:00:00,25.55,25.95,25.42,25.51,275500.0,19.0403,19.3384,18.9434,19.0105,275500.0
2009-04-20 14:30:00,25.5,25.58,25.35,25.39,333600.0,19.0031,19.0627,18.8913,18.9211,333600.0
2009-04-20 15:00:00,25.4,25.45,25.27,25.36,326800.0,18.9285,18.9658,18.8317,18.8987,326800.0
2009-04-20 15:30:00,25.36,25.43,25.23,25.25,916400.0,18.8987,18.9509,18.8019,18.8168,916400.0
2009-04-21 09:30:00,25.04,25.18,24.89,25.08,559800.0,18.6603,18.7646,18.5485,18.6901,559800.0
2009-04-21 10:00:00,25.07,25.12,24.85,24.97,436600.0,18.6826,18.7199,18.5187,18.6081,436600.0
2009-04-21 10:30:00,24.95,25.1,24.88,25.07,394200.0,18.5932,18.705,18.541,18.6826,394200.0
2009-04-21 11:00:00,25.07,25.53,25.05,25.42,611100.0,18.6826,19.0254,18.6677,18.9434,611100.0
2009-04-21 11:30:00,25.42,25.43,25.29,25.39,359100.0,18.9434,18.9509,18.8466,18.9211,359100.0
2009-04-21 12:00:00,25.39,25.48,25.36,25.43,199500.0,18.9211,18.9882,18.8987,18.9509,199500.0
2009-04-21 12:30:00,25.43,25.53,25.42,25.45,257400.0,18.9509,19.0254,18.9434,18.9658,257400.0
2009-04-21 13:00:00,25.46,25.49,25.26,25.28,189400.0,18.9733,18.9956,18.8242,18.8391,189400.0
2009-04-21 13:30:00,25.28,25.39,25.27,25.34,224200.0,18.8391,18.9211,18.8317,18.8838,224200.0
2009-04-21 14:00:00,25.35,25.43,25.26,25.41,252700.0,18.8913,18.9509,18.8242,18.936,252700.0
2009-04-21 14:30:00,25.41,25.43,25.23,25.29,272300.0,18.936,18.9509,18.8019,18.8466,272300.0
2009-04-21 15:00:00,25.28,25.61,25.26,25.45,452400.0,18.8391,19.085,18.8242,18.9658,452400.0
2009-04-21 15:30:00,25.45,25.58,25.35,25.55,720900.0,18.9658,19.0627,18.8913,19.0403,720900.0
2009-04-22 09:30:00,24.85,25.09,24.6,24.75,714400.0,18.5187,18.6975,18.3324,18.4441,714400.0
2009-04-22 10:00:00,24.75,25.18,24.75,25.08,850000.0,18.4441,18.7646,18.4441,18.6901,850000.0
2009-04-22 10:30:00,25.06,25.79,25.04,25.65,1051500.0,18.6752,19.2192,18.6603,19.1148,1051500.0
2009-04-22 11:00:00,25.64,25.95,25.6,25.91,462300.0,19.1074,19.3384,19.0776,19.3086,462300.0
2009-04-22 11:30:00,25.92,26.32,25.88,26.32,422700.0,19.3161,19.6141,19.2862,19.6141,422700.0
2009-04-22 12:00:00,26.32,26.58,26.31,26.51,681600.0,19.6141,19.8079,19.6067,19.7557,681600.0
2009-04-22 12:30:00,26.51,26.51,26.15,26.33,538000.0,19.7557,19.7557,19.4875,19.6216,538000.0
2009-04-22 13:00:00,26.32,26.49,26.13,26.47,358500.0,19.6141,19.7408,19.4725,19.7259,358500.0
2009-04-22 13:30:00,26.48,26.73,26.46,26.54,389100.0,19.7334,19.9197,19.7185,19.7781,389100.0
2009-04-22 14:00:00,26.54,26.85,26.5,26.79,471500.0,19.7781,20.0091,19.7483,19.9644,471500.0
2009-04-22 14:30:00,26.79,27.03,26.78,26.85,659500.0,19.9644,20.1432,19.9569,20.0091,659500.0
2009-04-22 15:00:00,26.86,27.09,26.75,26.99,808200.0,20.0166,20.188,19.9346,20.1134,808200.0
2009-04-22 15:30:00,26.99,27.03,26.53,26.56,1524300.0,20.1134,20.1432,19.7706,19.793,1524300.0
2009-04-23 09:30:00,27.26,28.42,27.26,27.91,1947800.0,20.3146,21.1791,20.3146,20.799,1947800.0
2009-04-23 10:00:00,27.9,27.98,27.48,27.54,1166600.0,20.7916,20.8512,20.4786,20.5233,1166600.0
2009-04-23 10:30:00,27.54,27.63,26.99,27.02,1166000.0,20.5233,20.5904,20.1134,20.1358,1166000.0
2009-04-23 11:00:00,27.02,27.23,26.92,27.01,456000.0,20.1358,20.2923,20.0613,20.1283,456000.0
2009-04-23 11:30:00,27.0,27.04,26.8,26.92,325900.0,20.1209,20.1507,19.9718,20.0613,325900.0
2009-04-23 12:00:00,26.92,27.22,26.66,27.15,402200.0,20.0613,20.2848,19.8675,20.2327,402200.0
2009-04-23 12:30:00,27.15,27.24,27.03,27.12,286500.0,20.2327,20.2997,20.1432,20.2103,286500.0
2009-04-23 13:00:00,27.12,27.6,27.11,27.54,420000.0,20.2103,20.568,20.2029,20.5233,420000.0
2009-04-23 13:30:00,27.55,27.6,27.33,27.49,224500.0,20.5308,20.568,20.3668,20.486,224500.0
2009-04-23 14:00:00,27.47,27.65,27.31,27.62,315700.0,20.4711,20.6053,20.3519,20.5829,315700.0
2009-04-23 14:30:00,27.63,27.84,27.39,27.47,627600.0,20.5904,20.7469,20.4115,20.4711,627600.0
2009-04-23 15:00:00,27.46,27.49,27.27,27.37,544400.0,20.4637,20.486,20.3221,20.3966,544400.0
2009-04-23 15:30:00,27.37,27.81,27.27,27.69,967300.0,20.3966,20.7245,20.3221,20.6351,967300.0
2009-04-24 09:30:00,27.92,28.07,27.6,27.95,605800.0,20.8065,20.9183,20.568,20.8288,605800.0
2009-04-24 10:00:00,27.94,28.15,27.85,28.15,681700.0,20.8214,20.9779,20.7543,20.9779,681700.0
2009-04-24 10:30:00,28.15,28.3,27.98,28.0,442300.0,20.9779,21.0897,20.8512,20.8661,442300.0
2009-04-24 11:00:00,27.98,28.47,27.96,28.46,591500.0,20.8512,21.2164,20.8363,21.2089,591500.0
2009-04-24 11:30:00,28.46,28.68,28.38,28.4,482200.0,21.2089,21.3729,21.1493,21.1642,482200.0
2009-04-24 12:00:00,28.4,28.52,28.26,28.39,270300.0,21.1642,21.2536,21.0599,21.1567,270300.0
2009-04-24 12:30:00,28.39,28.48,28.35,28.39,175900.0,21.1567,21.2238,21.1269,21.1567,175900.0
2009-04-24 13:00:00,28.38,28.49,28.34,28.44,180300.0,21.1493,21.2313,21.1195,21.194,180300.0
2009-04-24 13:30:00,28.45,28.45,28.25,28.29,145400.0,21.2015,21.2015,21.0524,21.0822,145400.0
2009-04-24 14:00:00,28.29,28.39,27.81,28.26,660600.0,21.0822,21.1567,20.7245,21.0599,660600.0
2009-04-24 14:30:00,28.26,28.62,28.24,28.61,474300.0,21.0599,21.3281,21.045,21.3207,474300.0
2009-04-24 15:00:00,28.62,28.75,28.45,28.5,480400.0,21.3281,21.425,21.2015,21.2387,480400.0
2009-04-24 15:30:00,28.51,28.64,28.24,28.41,852000.0,21.2462,21.343,21.045,21.1716,852000.0
2009-04-27 09:30:00,25.86,26.0,24.68,25.92,3299400.0,19.2713,19.3757,18.392,19.3161,3299400.0
2009-04-27 10:00:00,25.91,26.21,25.32,25.42,2199000.0,19.3086,19.5322,18.8689,18.9434,2199000.0
2009-04-27 10:30:00,25.43,25.8,25.4,25.63,1226000.0,18.9509,19.2266,18.9285,19.0999,1226000.0
2009-04-27 11:00:00,25.63,25.94,25.61,25.73,757800.0,19.0999,19.331,19.085,19.1745,757800.0
2009-04-27 11:30:00,25.75,25.82,25.5,25.58,578800.0,19.1894,19.2415,19.0031,19.0627,578800.0
2009-04-27 12:00:00,25.57,25.68,25.3,25.3,476600.0,19.0552,19.1372,18.854,18.854,476600.0
2009-04-27 12:30:00,25.31,25.38,25.01,25.07,363200.0,18.8615,18.9136,18.6379,18.6826,363200.0
2009-04-27 13:00:00,25.06,25.07,24.72,24.79,753400.0,18.6752,18.6826,18.4218,18.474,753400.0
2009-04-27 13:30:00,24.79,24.79,23.93,23.96,1804800.0,18.474,18.474,17.8331,17.8554,1804800.0
2009-04-27 14:00:00,23.96,24.42,23.76,24.39,1301000.0,17.8554,18.1982,17.7064,18.1759,1301000.0
2009-04-27 14:30:00,24.39,24.54,24.22,24.52,974800.0,18.1759,18.2877,18.0492,18.2727,974800.0
2009-04-27 15:00:00,24.52,24.53,24.05,24.34,1522000.0,18.2727,18.2802,17.9225,18.1386,1522000.0
2009-04-27 15:30:00,24.34,24.83,24.27,24.56,2529400.0,18.1386,18.5038,18.0864,18.3026,2529400.0
2009-04-28 09:30:00,24.15,24.84,23.93,24.8,1064600.0,17.997,18.5112,17.8331,18.4814,1064600.0
2009-04-28 10:00:00,24.8,25.9,24.8,25.69,1935600.0,18.4814,19.3011,18.4814,19.1447,1935600.0
2009-04-28 10:30:00,25.69,25.87,25.5,25.84,943500.0,19.1447,19.2788,19.0031,19.2564,943500.0
2009-04-28 11:00:00,25.83,25.92,25.66,25.75,800900.0,19.249,19.3161,19.1223,19.1894,800900.0
2009-04-28 11:30:00,25.75,25.8,25.6,25.74,544300.0,19.1894,19.2266,19.0776,19.1819,544300.0
2009-04-28 12:00:00,25.74,26.01,25.73,25.92,498700.0,19.1819,19.3831,19.1745,19.3161,498700.0
2009-04-28 12:30:00,25.93,26.0,25.77,25.89,276600.0,19.3235,19.3757,19.2043,19.2937,276600.0
2009-04-28 13:00:00,25.89,25.95,25.78,25.86,270900.0,19.2937,19.3384,19.2117,19.2713,270900.0
2009-04-28 13:30:00,25.85,25.99,25.8,25.89,368200.0,19.2639,19.3682,19.2266,19.2937,368200.0
2009-04-28 14:00:00,25.89,26.05,25.79,25.98,545400.0,19.2937,19.4129,19.2192,19.3608,545400.0
2009-04-28 14:30:00,25.99,26.25,25.85,25.89,726300.0,19.3682,19.562,19.2639,19.2937,726300.0
2009-04-28 15:00:00,25.88,25.97,25.75,25.76,961800.0,19.2862,19.3533,19.1894,19.1968,961800.0
2009-04-28 15:30:00,25.75,25.8,25.53,25.55,1130000.0,19.1894,19.2266,19.0254,19.0403,1130000.0
2009-04-29 09:30:00,26.12,26.65,25.83,26.65,868700.0,19.4651,19.8601,19.249,19.8601,868700.0
2009-04-29 10:00:00,26.65,26.7,26.25,26.49,609000.0,19.8601,19.8973,19.562,19.7408,609000.0
2009-04-29 10:30:00,26.48,26.66,26.4,26.55,492000.0,19.7334,19.8675,19.6738,19.7855,492000.0
2009-04-29 11:00:00,26.56,26.74,26.42,26.66,523900.0,19.793,19.9271,19.6887,19.8675,523900.0
2009-04-29 11:30:00,26.67,26.69,26.4,26.41,253400.0,19.875,19.8899,19.6738,19.6812,253400.0
2009-04-29 12:00:00,26.4,26.43,26.26,26.26,274000.0,19.6738,19.6961,19.5694,19.5694,274000.0
2009-04-29 12:30:00,26.27,26.4,26.27,26.29,238500.0,19.5769,19.6738,19.5769,19.5918,238500.0
2009-04-29 13:00:00,26.29,26.55,26.27,26.5,207300.0,19.5918,19.7855,19.5769,19.7483,207300.0
2009-04-29 13:30:00,26.51,26.68,26.5,26.58,328800.0,19.7557,19.8824,19.7483,19.8079,328800.0
2009-04-29 14:00:00,26.58,26.7,26.45,26.65,293800.0,19.8079,19.8973,19.711,19.8601,293800.0
2009-04-29 14:30:00,26.66,26.9,26.51,26.63,480700.0,19.8675,20.0464,19.7557,19.8452,480700.0
2009-04-29 15:00:00,26.63,26.8,26.36,26.44,605200.0,19.8452,19.9718,19.6439,19.7036,605200.0
2009-04-29 15:30:00,26.45,26.56,26.34,26.5,1120900.0,19.711,19.793,19.629,19.7483,1120900.0
2009-04-30 09:30:00,27.01,27.52,26.95,27.3,871500.0,20.1283,20.5084,20.0836,20.3445,871500.0
2009-04-30 10:00:00,27.3,27.67,27.28,27.62,741100.0,20.3445,20.6202,20.3295,20.5829,741100.0
2009-04-30 10:30:00,27.6,27.67,27.49,27.63,248600.0,20.568,20.6202,20.486,20.5904,248600.0
2009-04-30 11:00:00,27.63,27.65,27.41,27.48,339400.0,20.5904,20.6053,20.4264,20.4786,339400.0
2009-04-30 11:30:00,27.48,27.57,27.36,27.51,533200.0,20.4786,20.5457,20.3892,20.5009,533200.0
2009-04-30 12:00:00,27.51,27.6,27.36,27.51,535700.0,20.5009,20.568,20.3892,20.5009,535700.0
2009-04-30 12:30:00,27.52,27.55,27.12,27.21,551500.0,20.5084,20.5308,20.2103,20.2774,551500.0
2009-04-30 13:00:00,27.2,27.3,27.0,27.08,385800.0,20.2699,20.3445,20.1209,20.1805,385800.0
2009-04-30 13:30:00,27.08,27.32,27.01,27.29,398200.0,20.1805,20.3594,20.1283,20.337,398200.0
2009-04-30 14:00:00,27.3,27.31,27.02,27.2,404900.0,20.3445,20.3519,20.1358,20.2699,404900.0
2009-04-30 14:30:00,27.2,27.4,26.97,27.17,449500.0,20.2699,20.419,20.0985,20.2476,449500.0
2009-04-30 15:00:00,27.17,27.2,26.87,26.97,754700.0,20.2476,20.2699,20.024,20.0985,754700.0
2009-04-30 15:30:00,26.97,27.15,26.82,26.88,1388900.0,20.0985,20.2327,19.9867,20.0315,1388900.0
2009-05-01 09:30:00,27.1,27.17,26.57,26.82,391300.0,20.1954,20.2476,19.8004,19.9867,391300.0
2009-05-01 10:00:00,26.83,26.97,26.47,26.47,358700.0,19.9942,20.0985,19.7259,19.7259,358700.0
2009-05-01 10:30:00,26.47,26.57,26.31,26.33,237400.0,19.7259,19.8004,19.6067,19.6216,237400.0
2009-05-01 11:00:00,26.34,26.58,26.32,26.45,253300.0,19.629,19.8079,19.6141,19.711,253300.0
2009-05-01 11:30:00,26.45,26.45,26.14,26.21,205800.0,19.711,19.711,19.48,19.5322,205800.0
2009-05-01 12:00:00,26.22,26.41,26.17,26.2,270600.0,19.5396,19.6812,19.5024,19.5247,270600.0
2009-05-01 12:30:00,26.19,26.33,26.09,26.28,349100.0,19.5173,19.6216,19.4427,19.5843,349100.0
2009-05-01 13:00:00,26.28,26.32,26.16,26.32,150700.0,19.5843,19.6141,19.4949,19.6141,150700.0
2009-05-01 13:30:00,26.32,26.6,26.31,26.53,165500.0,19.6141,19.8228,19.6067,19.7706,165500.0
2009-05-01 14:00:00,26.53,26.62,26.45,26.51,144800.0,19.7706,19.8377,19.711,19.7557,144800.0
2009-05-01 14:30:00,26.5,26.51,26.2,26.25,309700.0,19.7483,19.7557,19.5247,19.562,309700.0
2009-05-01 15:00:00,26.27,26.44,26.05,26.14,333700.0,19.5769,19.7036,19.4129,19.48,333700.0
2009-05-01 15:30:00,26.14,26.2,26.04,26.18,736200.0,19.48,19.5247,19.4055,19.5098,736200.0
2009-05-04 09:30:00,26.49,27.2,26.29,27.18,437500.0,19.7408,20.2699,19.5918,20.255,437500.0
2009-05-04 10:00:00,27.18,28.08,27.18,27.93,723900.0,20.255,20.9257,20.255,20.8139,723900.0
2009-05-04 10:30:00,27.94,28.16,27.78,28.13,387000.0,20.8214,20.9853,20.7022,20.963,387000.0
2009-05-04 11:00:00,28.13,28.58,28.13,28.58,641200.0,20.963,21.2983,20.963,21.2983,641200.0
2009-05-04 11:30:00,28.58,28.68,28.48,28.6,668200.0,21.2983,21.3729,21.2238,21.3132,668200.0
2009-05-04 12:00:00,28.6,29.34,28.6,29.14,1494800.0,21.3132,21.8647,21.3132,21.7157,1494800.0
2009-05-04 12:30:00,29.15,29.28,28.97,29.25,546000.0,21.7231,21.82,21.589,21.7976,546000.0
2009-05-04 13:00:00,29.25,29.25,28.95,28.98,536500.0,21.7976,21.7976,21.5741,21.5964,536500.0
2009-05-04 13:30:00,28.98,29.07,28.84,28.95,444400.0,21.5964,21.6635,21.4921,21.5741,444400.0
2009-05-04 14:00:00,28.95,29.08,28.8,29.04,458900.0,21.5741,21.6709,21.4623,21.6411,458900.0
2009-05-04 14:30:00,29.05,29.12,28.93,29.11,744400.0,21.6486,21.7007,21.5592,21.6933,744400.0
2009-05-04 15:00:00,29.11,29.58,29.06,29.49,1379600.0,21.6933,22.0435,21.656,21.9765,1379600.0
2009-05-04 15:30:00,29.5,29.59,29.38,29.57,1976000.0,21.9839,22.051,21.8945,22.0361,1976000.0
2009-05-05 09:30:00,29.21,29.65,29.01,29.4,633100.0,21.7678,22.0957,21.6188,21.9094,633100.0
2009-05-05 10:00:00,29.41,29.5,29.15,29.27,660500.0,21.9169,21.9839,21.7231,21.8125,660500.0
2009-05-05 10:30:00,29.27,29.34,29.07,29.07,366800.0,21.8125,21.8647,21.6635,21.6635,366800.0
2009-05-05 11:00:00,29.07,29.13,28.88,28.94,642600.0,21.6635,21.7082,21.5219,21.5666,642600.0
2009-05-05 11:30:00,28.94,29.2,28.84,28.87,419000.0,21.5666,21.7604,21.4921,21.5144,419000.0
2009-05-05 12:00:00,28.86,29.02,28.77,29.01,197100.0,21.507,21.6262,21.4399,21.6188,197100.0
2009-05-05 12:30:00,29.01,29.02,28.78,28.94,154600.0,21.6188,21.6262,21.4474,21.5666,154600.0
2009-05-05 13:00:00,28.93,29.11,28.87,28.98,203100.0,21.5592,21.6933,21.5144,21.5964,203100.0
2009-05-05 13:30:00,28.98,29.13,28.88,29.01,190700.0,21.5964,21.7082,21.5219,21.6188,190700.0
2009-05-05 14:00:00,29.0,29.2,28.88,28.93,221300.0,21.6113,21.7604,21.5219,21.5592,221300.0
2009-05-05 14:30:00,28.92,29.2,28.87,29.09,236400.0,21.5517,21.7604,21.5144,21.6784,236400.0
2009-05-05 15:00:00,29.08,29.25,29.03,29.21,397400.0,21.6709,21.7976,21.6337,21.7678,397400.0
2009-05-05 15:30:00,29.21,29.41,29.2,29.33,740000.0,21.7678,21.9169,21.7604,21.8572,740000.0
2009-05-06 09:30:00,29.41,29.43,28.95,29.36,737500.0,21.9169,21.9318,21.5741,21.8796,737500.0
2009-05-06 10:00:00,29.36,29.45,29.17,29.17,522500.0,21.8796,21.9467,21.738,21.738,522500.0
2009-05-06 10:30:00,29.17,29.25,28.89,29.1,650100.0,21.738,21.7976,21.5293,21.6858,650100.0
2009-05-06 11:00:00,29.09,29.1,28.85,28.99,266800.0,21.6784,21.6858,21.4995,21.6039,266800.0
2009-05-06 11:30:00,28.97,29.15,28.83,29.08,275900.0,21.589,21.7231,21.4846,21.6709,275900.0
2009-05-06 12:00:00,29.09,29.14,28.98,29.08,220700.0,21.6784,21.7157,21.5964,21.6709,220700.0
2009-05-06 12:30:00,29.08,29.1,28.88,28.91,203100.0,21.6709,21.6858,21.5219,21.5443,203100.0
2009-05-06 13:00:00,28.9,29.11,28.89,29.0,238800.0,21.5368,21.6933,21.5293,21.6113,238800.0
2009-05-06 13:30:00,28.98,29.29,28.98,29.22,304000.0,21.5964,21.8274,21.5964,21.7753,304000.0
2009-05-06 14:00:00,29.22,29.38,29.14,29.38,275900.0,21.7753,21.8945,21.7157,21.8945,275900.0
2009-05-06 14:30:00,29.38,29.46,29.31,29.4,420100.0,21.8945,21.9541,21.8423,21.9094,420100.0
2009-05-06 15:00:00,29.4,29.43,29.19,29.33,540800.0,21.9094,21.9318,21.7529,21.8572,540800.0
2009-05-06 15:30:00,29.33,29.53,29.28,29.5,1472500.0,21.8572,22.0063,21.82,21.9839,1472500.0
2009-05-07 09:30:00,29.59,29.76,29.33,29.37,651400.0,22.051,22.1777,21.8572,21.8871,651400.0
2009-05-07 10:00:00,29.37,29.37,28.77,28.8,928000.0,21.8871,21.8871,21.4399,21.4623,928000.0
2009-05-07 10:30:00,28.81,28.94,28.58,28.9,594900.0,21.4697,21.5666,21.2983,21.5368,594900.0
2009-05-07 11:00:00,28.89,28.96,28.65,28.66,373200.0,21.5293,21.5815,21.3505,21.3579,373200.0
2009-05-07 11:30:00,28.66,28.8,28.58,28.8,216200.0,21.3579,21.4623,21.2983,21.4623,216200.0
2009-05-07 12:00:00,28.79,28.8,28.64,28.74,181200.0,21.4548,21.4623,21.343,21.4176,181200.0
2009-05-07 12:30:00,28.73,28.8,28.69,28.78,263600.0,21.4101,21.4623,21.3803,21.4474,263600.0
2009-05-07 13:00:00,28.77,28.8,28.57,28.63,426300.0,21.4399,21.4623,21.2909,21.3356,426300.0
2009-05-07 13:30:00,28.64,28.76,28.43,28.5,515400.0,21.343,21.4325,21.1865,21.2387,515400.0
2009-05-07 14:00:00,28.5,28.52,28.25,28.35,793300.0,21.2387,21.2536,21.0524,21.1269,793300.0
2009-05-07 14:30:00,28.35,28.4,28.14,28.2,812200.0,21.1269,21.1642,20.9704,21.0151,812200.0
2009-05-07 15:00:00,28.19,28.25,28.03,28.19,1236100.0,21.0077,21.0524,20.8885,21.0077,1236100.0
2009-05-07 15:30:00,28.19,28.3,28.07,28.13,2606100.0,21.0077,21.0897,20.9183,20.963,2606100.0
2009-05-08 09:30:00,27.95,28.5,27.95,28.13,540200.0,20.8288,21.2387,20.8288,20.963,540200.0
2009-05-08 10:00:00,28.13,28.23,27.5,27.82,572000.0,20.963,21.0375,20.4935,20.732,572000.0
2009-05-08 10:30:00,27.82,28.0,27.64,27.64,439500.0,20.732,20.8661,20.5978,20.5978,439500.0
2009-05-08 11:00:00,27.64,27.86,27.54,27.59,464400.0,20.5978,20.7618,20.5233,20.5606,464400.0
2009-05-08 11:30:00,27.59,27.75,27.41,27.73,564500.0,20.5606,20.6798,20.4264,20.6649,564500.0
2009-05-08 12:00:00,27.73,28.35,27.68,28.12,694800.0,20.6649,21.1269,20.6276,20.9555,694800.0
2009-05-08 12:30:00,28.12,28.14,27.81,27.96,354700.0,20.9555,20.9704,20.7245,20.8363,354700.0
2009-05-08 13:00:00,27.95,28.0,27.79,27.83,335400.0,20.8288,20.8661,20.7096,20.7394,335400.0
2009-05-08 13:30:00,27.82,27.86,27.64,27.67,319400.0,20.732,20.7618,20.5978,20.6202,319400.0
2009-05-08 14:00:00,27.68,27.88,27.68,27.78,451200.0,20.6276,20.7767,20.6276,20.7022,451200.0
2009-05-08 14:30:00,27.78,28.1,27.76,28.05,647100.0,20.7022,20.9406,20.6873,20.9034,647100.0
2009-05-08 15:00:00,28.06,28.15,27.52,27.62,1171400.0,20.9108,20.9779,20.5084,20.5829,1171400.0
2009-05-08 15:30:00,27.62,27.93,27.55,27.9,1034700.0,20.5829,20.8139,20.5308,20.7916,1034700.0
2009-05-11 09:30:00,27.2,27.35,26.95,27.17,565600.0,20.2699,20.3817,20.0836,20.2476,565600.0
2009-05-11 10:00:00,27.15,27.34,27.06,27.13,460800.0,20.2327,20.3743,20.1656,20.2178,460800.0
2009-05-11 10:30:00,27.14,27.45,27.09,27.18,353000.0,20.2252,20.4562,20.188,20.255,353000.0
2009-05-11 11:00:00,27.17,27.41,27.09,27.19,255700.0,20.2476,20.4264,20.188,20.2625,255700.0
2009-05-11 11:30:00,27.2,27.32,27.09,27.26,233700.0,20.2699,20.3594,20.188,20.3146,233700.0
2009-05-11 12:00:00,27.26,27.4,27.13,27.32,218200.0,20.3146,20.419,20.2178,20.3594,218200.0
2009-05-11 12:30:00,27.31,27.43,27.25,27.27,94300.0,20.3519,20.4413,20.3072,20.3221,94300.0
2009-05-11 13:00:00,27.27,27.55,27.19,27.53,106900.0,20.3221,20.5308,20.2625,20.5159,106900.0
2009-05-11 13:30:00,27.52,27.71,27.46,27.57,136100.0,20.5084,20.65,20.4637,20.5457,136100.0
2009-05-11 14:00:00,27.57,27.58,27.42,27.46,221100.0,20.5457,20.5531,20.4339,20.4637,221100.0
2009-05-11 14:30:00,27.47,27.59,27.39,27.48,204300.0,20.4711,20.5606,20.4115,20.4786,204300.0
2009-05-11 15:00:00,27.48,27.58,27.26,27.4,281700.0,20.4786,20.5531,20.3146,20.419,281700.0
2009-05-11 15:30:00,27.39,27.42,27.21,27.28,612100.0,20.4115,20.4339,20.2774,20.3295,612100.0
2009-05-12 09:30:00,27.99,27.99,27.0,27.18,368200.0,20.8587,20.8587,20.1209,20.255,368200.0
2009-05-12 10:00:00,27.18,27.2,26.73,26.85,332500.0,20.255,20.2699,19.9197,20.0091,332500.0
2009-05-12 10:30:00,26.85,26.89,26.54,26.88,225100.0,20.0091,20.0389,19.7781,20.0315,225100.0
2009-05-12 11:00:00,26.9,26.93,26.54,26.64,223900.0,20.0464,20.0687,19.7781,19.8526,223900.0
2009-05-12 11:30:00,26.64,26.72,26.52,26.61,205700.0,19.8526,19.9122,19.7632,19.8303,205700.0
2009-05-12 12:00:00,26.63,26.69,26.43,26.5,180600.0,19.8452,19.8899,19.6961,19.7483,180600.0
2009-05-12 12:30:00,26.5,26.53,26.4,26.42,156900.0,19.7483,19.7706,19.6738,19.6887,156900.0
2009-05-12 13:00:00,26.41,26.61,26.41,26.56,149100.0,19.6812,19.8303,19.6812,19.793,149100.0
2009-05-12 13:30:00,26.57,26.81,26.55,26.58,130900.0,19.8004,19.9793,19.7855,19.8079,130900.0
2009-05-12 14:00:00,26.57,26.84,26.57,26.64,288000.0,19.8004,20.0017,19.8004,19.8526,288000.0
2009-05-12 14:30:00,26.64,27.04,26.59,26.99,303600.0,19.8526,20.1507,19.8153,20.1134,303600.0
2009-05-12 15:00:00,27.0,27.14,26.85,26.98,404500.0,20.1209,20.2252,20.0091,20.106,404500.0
2009-05-12 15:30:00,26.98,27.04,26.78,26.86,905000.0,20.106,20.1507,19.9569,20.0166,905000.0
2009-05-13 09:30:00,25.96,26.0,25.32,25.49,592200.0,19.3459,19.3757,18.8689,18.9956,592200.0
2009-05-13 10:00:00,25.49,25.7,25.38,25.57,308500.0,18.9956,19.1521,18.9136,19.0552,308500.0
2009-05-13 10:30:00,25.59,25.62,25.0,25.11,551700.0,19.0701,19.0925,18.6305,18.7124,551700.0
2009-05-13 11:00:00,25.11,25.29,25.08,25.27,216300.0,18.7124,18.8466,18.6901,18.8317,216300.0
2009-05-13 11:30:00,25.27,25.3,25.02,25.28,203400.0,18.8317,18.854,18.6454,18.8391,203400.0
2009-05-13 12:00:00,25.29,25.48,25.26,25.38,196600.0,18.8466,18.9882,18.8242,18.9136,196600.0
2009-05-13 12:30:00,25.39,25.39,25.14,25.14,96800.0,18.9211,18.9211,18.7348,18.7348,96800.0
2009-05-13 13:00:00,25.13,25.29,25.09,25.18,144800.0,18.7273,18.8466,18.6975,18.7646,144800.0
2009-05-13 13:30:00,25.19,25.37,25.12,25.35,309300.0,18.772,18.9062,18.7199,18.8913,309300.0
2009-05-13 14:00:00,25.34,25.39,25.21,25.33,301900.0,18.8838,18.9211,18.7869,18.8764,301900.0
2009-05-13 14:30:00,25.33,25.48,25.28,25.47,356200.0,18.8764,18.9882,18.8391,18.9807,356200.0
2009-05-13 15:00:00,25.48,25.48,25.18,25.24,354200.0,18.9882,18.9882,18.7646,18.8093,354200.0
2009-05-13 15:30:00,25.25,25.39,25.19,25.28,827800.0,18.8168,18.9211,18.772,18.8391,827800.0
2009-05-14 09:30:00,25.45,25.84,25.0,25.2,446900.0,18.9658,19.2564,18.6305,18.7795,446900.0
2009-05-14 10:00:00,25.2,25.81,25.2,25.44,471400.0,18.7795,19.2341,18.7795,18.9583,471400.0
2009-05-14 10:30:00,25.43,25.82,25.42,25.74,208300.0,18.9509,19.2415,18.9434,19.1819,208300.0
2009-05-14 11:00:00,25.75,26.15,25.75,26.06,305500.0,19.1894,19.4875,19.1894,19.4204,305500.0
2009-05-14 11:30:00,26.06,26.06,25.9,26.01,428100.0,19.4204,19.4204,19.3011,19.3831,428100.0
2009-05-14 12:00:00,26.01,26.03,25.91,25.96,236600.0,19.3831,19.398,19.3086,19.3459,236600.0
2009-05-14 12:30:00,25.96,26.02,25.85,25.85,263000.0,19.3459,19.3906,19.2639,19.2639,263000.0
2009-05-14 13:00:00,25.85,25.94,25.68,25.75,206700.0,19.2639,19.331,19.1372,19.1894,206700.0
2009-05-14 13:30:00,25.75,25.76,25.65,25.69,184900.0,19.1894,19.1968,19.1148,19.1447,184900.0
2009-05-14 14:00:00,25.69,25.82,25.69,25.74,513600.0,19.1447,19.2415,19.1447,19.1819,513600.0
2009-05-14 14:30:00,25.73,25.89,25.72,25.79,322300.0,19.1745,19.2937,19.167,19.2192,322300.0
2009-05-14 15:00:00,25.8,25.91,25.73,25.74,464700.0,19.2266,19.3086,19.1745,19.1819,464700.0
2009-05-14 15:30:00,25.74,25.74,25.47,25.54,928700.0,19.1819,19.1819,18.9807,19.0329,928700.0
2009-05-15 09:30:00,25.53,25.79,25.36,25.55,581700.0,19.0254,19.2192,18.8987,19.0403,581700.0
2009-05-15 10:00:00,25.55,25.68,25.4,25.47,285100.0,19.0403,19.1372,18.9285,18.9807,285100.0
2009-05-15 10:30:00,25.46,25.77,25.43,25.5,227300.0,18.9733,19.2043,18.9509,19.0031,227300.0
2009-05-15 11:00:00,25.5,25.53,25.37,25.41,179600.0,19.0031,19.0254,18.9062,18.936,179600.0
2009-05-15 11:30:00,25.4,25.42,24.89,24.91,242000.0,18.9285,18.9434,18.5485,18.5634,242000.0
2009-05-15 12:00:00,24.92,25.08,24.89,24.95,218000.0,18.5708,18.6901,18.5485,18.5932,218000.0
2009-05-15 12:30:00,24.94,25.0,24.82,24.85,234600.0,18.5857,18.6305,18.4963,18.5187,234600.0
2009-05-15 13:00:00,24.85,24.85,24.64,24.7,299300.0,18.5187,18.5187,18.3622,18.4069,299300.0
2009-05-15 13:30:00,24.7,24.82,24.66,24.8,168900.0,18.4069,18.4963,18.3771,18.4814,168900.0
2009-05-15 14:00:00,24.79,24.87,24.72,24.8,214900.0,18.474,18.5336,18.4218,18.4814,214900.0
2009-05-15 14:30:00,24.79,24.83,24.7,24.79,286800.0,18.474,18.5038,18.4069,18.474,286800.0
2009-05-15 15:00:00,24.79,25.17,24.74,25.15,597200.0,18.474,18.7571,18.4367,18.7422,597200.0
2009-05-15 15:30:00,25.16,25.21,24.97,25.02,771100.0,18.7497,18.7869,18.6081,18.6454,771100.0
2009-05-18 09:30:00,26.02,26.35,25.81,25.98,1038800.0,19.3906,19.6365,19.2341,19.3608,1038800.0
2009-05-18 10:00:00,25.98,26.21,25.86,26.07,889600.0,19.3608,19.5322,19.2713,19.4278,889600.0
2009-05-18 10:30:00,26.07,26.6,26.07,26.57,640400.0,19.4278,19.8228,19.4278,19.8004,640400.0
2009-05-18 11:00:00,26.55,26.56,26.32,26.47,385600.0,19.7855,19.793,19.6141,19.7259,385600.0
2009-05-18 11:30:00,26.45,26.5,26.2,26.2,178100.0,19.711,19.7483,19.5247,19.5247,178100.0
2009-05-18 12:00:00,26.21,26.36,26.2,26.36,150900.0,19.5322,19.6439,19.5247,19.6439,150900.0
2009-05-18 12:30:00,26.35,26.36,26.24,26.28,243600.0,19.6365,19.6439,19.5545,19.5843,243600.0
2009-05-18 13:00:00,26.28,26.33,26.17,26.3,184700.0,19.5843,19.6216,19.5024,19.5992,184700.0
2009-05-18 13:30:00,26.3,26.45,26.27,26.39,179200.0,19.5992,19.711,19.5769,19.6663,179200.0
2009-05-18 14:00:00,26.39,26.51,26.35,26.42,170200.0,19.6663,19.7557,19.6365,19.6887,170200.0
2009-05-18 14:30:00,26.41,26.48,26.27,26.31,396000.0,19.6812,19.7334,19.5769,19.6067,396000.0
2009-05-18 15:00:00,26.3,26.4,26.23,26.3,444900.0,19.5992,19.6738,19.5471,19.5992,444900.0
2009-05-18 15:30:00,26.3,26.57,26.26,26.54,1031900.0,19.5992,19.8004,19.5694,19.7781,1031900.0
2009-05-19 09:30:00,26.8,26.82,26.41,26.46,622800.0,19.9718,19.9867,19.6812,19.7185,622800.0
2009-05-19 10:00:00,26.45,26.6,26.37,26.57,466900.0,19.711,19.8228,19.6514,19.8004,466900.0
2009-05-19 10:30:00,26.57,26.87,26.55,26.75,417300.0,19.8004,20.024,19.7855,19.9346,417300.0
2009-05-19 11:00:00,26.76,26.82,26.52,26.71,240900.0,19.942,19.9867,19.7632,19.9048,240900.0
2009-05-19 11:30:00,26.72,27.0,26.72,26.96,240500.0,19.9122,20.1209,19.9122,20.0911,240500.0
2009-05-19 12:00:00,26.95,27.13,26.81,27.1,125400.0,20.0836,20.2178,19.9793,20.1954,125400.0
2009-05-19 12:30:00,27.1,27.11,26.83,26.83,196700.0,20.1954,20.2029,19.9942,19.9942,196700.0
2009-05-19 13:00:00,26.81,27.15,26.81,27.09,127700.0,19.9793,20.2327,19.9793,20.188,127700.0
2009-05-19 13:30:00,27.09,27.11,26.86,26.95,201000.0,20.188,20.2029,20.0166,20.0836,201000.0
2009-05-19 14:00:00,26.95,27.0,26.8,26.99,119600.0,20.0836,20.1209,19.9718,20.1134,119600.0
2009-05-19 14:30:00,27.0,27.08,26.88,26.94,333300.0,20.1209,20.1805,20.0315,20.0762,333300.0
2009-05-19 15:00:00,26.94,26.97,26.71,26.76,387400.0,20.0762,20.0985,19.9048,19.942,387400.0
2009-05-19 15:30:00,26.76,26.83,26.41,26.55,851500.0,19.942,19.9942,19.6812,19.7855,851500.0
2009-05-20 09:30:00,26.53,26.76,26.35,26.58,390900.0,19.7706,19.942,19.6365,19.8079,390900.0
2009-05-20 10:00:00,26.59,26.77,26.47,26.48,303300.0,19.8153,19.9495,19.7259,19.7334,303300.0
2009-05-20 10:30:00,26.47,26.55,26.24,26.27,460300.0,19.7259,19.7855,19.5545,19.5769,460300.0
2009-05-20 11:00:00,26.27,26.4,26.19,26.39,205500.0,19.5769,19.6738,19.5173,19.6663,205500.0
2009-05-20 11:30:00,26.4,26.42,25.96,25.97,288700.0,19.6738,19.6887,19.3459,19.3533,288700.0
2009-05-20 12:00:00,25.96,26.06,25.68,25.73,315900.0,19.3459,19.4204,19.1372,19.1745,315900.0
2009-05-20 12:30:00,25.72,25.74,25.46,25.52,348800.0,19.167,19.1819,18.9733,19.018,348800.0
2009-05-20 13:00:00,25.52,25.68,25.42,25.68,324800.0,19.018,19.1372,18.9434,19.1372,324800.0
2009-05-20 13:30:00,25.67,25.9,25.63,25.74,272900.0,19.1297,19.3011,19.0999,19.1819,272900.0
2009-05-20 14:00:00,25.74,25.75,25.45,25.5,628700.0,19.1819,19.1894,18.9658,19.0031,628700.0
2009-05-20 14:30:00,25.5,25.52,25.35,25.42,504200.0,19.0031,19.018,18.8913,18.9434,504200.0
2009-05-20 15:00:00,25.42,25.46,25.1,25.2,663800.0,18.9434,18.9733,18.705,18.7795,663800.0
2009-05-20 15:30:00,25.2,25.24,24.92,25.05,976500.0,18.7795,18.8093,18.5708,18.6677,976500.0
2009-05-21 09:30:00,24.85,24.9,24.29,24.6,840700.0,18.5187,18.5559,18.1013,18.3324,840700.0
2009-05-21 10:00:00,24.6,24.83,24.53,24.66,466700.0,18.3324,18.5038,18.2802,18.3771,466700.0
2009-05-21 10:30:00,24.65,24.83,24.6,24.65,264500.0,18.3696,18.5038,18.3324,18.3696,264500.0
2009-05-21 11:00:00,24.64,24.86,24.55,24.83,286200.0,18.3622,18.5261,18.2951,18.5038,286200.0
2009-05-21 11:30:00,24.82,24.97,24.79,24.85,217900.0,18.4963,18.6081,18.474,18.5187,217900.0
2009-05-21 12:00:00,24.86,24.86,24.68,24.7,163600.0,18.5261,18.5261,18.392,18.4069,163600.0
2009-05-21 12:30:00,24.71,24.88,24.64,24.65,268400.0,18.4143,18.541,18.3622,18.3696,268400.0
2009-05-21 13:00:00,24.65,24.72,24.55,24.61,187100.0,18.3696,18.4218,18.2951,18.3398,187100.0
2009-05-21 13:30:00,24.61,24.68,24.55,24.63,161900.0,18.3398,18.392,18.2951,18.3547,161900.0
2009-05-21 14:00:00,24.62,24.7,24.44,24.54,171500.0,18.3473,18.4069,18.2131,18.2877,171500.0
2009-05-21 14:30:00,24.54,24.6,24.43,24.53,143700.0,18.2877,18.3324,18.2057,18.2802,143700.0
2009-05-21 15:00:00,24.53,24.62,24.43,24.55,294900.0,18.2802,18.3473,18.2057,18.2951,294900.0
2009-05-21 15:30:00,24.54,24.77,24.51,24.68,746400.0,18.2877,18.4591,18.2653,18.392,746400.0
2009-05-22 09:30:00,25.05,25.2,24.45,24.57,703400.0,18.6677,18.7795,18.2206,18.31,703400.0
2009-05-22 10:00:00,24.57,24.95,24.52,24.89,404800.0,18.31,18.5932,18.2727,18.5485,404800.0
2009-05-22 10:30:00,24.88,24.96,24.7,24.83,176800.0,18.541,18.6006,18.4069,18.5038,176800.0
2009-05-22 11:00:00,24.83,25.04,24.78,25.01,245600.0,18.5038,18.6603,18.4665,18.6379,245600.0
2009-05-22 11:30:00,25.01,25.12,24.98,25.04,189900.0,18.6379,18.7199,18.6155,18.6603,189900.0
2009-05-22 12:00:00,25.04,25.17,24.99,25.01,145900.0,18.6603,18.7571,18.623,18.6379,145900.0
2009-05-22 12:30:00,25.0,25.17,24.95,25.17,213000.0,18.6305,18.7571,18.5932,18.7571,213000.0
2009-05-22 13:00:00,25.16,25.24,25.15,25.16,153600.0,18.7497,18.8093,18.7422,18.7497,153600.0
2009-05-22 13:30:00,25.16,25.23,25.02,25.23,163100.0,18.7497,18.8019,18.6454,18.8019,163100.0
2009-05-22 14:00:00,25.23,25.3,25.17,25.17,152800.0,18.8019,18.854,18.7571,18.7571,152800.0
2009-05-22 14:30:00,25.17,25.25,25.13,25.24,149700.0,18.7571,18.8168,18.7273,18.8093,149700.0
2009-05-22 15:00:00,25.23,25.28,25.0,25.04,234900.0,18.8019,18.8391,18.6305,18.6603,234900.0
2009-05-22 15:30:00,25.04,25.21,24.94,24.99,564500.0,18.6603,18.7869,18.5857,18.623,564500.0
2009-05-26 09:30:00,24.69,25.45,24.69,25.43,480400.0,18.3994,18.9658,18.3994,18.9509,480400.0
2009-05-26 10:00:00,25.43,25.76,25.42,25.49,973000.0,18.9509,19.1968,18.9434,18.9956,973000.0
2009-05-26 10:30:00,25.49,25.69,25.46,25.6,576000.0,18.9956,19.1447,18.9733,19.0776,576000.0
2009-05-26 11:00:00,25.59,25.66,25.54,25.64,334600.0,19.0701,19.1223,19.0329,19.1074,334600.0
2009-05-26 11:30:00,25.65,25.66,25.61,25.65,412400.0,19.1148,19.1223,19.085,19.1148,412400.0
2009-05-26 12:00:00,25.65,25.66,25.63,25.65,431900.0,19.1148,19.1223,19.0999,19.1148,431900.0
2009-05-26 12:30:00,25.65,25.85,25.64,25.8,484600.0,19.1148,19.2639,19.1074,19.2266,484600.0
2009-05-26 13:00:00,25.8,25.8,25.69,25.75,293700.0,19.2266,19.2266,19.1447,19.1894,293700.0
2009-05-26 13:30:00,25.75,25.91,25.69,25.91,261000.0,19.1894,19.3086,19.1447,19.3086,261000.0
2009-05-26 14:00:00,25.91,26.01,25.87,25.94,297800.0,19.3086,19.3831,19.2788,19.331,297800.0
2009-05-26 14:30:00,25.94,26.0,25.75,25.76,283600.0,19.331,19.3757,19.1894,19.1968,283600.0
2009-05-26 15:00:00,25.75,25.88,25.67,25.81,540400.0,19.1894,19.2862,19.1297,19.2341,540400.0
2009-05-26 15:30:00,25.8,26.0,25.74,25.91,1213200.0,19.2266,19.3757,19.1819,19.3086,1213200.0
2009-05-27 09:30:00,26.05,26.28,25.48,25.76,557700.0,19.4129,19.5843,18.9882,19.1968,557700.0
2009-05-27 10:00:00,25.76,25.89,25.35,25.55,663600.0,19.1968,19.2937,18.8913,19.0403,663600.0
2009-05-27 10:30:00,25.56,25.76,25.52,25.75,278300.0,19.0478,19.1968,19.018,19.1894,278300.0
2009-05-27 11:00:00,25.75,25.82,25.64,25.76,270300.0,19.1894,19.2415,19.1074,19.1968,270300.0
2009-05-27 11:30:00,25.76,25.94,25.72,25.93,175400.0,19.1968,19.331,19.167,19.3235,175400.0
2009-05-27 12:00:00,25.93,25.95,25.63,25.68,187300.0,19.3235,19.3384,19.0999,19.1372,187300.0
2009-05-27 12:30:00,25.68,25.69,25.44,25.47,141600.0,19.1372,19.1447,18.9583,18.9807,141600.0
2009-05-27 13:00:00,25.47,25.63,25.46,25.51,87500.0,18.9807,19.0999,18.9733,19.0105,87500.0
2009-05-27 13:30:00,25.52,25.52,24.92,25.1,392800.0,19.018,19.018,18.5708,18.705,392800.0
2009-05-27 14:00:00,25.09,25.09,24.84,25.02,348500.0,18.6975,18.6975,18.5112,18.6454,348500.0
2009-05-27 14:30:00,25.03,25.15,24.91,24.91,259900.0,18.6528,18.7422,18.5634,18.5634,259900.0
2009-05-27 15:00:00,24.91,25.11,24.65,24.71,404600.0,18.5634,18.7124,18.3696,18.4143,404600.0
2009-05-27 15:30:00,24.72,24.91,24.65,24.8,935800.0,18.4218,18.5634,18.3696,18.4814,935800.0
2009-05-28 09:30:00,24.98,25.05,24.11,24.32,1205300.0,18.6155,18.6677,17.9672,18.1237,1205300.0
2009-05-28 10:00:00,24.32,24.32,23.82,23.98,630800.0,18.1237,18.1237,17.7511,17.8703,630800.0
2009-05-28 10:30:00,23.99,24.03,23.92,23.99,636100.0,17.8778,17.9076,17.8256,17.8778,636100.0
2009-05-28 11:00:00,23.99,24.06,23.88,23.92,728200.0,17.8778,17.9299,17.7958,17.8256,728200.0
2009-05-28 11:30:00,23.92,23.99,23.81,23.94,300200.0,17.8256,17.8778,17.7436,17.8405,300200.0
2009-05-28 12:00:00,23.94,23.97,23.79,23.87,293600.0,17.8405,17.8629,17.7287,17.7884,293600.0
2009-05-28 12:30:00,23.87,23.93,23.8,23.8,260500.0,17.7884,17.8331,17.7362,17.7362,260500.0
2009-05-28 13:00:00,23.81,24.3,23.8,24.25,744500.0,17.7436,18.1088,17.7362,18.0715,744500.0
2009-05-28 13:30:00,24.25,24.32,24.06,24.18,284500.0,18.0715,18.1237,17.9299,18.0194,284500.0
2009-05-28 14:00:00,24.18,24.51,24.15,24.46,293000.0,18.0194,18.2653,17.997,18.228,293000.0
2009-05-28 14:30:00,24.46,24.54,24.26,24.4,366000.0,18.228,18.2877,18.079,18.1833,366000.0
2009-05-28 15:00:00,24.4,24.46,24.26,24.4,434800.0,18.1833,18.228,18.079,18.1833,434800.0
2009-05-28 15:30:00,24.4,24.49,24.32,24.39,876200.0,18.1833,18.2504,18.1237,18.1759,876200.0
2009-05-29 09:30:00,24.69,24.93,24.49,24.76,470300.0,18.3994,18.5783,18.2504,18.4516,470300.0
2009-05-29 10:00:00,24.76,24.98,24.7,24.87,276000.0,18.4516,18.6155,18.4069,18.5336,276000.0
2009-05-29 10:30:00,24.88,25.06,24.81,24.9,409400.0,18.541,18.6752,18.4889,18.5559,409400.0
2009-05-29 11:00:00,24.9,25.01,24.82,24.9,314600.0,18.5559,18.6379,18.4963,18.5559,314600.0
2009-05-29 11:30:00,24.9,24.96,24.7,24.74,213300.0,18.5559,18.6006,18.4069,18.4367,213300.0
2009-05-29 12:00:00,24.73,24.95,24.72,24.94,162200.0,18.4292,18.5932,18.4218,18.5857,162200.0
2009-05-29 12:30:00,24.93,24.94,24.84,24.89,145000.0,18.5783,18.5857,18.5112,18.5485,145000.0
2009-05-29 13:00:00,24.89,25.0,24.89,25.0,140000.0,18.5485,18.6305,18.5485,18.6305,140000.0
2009-05-29 13:30:00,25.0,25.07,24.99,25.04,175000.0,18.6305,18.6826,18.623,18.6603,175000.0
2009-05-29 14:00:00,25.04,25.08,25.0,25.05,180200.0,18.6603,18.6901,18.6305,18.6677,180200.0
2009-05-29 14:30:00,25.03,25.14,24.98,25.1,341900.0,18.6528,18.7348,18.6155,18.705,341900.0
2009-05-29 15:00:00,25.11,25.15,25.03,25.11,412600.0,18.7124,18.7422,18.6528,18.7124,412600.0
2009-05-29 15:30:00,25.11,25.48,25.07,25.46,1085600.0,18.7124,18.9882,18.6826,18.9733,1085600.0
2009-06-01 09:30:00,25.85,26.46,25.75,26.36,595900.0,19.2639,19.7185,19.1894,19.6439,595900.0
2009-06-01 10:00:00,26.36,26.87,26.36,26.74,731200.0,19.6439,20.024,19.6439,19.9271,731200.0
2009-06-01 10:30:00,26.73,26.81,26.58,26.65,290300.0,19.9197,19.9793,19.8079,19.8601,290300.0
2009-06-01 11:00:00,26.66,26.97,26.65,26.85,444600.0,19.8675,20.0985,19.8601,20.0091,444600.0
2009-06-01 11:30:00,26.87,26.97,26.75,26.95,259400.0,20.024,20.0985,19.9346,20.0836,259400.0
2009-06-01 12:00:00,26.95,27.03,26.9,26.93,240300.0,20.0836,20.1432,20.0464,20.0687,240300.0
2009-06-01 12:30:00,26.94,27.02,26.81,26.81,230800.0,20.0762,20.1358,19.9793,19.9793,230800.0
2009-06-01 13:00:00,26.81,26.87,26.78,26.82,142700.0,19.9793,20.024,19.9569,19.9867,142700.0
2009-06-01 13:30:00,26.82,27.09,26.81,27.08,162200.0,19.9867,20.188,19.9793,20.1805,162200.0
2009-06-01 14:00:00,27.08,27.09,26.96,26.98,300700.0,20.1805,20.188,20.0911,20.106,300700.0
2009-06-01 14:30:00,26.99,27.04,26.79,26.83,376200.0,20.1134,20.1507,19.9644,19.9942,376200.0
2009-06-01 15:00:00,26.83,26.85,26.51,26.63,502100.0,19.9942,20.0091,19.7557,19.8452,502100.0
2009-06-01 15:30:00,26.64,26.78,26.57,26.69,994100.0,19.8526,19.9569,19.8004,19.8899,994100.0
2009-06-02 09:30:00,26.55,26.58,26.28,26.42,401800.0,19.7855,19.8079,19.5843,19.6887,401800.0
2009-06-02 10:00:00,26.43,26.68,26.39,26.58,501900.0,19.6961,19.8824,19.6663,19.8079,501900.0
2009-06-02 10:30:00,26.58,26.79,26.54,26.7,351900.0,19.8079,19.9644,19.7781,19.8973,351900.0
2009-06-02 11:00:00,26.71,26.75,26.5,26.58,245800.0,19.9048,19.9346,19.7483,19.8079,245800.0
2009-06-02 11:30:00,26.55,26.63,26.47,26.62,145800.0,19.7855,19.8452,19.7259,19.8377,145800.0
2009-06-02 12:00:00,26.61,26.7,26.57,26.59,213800.0,19.8303,19.8973,19.8004,19.8153,213800.0
2009-06-02 12:30:00,26.6,26.7,26.54,26.67,160800.0,19.8228,19.8973,19.7781,19.875,160800.0
2009-06-02 13:00:00,26.68,26.72,26.6,26.69,160900.0,19.8824,19.9122,19.8228,19.8899,160900.0
2009-06-02 13:30:00,26.7,26.86,26.7,26.85,148400.0,19.8973,20.0166,19.8973,20.0091,148400.0
2009-06-02 14:00:00,26.85,26.96,26.74,26.94,239000.0,20.0091,20.0911,19.9271,20.0762,239000.0
2009-06-02 14:30:00,26.94,26.99,26.85,26.92,258100.0,20.0762,20.1134,20.0091,20.0613,258100.0
2009-06-02 15:00:00,26.92,27.0,26.83,26.91,321800.0,20.0613,20.1209,19.9942,20.0538,321800.0
2009-06-02 15:30:00,26.91,26.93,26.7,26.81,598100.0,20.0538,20.0687,19.8973,19.9793,598100.0
2009-06-03 09:30:00,26.08,26.46,26.07,26.26,433300.0,19.4353,19.7185,19.4278,19.5694,433300.0
2009-06-03 10:00:00,26.28,26.28,25.82,26.04,459600.0,19.5843,19.5843,19.2415,19.4055,459600.0
2009-06-03 10:30:00,26.04,26.15,25.95,26.06,295300.0,19.4055,19.4875,19.3384,19.4204,295300.0
2009-06-03 11:00:00,26.06,26.25,25.98,26.16,167900.0,19.4204,19.562,19.3608,19.4949,167900.0
2009-06-03 11:30:00,26.15,26.3,26.13,26.23,162800.0,19.4875,19.5992,19.4725,19.5471,162800.0
2009-06-03 12:00:00,26.23,26.36,26.18,26.29,95700.0,19.5471,19.6439,19.5098,19.5918,95700.0
2009-06-03 12:30:00,26.29,26.34,26.19,26.19,126500.0,19.5918,19.629,19.5173,19.5173,126500.0
2009-06-03 13:00:00,26.18,26.22,25.97,26.0,177300.0,19.5098,19.5396,19.3533,19.3757,177300.0
2009-06-03 13:30:00,26.0,26.01,25.87,25.91,143500.0,19.3757,19.3831,19.2788,19.3086,143500.0
2009-06-03 14:00:00,25.91,25.99,25.83,25.93,207400.0,19.3086,19.3682,19.249,19.3235,207400.0
2009-06-03 14:30:00,25.92,26.11,25.89,26.08,167600.0,19.3161,19.4576,19.2937,19.4353,167600.0
2009-06-03 15:00:00,26.08,26.13,25.99,26.01,206100.0,19.4353,19.4725,19.3682,19.3831,206100.0
2009-06-03 15:30:00,26.0,26.23,25.96,26.21,456900.0,19.3757,19.5471,19.3459,19.5322,456900.0
2009-06-04 09:30:00,26.0,26.08,25.67,25.9,247800.0,19.3757,19.4353,19.1297,19.3011,247800.0
2009-06-04 10:00:00,25.91,26.1,25.74,26.05,214500.0,19.3086,19.4502,19.1819,19.4129,214500.0
2009-06-04 10:30:00,26.05,26.28,26.0,26.23,133400.0,19.4129,19.5843,19.3757,19.5471,133400.0
2009-06-04 11:00:00,26.23,26.25,25.97,25.99,227600.0,19.5471,19.562,19.3533,19.3682,227600.0
2009-06-04 11:30:00,25.99,26.0,25.68,25.69,266700.0,19.3682,19.3757,19.1372,19.1447,266700.0
2009-06-04 12:00:00,25.69,25.7,25.52,25.61,271800.0,19.1447,19.1521,19.018,19.085,271800.0
2009-06-04 12:30:00,25.62,25.72,25.56,25.68,317000.0,19.0925,19.167,19.0478,19.1372,317000.0
2009-06-04 13:00:00,25.68,25.82,25.67,25.77,159200.0,19.1372,19.2415,19.1297,19.2043,159200.0
2009-06-04 13:30:00,25.77,25.95,25.77,25.89,136400.0,19.2043,19.3384,19.2043,19.2937,136400.0
2009-06-04 14:00:00,25.9,25.96,25.78,25.92,175400.0,19.3011,19.3459,19.2117,19.3161,175400.0
2009-06-04 14:30:00,25.92,26.0,25.82,25.98,183200.0,19.3161,19.3757,19.2415,19.3608,183200.0
2009-06-04 15:00:00,25.98,26.0,25.82,25.84,281500.0,19.3608,19.3757,19.2415,19.2564,281500.0
2009-06-04 15:30:00,25.83,26.0,25.74,25.96,717100.0,19.249,19.3757,19.1819,19.3459,717100.0
2009-06-05 09:30:00,25.8,26.22,25.69,25.78,537100.0,19.2266,19.5396,19.1447,19.2117,537100.0
2009-06-05 10:00:00,25.79,25.86,25.43,25.73,257700.0,19.2192,19.2713,18.9509,19.1745,257700.0
2009-06-05 10:30:00,25.73,26.01,25.65,25.78,276700.0,19.1745,19.3831,19.1148,19.2117,276700.0
2009-06-05 11:00:00,25.78,25.99,25.77,25.84,214300.0,19.2117,19.3682,19.2043,19.2564,214300.0
2009-06-05 11:30:00,25.83,25.84,25.69,25.75,233800.0,19.249,19.2564,19.1447,19.1894,233800.0
2009-06-05 12:00:00,25.75,25.79,25.67,25.75,193500.0,19.1894,19.2192,19.1297,19.1894,193500.0
2009-06-05 12:30:00,25.76,25.78,25.68,25.76,167800.0,19.1968,19.2117,19.1372,19.1968,167800.0
2009-06-05 13:00:00,25.77,25.77,25.66,25.69,122900.0,19.2043,19.2043,19.1223,19.1447,122900.0
2009-06-05 13:30:00,25.7,25.78,25.64,25.69,140000.0,19.1521,19.2117,19.1074,19.1447,140000.0
2009-06-05 14:00:00,25.69,25.7,25.49,25.62,186400.0,19.1447,19.1521,18.9956,19.0925,186400.0
2009-06-05 14:30:00,25.61,25.73,25.53,25.69,191100.0,19.085,19.1745,19.0254,19.1447,191100.0
2009-06-05 15:00:00,25.67,25.68,25.47,25.5,475300.0,19.1297,19.1372,18.9807,19.0031,475300.0
2009-06-05 15:30:00,25.49,25.64,25.41,25.54,811100.0,18.9956,19.1074,18.936,19.0329,811100.0
2009-06-08 09:30:00,25.17,25.31,24.66,24.73,560100.0,18.7571,18.8615,18.3771,18.4292,560100.0
2009-06-08 10:00:00,24.73,24.93,24.64,24.82,410600.0,18.4292,18.5783,18.3622,18.4963,410600.0
2009-06-08 10:30:00,24.84,25.2,24.84,25.11,490800.0,18.5112,18.7795,18.5112,18.7124,490800.0
2009-06-08 11:00:00,25.11,25.21,24.93,24.95,303300.0,18.7124,18.7869,18.5783,18.5932,303300.0
2009-06-08 11:30:00,24.95,25.01,24.79,24.92,346100.0,18.5932,18.6379,18.474,18.5708,346100.0
2009-06-08 12:00:00,24.93,24.93,24.63,24.77,334000.0,18.5783,18.5783,18.3547,18.4591,334000.0
2009-06-08 12:30:00,24.78,24.88,24.72,24.84,226500.0,18.4665,18.541,18.4218,18.5112,226500.0
2009-06-08 13:00:00,24.84,24.98,24.82,24.98,221900.0,18.5112,18.6155,18.4963,18.6155,221900.0
2009-06-08 13:30:00,24.97,25.08,24.92,25.06,148800.0,18.6081,18.6901,18.5708,18.6752,148800.0
2009-06-08 14:00:00,25.06,25.07,24.85,24.9,170200.0,18.6752,18.6826,18.5187,18.5559,170200.0
2009-06-08 14:30:00,24.9,25.06,24.86,25.04,204700.0,18.5559,18.6752,18.5261,18.6603,204700.0
2009-06-08 15:00:00,25.05,25.27,24.97,25.19,706100.0,18.6677,18.8317,18.6081,18.772,706100.0
2009-06-08 15:30:00,25.19,25.29,24.97,25.0,1271000.0,18.772,18.8466,18.6081,18.6305,1271000.0
2009-06-09 09:30:00,25.25,25.25,24.9,24.9,460900.0,18.8168,18.8168,18.5559,18.5559,460900.0
2009-06-09 10:00:00,24.9,25.07,24.81,24.86,352800.0,18.5559,18.6826,18.4889,18.5261,352800.0
2009-06-09 10:30:00,24.86,24.99,24.8,24.95,251700.0,18.5261,18.623,18.4814,18.5932,251700.0
2009-06-09 11:00:00,24.95,25.12,24.87,25.09,311600.0,18.5932,18.7199,18.5336,18.6975,311600.0
2009-06-09 11:30:00,25.09,25.11,25.01,25.03,170500.0,18.6975,18.7124,18.6379,18.6528,170500.0
2009-06-09 12:00:00,25.01,25.13,24.98,25.08,259600.0,18.6379,18.7273,18.6155,18.6901,259600.0
2009-06-09 12:30:00,25.08,25.1,24.99,25.02,220000.0,18.6901,18.705,18.623,18.6454,220000.0
2009-06-09 13:00:00,25.02,25.1,24.95,24.98,231000.0,18.6454,18.705,18.5932,18.6155,231000.0
2009-06-09 13:30:00,24.99,25.08,24.92,25.05,210200.0,18.623,18.6901,18.5708,18.6677,210200.0
2009-06-09 14:00:00,25.06,25.14,25.06,25.12,291500.0,18.6752,18.7348,18.6752,18.7199,291500.0
2009-06-09 14:30:00,25.12,25.17,24.95,25.02,357400.0,18.7199,18.7571,18.5932,18.6454,357400.0
2009-06-09 15:00:00,25.03,25.07,24.91,25.02,343300.0,18.6528,18.6826,18.5634,18.6454,343300.0
2009-06-09 15:30:00,25.01,25.09,24.95,25.02,575600.0,18.6379,18.6975,18.5932,18.6454,575600.0
2009-06-10 09:30:00,25.47,25.47,24.84,24.9,712000.0,18.9807,18.9807,18.5112,18.5559,712000.0
2009-06-10 10:00:00,24.91,24.92,24.45,24.5,863000.0,18.5634,18.5708,18.2206,18.2578,863000.0
2009-06-10 10:30:00,24.5,24.55,24.22,24.39,608800.0,18.2578,18.2951,18.0492,18.1759,608800.0
2009-06-10 11:00:00,24.4,24.4,23.9,24.15,1074000.0,18.1833,18.1833,17.8107,17.997,1074000.0
2009-06-10 11:30:00,24.16,24.19,23.95,24.03,549000.0,18.0045,18.0268,17.848,17.9076,549000.0
2009-06-10 12:00:00,24.03,24.12,23.92,23.93,506500.0,17.9076,17.9747,17.8256,17.8331,506500.0
2009-06-10 12:30:00,23.93,23.95,23.75,23.79,507400.0,17.8331,17.848,17.6989,17.7287,507400.0
2009-06-10 13:00:00,23.79,23.8,23.56,23.64,631900.0,17.7287,17.7362,17.5573,17.617,631900.0
2009-06-10 13:30:00,23.64,23.64,23.35,23.42,554400.0,17.617,17.617,17.4008,17.453,554400.0
2009-06-10 14:00:00,23.42,23.77,23.37,23.7,526000.0,17.453,17.7138,17.4157,17.6617,526000.0
2009-06-10 14:30:00,23.7,23.78,23.65,23.72,452000.0,17.6617,17.7213,17.6244,17.6766,452000.0
2009-06-10 15:00:00,23.71,23.72,23.57,23.6,576400.0,17.6691,17.6766,17.5648,17.5871,576400.0
2009-06-10 15:30:00,23.59,23.94,23.59,23.85,1809500.0,17.5797,17.8405,17.5797,17.7734,1809500.0
2009-06-11 09:30:00,24.48,24.48,23.85,24.16,914500.0,18.2429,18.2429,17.7734,18.0045,914500.0
2009-06-11 10:00:00,24.16,24.38,23.89,24.02,1231000.0,18.0045,18.1684,17.8033,17.9001,1231000.0
2009-06-11 10:30:00,24.01,24.19,23.76,24.04,982100.0,17.8927,18.0268,17.7064,17.915,982100.0
2009-06-11 11:00:00,24.03,24.09,23.92,23.93,568100.0,17.9076,17.9523,17.8256,17.8331,568100.0
2009-06-11 11:30:00,23.92,23.96,23.61,23.63,373300.0,17.8256,17.8554,17.5946,17.6095,373300.0
2009-06-11 12:00:00,23.62,23.66,23.42,23.6,453900.0,17.602,17.6319,17.453,17.5871,453900.0
2009-06-11 12:30:00,23.6,23.81,23.6,23.8,258800.0,17.5871,17.7436,17.5871,17.7362,258800.0
2009-06-11 13:00:00,23.81,24.0,23.79,23.99,520300.0,17.7436,17.8852,17.7287,17.8778,520300.0
2009-06-11 13:30:00,24.0,24.06,23.86,23.88,445300.0,17.8852,17.9299,17.7809,17.7958,445300.0
2009-06-11 14:00:00,23.86,24.0,23.81,23.99,345000.0,17.7809,17.8852,17.7436,17.8778,345000.0
2009-06-11 14:30:00,23.99,24.08,23.9,24.02,316500.0,17.8778,17.9449,17.8107,17.9001,316500.0
2009-06-11 15:00:00,24.02,24.02,23.87,23.88,345600.0,17.9001,17.9001,17.7884,17.7958,345600.0
2009-06-11 15:30:00,23.87,23.89,23.68,23.7,928100.0,17.7884,17.8033,17.6468,17.6617,928100.0
2009-06-12 09:30:00,24.11,24.2,23.62,23.63,899800.0,17.9672,18.0343,17.602,17.6095,899800.0
2009-06-12 10:00:00,23.64,23.9,23.58,23.67,562400.0,17.617,17.8107,17.5722,17.6393,562400.0
2009-06-12 10:30:00,23.66,23.99,23.66,23.89,374500.0,17.6319,17.8778,17.6319,17.8033,374500.0
2009-06-12 11:00:00,23.9,23.92,23.76,23.86,239000.0,17.8107,17.8256,17.7064,17.7809,239000.0
2009-06-12 11:30:00,23.86,23.91,23.7,23.77,233900.0,17.7809,17.8182,17.6617,17.7138,233900.0
2009-06-12 12:00:00,23.77,23.98,23.77,23.88,227100.0,17.7138,17.8703,17.7138,17.7958,227100.0
2009-06-12 12:30:00,23.89,23.91,23.74,23.86,199400.0,17.8033,17.8182,17.6915,17.7809,199400.0
2009-06-12 13:00:00,23.86,23.9,23.71,23.73,152800.0,17.7809,17.8107,17.6691,17.684,152800.0
2009-06-12 13:30:00,23.72,23.88,23.7,23.84,171700.0,17.6766,17.7958,17.6617,17.766,171700.0
2009-06-12 14:00:00,23.84,23.91,23.77,23.87,202600.0,17.766,17.8182,17.7138,17.7884,202600.0
2009-06-12 14:30:00,23.88,24.15,23.87,24.03,310000.0,17.7958,17.997,17.7884,17.9076,310000.0
2009-06-12 15:00:00,24.03,24.16,23.99,24.14,320600.0,17.9076,18.0045,17.8778,17.9896,320600.0
2009-06-12 15:30:00,24.14,24.18,23.93,24.11,954500.0,17.9896,18.0194,17.8331,17.9672,954500.0
2009-06-15 09:30:00,23.68,23.68,23.0,23.2,543000.0,17.6468,17.6468,17.14,17.2891,543000.0
2009-06-15 10:00:00,23.21,23.26,23.05,23.15,522200.0,17.2965,17.3338,17.1773,17.2518,522200.0
2009-06-15 10:30:00,23.15,23.16,22.86,23.01,443000.0,17.2518,17.2592,17.0357,17.1475,443000.0
2009-06-15 11:00:00,23.01,23.05,22.84,23.0,358400.0,17.1475,17.1773,17.0208,17.14,358400.0
2009-06-15 11:30:00,23.0,23.13,22.99,23.01,173500.0,17.14,17.2369,17.1326,17.1475,173500.0
2009-06-15 12:00:00,23.0,23.05,22.96,22.99,204400.0,17.14,17.1773,17.1102,17.1326,204400.0
2009-06-15 12:30:00,22.98,23.05,22.96,22.99,159200.0,17.1251,17.1773,17.1102,17.1326,159200.0
2009-06-15 13:00:00,22.98,22.99,22.91,22.95,276400.0,17.1251,17.1326,17.0729,17.1028,276400.0
2009-06-15 13:30:00,22.95,23.04,22.93,23.0,225400.0,17.1028,17.1698,17.0878,17.14,225400.0
2009-06-15 14:00:00,22.99,23.08,22.99,23.07,266900.0,17.1326,17.1996,17.1326,17.1922,266900.0
2009-06-15 14:30:00,23.08,23.13,22.99,23.07,332700.0,17.1996,17.2369,17.1326,17.1922,332700.0
2009-06-15 15:00:00,23.07,23.1,22.99,23.06,539300.0,17.1922,17.2145,17.1326,17.1847,539300.0
2009-06-15 15:30:00,23.06,23.21,23.05,23.15,858000.0,17.1847,17.2965,17.1773,17.2518,858000.0
2009-06-16 09:30:00,23.28,23.38,22.94,23.04,592700.0,17.3487,17.4232,17.0953,17.1698,592700.0
2009-06-16 10:00:00,23.04,23.24,22.8,22.92,738400.0,17.1698,17.3189,16.991,17.0804,738400.0
2009-06-16 10:30:00,22.91,23.05,22.84,22.99,441500.0,17.0729,17.1773,17.0208,17.1326,441500.0
2009-06-16 11:00:00,22.97,23.03,22.91,23.02,373300.0,17.1177,17.1624,17.0729,17.1549,373300.0
2009-06-16 11:30:00,23.01,23.03,22.81,22.81,260600.0,17.1475,17.1624,16.9984,16.9984,260600.0
2009-06-16 12:00:00,22.82,22.86,22.75,22.83,241700.0,17.0059,17.0357,16.9537,17.0133,241700.0
2009-06-16 12:30:00,22.83,22.83,22.54,22.57,323500.0,17.0133,17.0133,16.7972,16.8196,323500.0
2009-06-16 13:00:00,22.57,22.57,22.41,22.52,245300.0,16.8196,16.8196,16.7003,16.7823,245300.0
2009-06-16 13:30:00,22.53,22.6,22.45,22.5,146800.0,16.7898,16.8419,16.7301,16.7674,146800.0
2009-06-16 14:00:00,22.48,22.63,22.43,22.51,252700.0,16.7525,16.8643,16.7152,16.7749,252700.0
2009-06-16 14:30:00,22.51,22.66,22.45,22.65,270300.0,16.7749,16.8866,16.7301,16.8792,270300.0
2009-06-16 15:00:00,22.65,22.72,22.5,22.58,351200.0,16.8792,16.9314,16.7674,16.827,351200.0
2009-06-16 15:30:00,22.58,22.74,22.5,22.52,688500.0,16.827,16.9463,16.7674,16.7823,688500.0
2009-06-17 09:30:00,22.59,22.76,22.18,22.36,906200.0,16.8345,16.9612,16.5289,16.6631,906200.0
2009-06-17 10:00:00,22.34,22.69,22.31,22.49,509300.0,16.6482,16.909,16.6258,16.76,509300.0
2009-06-17 10:30:00,22.48,22.83,22.39,22.77,575400.0,16.7525,17.0133,16.6854,16.9686,575400.0
2009-06-17 11:00:00,22.76,23.09,22.75,22.98,549200.0,16.9612,17.2071,16.9537,17.1251,549200.0
2009-06-17 11:30:00,22.98,23.08,22.86,22.99,394500.0,17.1251,17.1996,17.0357,17.1326,394500.0
2009-06-17 12:00:00,22.98,23.3,22.95,23.23,364500.0,17.1251,17.3636,17.1028,17.3114,364500.0
2009-06-17 12:30:00,23.23,23.26,23.07,23.14,305700.0,17.3114,17.3338,17.1922,17.2443,305700.0
2009-06-17 13:00:00,23.14,23.16,23.05,23.1,243000.0,17.2443,17.2592,17.1773,17.2145,243000.0
2009-06-17 13:30:00,23.11,23.55,23.11,23.48,420000.0,17.222,17.5499,17.222,17.4977,420000.0
2009-06-17 14:00:00,23.48,23.54,23.27,23.4,378600.0,17.4977,17.5424,17.3412,17.4381,378600.0
2009-06-17 14:30:00,23.4,23.4,23.1,23.26,255400.0,17.4381,17.4381,17.2145,17.3338,255400.0
2009-06-17 15:00:00,23.25,23.36,23.15,23.22,398200.0,17.3263,17.4083,17.2518,17.304,398200.0
2009-06-17 15:30:00,23.21,23.23,22.99,23.06,1167200.0,17.2965,17.3114,17.1326,17.1847,1167200.0
2009-06-18 09:30:00,24.01,24.57,23.81,24.29,2948500.0,17.8927,18.31,17.7436,18.1013,2948500.0
2009-06-18 10:00:00,24.3,24.86,24.28,24.64,1629900.0,18.1088,18.5261,18.0939,18.3622,1629900.0
2009-06-18 10:30:00,24.65,24.73,24.49,24.58,1079300.0,18.3696,18.4292,18.2504,18.3175,1079300.0
2009-06-18 11:00:00,24.57,25.11,24.56,25.1,825000.0,18.31,18.7124,18.3026,18.705,825000.0
2009-06-18 11:30:00,25.1,25.19,24.95,25.13,698300.0,18.705,18.772,18.5932,18.7273,698300.0
2009-06-18 12:00:00,25.12,25.17,24.97,25.15,445300.0,18.7199,18.7571,18.6081,18.7422,445300.0
2009-06-18 12:30:00,25.15,25.25,25.0,25.17,457000.0,18.7422,18.8168,18.6305,18.7571,457000.0
2009-06-18 13:00:00,25.18,25.32,25.01,25.06,413500.0,18.7646,18.8689,18.6379,18.6752,413500.0
2009-06-18 13:30:00,25.06,25.19,25.03,25.12,328800.0,18.6752,18.772,18.6528,18.7199,328800.0
2009-06-18 14:00:00,25.12,25.17,24.92,25.14,534400.0,18.7199,18.7571,18.5708,18.7348,534400.0
2009-06-18 14:30:00,25.16,25.17,24.96,24.98,434000.0,18.7497,18.7571,18.6006,18.6155,434000.0
2009-06-18 15:00:00,24.98,24.99,24.83,24.94,680600.0,18.6155,18.623,18.5038,18.5857,680600.0
2009-06-18 15:30:00,24.94,25.0,24.7,24.78,1324000.0,18.5857,18.6305,18.4069,18.4665,1324000.0
2009-06-19 09:30:00,26.73,27.09,26.19,26.49,3611000.0,19.9197,20.188,19.5173,19.7408,3611000.0
2009-06-19 10:00:00,26.49,26.58,26.25,26.37,637000.0,19.7408,19.8079,19.562,19.6514,637000.0
2009-06-19 10:30:00,26.38,26.67,26.36,26.61,754600.0,19.6589,19.875,19.6439,19.8303,754600.0
2009-06-19 11:00:00,26.61,26.66,26.44,26.44,393300.0,19.8303,19.8675,19.7036,19.7036,393300.0
2009-06-19 11:30:00,26.44,26.44,26.32,26.33,393400.0,19.7036,19.7036,19.6141,19.6216,393400.0
2009-06-19 12:00:00,26.33,26.36,26.12,26.18,632000.0,19.6216,19.6439,19.4651,19.5098,632000.0
2009-06-19 12:30:00,26.18,26.32,26.16,26.3,268800.0,19.5098,19.6141,19.4949,19.5992,268800.0
2009-06-19 13:00:00,26.31,26.38,26.29,26.36,290900.0,19.6067,19.6589,19.5918,19.6439,290900.0
2009-06-19 13:30:00,26.36,26.52,26.28,26.28,340900.0,19.6439,19.7632,19.5843,19.5843,340900.0
2009-06-19 14:00:00,26.29,26.34,26.07,26.15,578000.0,19.5918,19.629,19.4278,19.4875,578000.0
2009-06-19 14:30:00,26.15,26.36,26.13,26.34,554800.0,19.4875,19.6439,19.4725,19.629,554800.0
2009-06-19 15:00:00,26.35,26.46,26.26,26.44,713300.0,19.6365,19.7185,19.5694,19.7036,713300.0
2009-06-19 15:30:00,26.45,26.63,26.4,26.54,2236000.0,19.711,19.8452,19.6738,19.7781,2236000.0
2009-06-22 09:30:00,26.15,26.16,25.4,25.46,887300.0,19.4875,19.4949,18.9285,18.9733,887300.0
2009-06-22 10:00:00,25.47,25.48,25.22,25.3,680000.0,18.9807,18.9882,18.7944,18.854,680000.0
2009-06-22 10:30:00,25.3,25.3,25.0,25.02,403600.0,18.854,18.854,18.6305,18.6454,403600.0
2009-06-22 11:00:00,25.03,25.15,24.9,25.09,352400.0,18.6528,18.7422,18.5559,18.6975,352400.0
2009-06-22 11:30:00,25.09,25.1,24.81,24.82,280300.0,18.6975,18.705,18.4889,18.4963,280300.0
2009-06-22 12:00:00,24.82,24.83,24.67,24.74,229300.0,18.4963,18.5038,18.3845,18.4367,229300.0
2009-06-22 12:30:00,24.74,24.82,24.74,24.8,294700.0,18.4367,18.4963,18.4367,18.4814,294700.0
2009-06-22 13:00:00,24.8,24.81,24.6,24.61,271600.0,18.4814,18.4889,18.3324,18.3398,271600.0
2009-06-22 13:30:00,24.61,24.7,24.56,24.65,274700.0,18.3398,18.4069,18.3026,18.3696,274700.0
2009-06-22 14:00:00,24.65,24.67,24.59,24.61,305900.0,18.3696,18.3845,18.3249,18.3398,305900.0
2009-06-22 14:30:00,24.61,24.7,24.6,24.68,463200.0,18.3398,18.4069,18.3324,18.392,463200.0
2009-06-22 15:00:00,24.69,24.77,24.6,24.68,473700.0,18.3994,18.4591,18.3324,18.392,473700.0
2009-06-22 15:30:00,24.68,24.68,24.52,24.55,1331300.0,18.392,18.392,18.2727,18.2951,1331300.0
2009-06-23 09:30:00,24.95,25.05,24.72,24.84,661800.0,18.5932,18.6677,18.4218,18.5112,661800.0
2009-06-23 10:00:00,24.84,24.93,24.6,24.61,527200.0,18.5112,18.5783,18.3324,18.3398,527200.0
2009-06-23 10:30:00,24.6,24.69,24.47,24.57,476200.0,18.3324,18.3994,18.2355,18.31,476200.0
2009-06-23 11:00:00,24.55,24.57,24.33,24.49,486800.0,18.2951,18.31,18.1312,18.2504,486800.0
2009-06-23 11:30:00,24.5,24.55,24.38,24.48,180000.0,18.2578,18.2951,18.1684,18.2429,180000.0
2009-06-23 12:00:00,24.48,24.49,24.37,24.45,140900.0,18.2429,18.2504,18.161,18.2206,140900.0
2009-06-23 12:30:00,24.45,24.52,24.37,24.38,215200.0,18.2206,18.2727,18.161,18.1684,215200.0
2009-06-23 13:00:00,24.38,24.56,24.37,24.49,154500.0,18.1684,18.3026,18.161,18.2504,154500.0
2009-06-23 13:30:00,24.49,24.53,24.38,24.38,115700.0,18.2504,18.2802,18.1684,18.1684,115700.0
2009-06-23 14:00:00,24.39,24.64,24.37,24.57,161200.0,18.1759,18.3622,18.161,18.31,161200.0
2009-06-23 14:30:00,24.57,24.58,24.4,24.42,235200.0,18.31,18.3175,18.1833,18.1982,235200.0
2009-06-23 15:00:00,24.42,24.55,24.29,24.54,418100.0,18.1982,18.2951,18.1013,18.2877,418100.0
2009-06-23 15:30:00,24.53,24.65,24.42,24.52,742100.0,18.2802,18.3696,18.1982,18.2727,742100.0
2009-06-24 09:30:00,25.05,25.71,24.98,25.64,1103100.0,18.6677,19.1596,18.6155,19.1074,1103100.0
2009-06-24 10:00:00,25.64,26.03,25.48,25.87,916000.0,19.1074,19.398,18.9882,19.2788,916000.0
2009-06-24 10:30:00,25.86,26.38,25.86,26.27,956300.0,19.2713,19.6589,19.2713,19.5769,956300.0
2009-06-24 11:00:00,26.27,26.32,26.05,26.07,305200.0,19.5769,19.6141,19.4129,19.4278,305200.0
2009-06-24 11:30:00,26.07,26.12,25.99,26.0,193900.0,19.4278,19.4651,19.3682,19.3757,193900.0
2009-06-24 12:00:00,26.0,26.04,25.86,25.89,296200.0,19.3757,19.4055,19.2713,19.2937,296200.0
2009-06-24 12:30:00,25.9,26.06,25.88,26.05,243600.0,19.3011,19.4204,19.2862,19.4129,243600.0
2009-06-24 13:00:00,26.04,26.21,25.99,26.15,333800.0,19.4055,19.5322,19.3682,19.4875,333800.0
2009-06-24 13:30:00,26.14,26.15,26.02,26.04,123400.0,19.48,19.4875,19.3906,19.4055,123400.0
2009-06-24 14:00:00,26.04,26.1,25.74,25.82,223100.0,19.4055,19.4502,19.1819,19.2415,223100.0
2009-06-24 14:30:00,25.8,25.87,25.55,25.57,510900.0,19.2266,19.2788,19.0403,19.0552,510900.0
2009-06-24 15:00:00,25.57,25.62,25.34,25.4,518700.0,19.0552,19.0925,18.8838,18.9285,518700.0
2009-06-24 15:30:00,25.39,25.62,25.29,25.48,1194900.0,18.9211,19.0925,18.8466,18.9882,1194900.0
2009-06-25 09:30:00,24.91,25.74,24.91,25.65,664000.0,18.5634,19.1819,18.5634,19.1148,664000.0
2009-06-25 10:00:00,25.65,25.95,25.65,25.73,939200.0,19.1148,19.3384,19.1148,19.1745,939200.0
2009-06-25 10:30:00,25.74,25.86,25.7,25.77,225000.0,19.1819,19.2713,19.1521,19.2043,225000.0
2009-06-25 11:00:00,25.76,25.8,25.65,25.72,309900.0,19.1968,19.2266,19.1148,19.167,309900.0
2009-06-25 11:30:00,25.72,26.14,25.7,26.11,342200.0,19.167,19.48,19.1521,19.4576,342200.0
2009-06-25 12:00:00,26.11,26.14,25.89,25.96,194800.0,19.4576,19.48,19.2937,19.3459,194800.0
2009-06-25 12:30:00,25.97,26.0,25.79,25.8,174800.0,19.3533,19.3757,19.2192,19.2266,174800.0
2009-06-25 13:00:00,25.8,25.88,25.79,25.83,372300.0,19.2266,19.2862,19.2192,19.249,372300.0
2009-06-25 13:30:00,25.84,25.84,25.65,25.67,208500.0,19.2564,19.2564,19.1148,19.1297,208500.0
2009-06-25 14:00:00,25.67,25.69,25.53,25.59,191100.0,19.1297,19.1447,19.0254,19.0701,191100.0
2009-06-25 14:30:00,25.59,25.68,25.52,25.62,317000.0,19.0701,19.1372,19.018,19.0925,317000.0
2009-06-25 15:00:00,25.63,25.84,25.58,25.72,476500.0,19.0999,19.2564,19.0627,19.167,476500.0
2009-06-25 15:30:00,25.73,25.78,25.5,25.74,795900.0,19.1745,19.2117,19.0031,19.1819,795900.0
2009-06-26 09:30:00,25.46,25.71,25.33,25.41,324700.0,18.9733,19.1596,18.8764,18.936,324700.0
2009-06-26 10:00:00,25.39,25.52,25.25,25.48,188100.0,18.9211,19.018,18.8168,18.9882,188100.0
2009-06-26 10:30:00,25.49,25.57,25.34,25.43,213000.0,18.9956,19.0552,18.8838,18.9509,213000.0
2009-06-26 11:00:00,25.43,25.58,25.32,25.54,192600.0,18.9509,19.0627,18.8689,19.0329,192600.0
2009-06-26 11:30:00,25.54,25.61,25.44,25.49,178400.0,19.0329,19.085,18.9583,18.9956,178400.0
2009-06-26 12:00:00,25.49,25.61,25.48,25.59,147300.0,18.9956,19.085,18.9882,19.0701,147300.0
2009-06-26 12:30:00,25.59,25.72,25.51,25.63,156300.0,19.0701,19.167,19.0105,19.0999,156300.0
2009-06-26 13:00:00,25.62,25.68,25.57,25.59,212200.0,19.0925,19.1372,19.0552,19.0701,212200.0
2009-06-26 13:30:00,25.58,25.64,25.5,25.56,171300.0,19.0627,19.1074,19.0031,19.0478,171300.0
2009-06-26 14:00:00,25.56,25.59,25.43,25.44,272200.0,19.0478,19.0701,18.9509,18.9583,272200.0
2009-06-26 14:30:00,25.43,25.47,25.37,25.45,342500.0,18.9509,18.9807,18.9062,18.9658,342500.0
2009-06-26 15:00:00,25.45,25.53,25.3,25.32,420300.0,18.9658,19.0254,18.854,18.8689,420300.0
2009-06-26 15:30:00,25.31,25.5,25.28,25.36,811700.0,18.8615,19.0031,18.8391,18.8987,811700.0
2009-06-29 09:30:00,25.52,25.77,25.32,25.53,453300.0,19.018,19.2043,18.8689,19.0254,453300.0
2009-06-29 10:00:00,25.52,26.06,25.51,26.05,364300.0,19.018,19.4204,19.0105,19.4129,364300.0
2009-06-29 10:30:00,26.06,26.35,26.01,26.2,439900.0,19.4204,19.6365,19.3831,19.5247,439900.0
2009-06-29 11:00:00,26.2,26.3,26.1,26.24,207700.0,19.5247,19.5992,19.4502,19.5545,207700.0
2009-06-29 11:30:00,26.22,26.32,26.1,26.25,147900.0,19.5396,19.6141,19.4502,19.562,147900.0
2009-06-29 12:00:00,26.25,26.26,26.13,26.2,175600.0,19.562,19.5694,19.4725,19.5247,175600.0
2009-06-29 12:30:00,26.21,26.26,26.14,26.22,188500.0,19.5322,19.5694,19.48,19.5396,188500.0
2009-06-29 13:00:00,26.21,26.26,26.09,26.16,177500.0,19.5322,19.5694,19.4427,19.4949,177500.0
2009-06-29 13:30:00,26.16,26.25,26.13,26.17,180300.0,19.4949,19.562,19.4725,19.5024,180300.0
2009-06-29 14:00:00,26.18,26.18,25.98,26.0,338500.0,19.5098,19.5098,19.3608,19.3757,338500.0
2009-06-29 14:30:00,26.0,26.08,25.97,26.07,269300.0,19.3757,19.4353,19.3533,19.4278,269300.0
2009-06-29 15:00:00,26.07,26.2,26.01,26.14,383800.0,19.4278,19.5247,19.3831,19.48,383800.0
2009-06-29 15:30:00,26.14,26.16,25.95,26.06,739500.0,19.48,19.4949,19.3384,19.4204,739500.0
2009-06-30 09:30:00,25.96,25.99,25.61,25.67,286400.0,19.3459,19.3682,19.085,19.1297,286400.0
2009-06-30 10:00:00,25.66,25.66,25.13,25.25,380100.0,19.1223,19.1223,18.7273,18.8168,380100.0
2009-06-30 10:30:00,25.26,25.4,25.11,25.37,205000.0,18.8242,18.9285,18.7124,18.9062,205000.0
2009-06-30 11:00:00,25.38,25.43,25.17,25.3,310700.0,18.9136,18.9509,18.7571,18.854,310700.0
2009-06-30 11:30:00,25.29,25.5,25.23,25.46,306700.0,18.8466,19.0031,18.8019,18.9733,306700.0
2009-06-30 12:00:00,25.46,25.5,25.33,25.48,85200.0,18.9733,19.0031,18.8764,18.9882,85200.0
2009-06-30 12:30:00,25.48,25.53,25.39,25.51,117900.0,18.9882,19.0254,18.9211,19.0105,117900.0
2009-06-30 13:00:00,25.5,25.57,25.48,25.55,129900.0,19.0031,19.0552,18.9882,19.0403,129900.0
2009-06-30 13:30:00,25.55,25.56,25.44,25.47,121900.0,19.0403,19.0478,18.9583,18.9807,121900.0
2009-06-30 14:00:00,25.47,25.66,25.45,25.63,252800.0,18.9807,19.1223,18.9658,19.0999,252800.0
2009-06-30 14:30:00,25.62,25.7,25.6,25.63,223100.0,19.0925,19.1521,19.0776,19.0999,223100.0
2009-06-30 15:00:00,25.63,25.68,25.56,25.63,266400.0,19.0999,19.1372,19.0478,19.0999,266400.0
2009-06-30 15:30:00,25.64,25.86,25.63,25.8,953800.0,19.1074,19.2713,19.0999,19.2266,953800.0
2009-07-01 09:30:00,25.81,26.05,25.5,26.0,403100.0,19.2341,19.4129,19.0031,19.3757,403100.0
2009-07-01 10:00:00,25.98,26.18,25.67,26.12,347800.0,19.3608,19.5098,19.1297,19.4651,347800.0
2009-07-01 10:30:00,26.12,26.18,26.01,26.02,273400.0,19.4651,19.5098,19.3831,19.3906,273400.0
2009-07-01 11:00:00,26.03,26.19,25.96,26.13,336700.0,19.398,19.5173,19.3459,19.4725,336700.0
2009-07-01 11:30:00,26.13,26.23,26.06,26.18,233800.0,19.4725,19.5471,19.4204,19.5098,233800.0
2009-07-01 12:00:00,26.17,26.25,26.11,26.12,183700.0,19.5024,19.562,19.4576,19.4651,183700.0
2009-07-01 12:30:00,26.13,26.19,26.06,26.08,168200.0,19.4725,19.5173,19.4204,19.4353,168200.0
2009-07-01 13:00:00,26.08,26.24,26.08,26.24,214800.0,19.4353,19.5545,19.4353,19.5545,214800.0
2009-07-01 13:30:00,26.24,26.33,26.2,26.23,188400.0,19.5545,19.6216,19.5247,19.5471,188400.0
2009-07-01 14:00:00,26.23,26.32,26.19,26.3,322500.0,19.5471,19.6141,19.5173,19.5992,322500.0
2009-07-01 14:30:00,26.29,26.35,26.2,26.22,256600.0,19.5918,19.6365,19.5247,19.5396,256600.0
2009-07-01 15:00:00,26.23,26.39,26.21,26.26,400800.0,19.5471,19.6663,19.5322,19.5694,400800.0
2009-07-01 15:30:00,26.26,26.33,26.2,26.25,751200.0,19.5694,19.6216,19.5247,19.562,751200.0
2009-07-02 09:30:00,25.5,25.67,25.35,25.38,412500.0,19.0031,19.1297,18.8913,18.9136,412500.0
2009-07-02 10:00:00,25.4,25.64,25.25,25.6,1033900.0,18.9285,19.1074,18.8168,19.0776,1033900.0
2009-07-02 10:30:00,25.6,25.64,25.36,25.45,884000.0,19.0776,19.1074,18.8987,18.9658,884000.0
2009-07-02 11:00:00,25.44,25.55,25.43,25.44,402600.0,18.9583,19.0403,18.9509,18.9583,402600.0
2009-07-02 11:30:00,25.43,25.49,25.2,25.22,627800.0,18.9509,18.9956,18.7795,18.7944,627800.0
2009-07-02 12:00:00,25.21,25.29,25.17,25.2,247400.0,18.7869,18.8466,18.7571,18.7795,247400.0
2009-07-02 12:30:00,25.19,25.29,25.19,25.26,200000.0,18.772,18.8466,18.772,18.8242,200000.0
2009-07-02 13:00:00,25.26,25.38,25.26,25.35,246400.0,18.8242,18.9136,18.8242,18.8913,246400.0
2009-07-02 13:30:00,25.34,25.38,25.24,25.26,316700.0,18.8838,18.9136,18.8093,18.8242,316700.0
2009-07-02 14:00:00,25.25,25.35,25.2,25.21,258400.0,18.8168,18.8913,18.7795,18.7869,258400.0
2009-07-02 14:30:00,25.2,25.32,25.17,25.3,226400.0,18.7795,18.8689,18.7571,18.854,226400.0
2009-07-02 15:00:00,25.3,25.34,25.2,25.27,454500.0,18.854,18.8838,18.7795,18.8317,454500.0
2009-07-02 15:30:00,25.27,25.44,25.25,25.31,1214800.0,18.8317,18.9583,18.8168,18.8615,1214800.0
2009-07-06 09:30:00,24.97,25.44,24.95,25.19,608000.0,18.6081,18.9583,18.5932,18.772,608000.0
2009-07-06 10:00:00,25.19,25.31,25.02,25.06,671600.0,18.772,18.8615,18.6454,18.6752,671600.0
2009-07-06 10:30:00,25.06,25.13,24.92,25.02,556700.0,18.6752,18.7273,18.5708,18.6454,556700.0
2009-07-06 11:00:00,25.03,25.16,25.01,25.13,233800.0,18.6528,18.7497,18.6379,18.7273,233800.0
2009-07-06 11:30:00,25.12,25.23,25.06,25.13,116400.0,18.7199,18.8019,18.6752,18.7273,116400.0
2009-07-06 12:00:00,25.13,25.18,25.02,25.04,274400.0,18.7273,18.7646,18.6454,18.6603,274400.0
2009-07-06 12:30:00,25.03,25.15,25.0,25.12,246000.0,18.6528,18.7422,18.6305,18.7199,246000.0
2009-07-06 13:00:00,25.12,25.25,25.1,25.13,194800.0,18.7199,18.8168,18.705,18.7273,194800.0
2009-07-06 13:30:00,25.13,25.21,25.12,25.18,122200.0,18.7273,18.7869,18.7199,18.7646,122200.0
2009-07-06 14:00:00,25.18,25.33,25.18,25.26,154200.0,18.7646,18.8764,18.7646,18.8242,154200.0
2009-07-06 14:30:00,25.25,25.31,25.17,25.24,320800.0,18.8168,18.8615,18.7571,18.8093,320800.0
2009-07-06 15:00:00,25.24,25.29,25.2,25.27,418500.0,18.8093,18.8466,18.7795,18.8317,418500.0
2009-07-06 15:30:00,25.26,25.45,25.17,25.4,951000.0,18.8242,18.9658,18.7571,18.9285,951000.0
2009-07-07 09:30:00,25.3,25.56,25.22,25.53,275200.0,18.854,19.0478,18.7944,19.0254,275200.0
2009-07-07 10:00:00,25.51,25.52,25.3,25.38,304200.0,19.0105,19.018,18.854,18.9136,304200.0
2009-07-07 10:30:00,25.38,25.38,25.24,25.31,246500.0,18.9136,18.9136,18.8093,18.8615,246500.0
2009-07-07 11:00:00,25.3,25.35,25.28,25.28,198500.0,18.854,18.8913,18.8391,18.8391,198500.0
2009-07-07 11:30:00,25.27,25.37,25.23,25.33,246600.0,18.8317,18.9062,18.8019,18.8764,246600.0
2009-07-07 12:00:00,25.33,25.4,25.27,25.3,199300.0,18.8764,18.9285,18.8317,18.854,199300.0
2009-07-07 12:30:00,25.3,25.36,25.28,25.31,149200.0,18.854,18.8987,18.8391,18.8615,149200.0
2009-07-07 13:00:00,25.3,25.43,25.28,25.33,202800.0,18.854,18.9509,18.8391,18.8764,202800.0
2009-07-07 13:30:00,25.34,25.39,25.17,25.24,212300.0,18.8838,18.9211,18.7571,18.8093,212300.0
2009-07-07 14:00:00,25.25,25.25,25.08,25.17,255600.0,18.8168,18.8168,18.6901,18.7571,255600.0
2009-07-07 14:30:00,25.16,25.21,24.99,25.02,246400.0,18.7497,18.7869,18.623,18.6454,246400.0
2009-07-07 15:00:00,25.01,25.17,24.89,25.16,494300.0,18.6379,18.7571,18.5485,18.7497,494300.0
2009-07-07 15:30:00,25.15,25.17,24.85,24.9,1119400.0,18.7422,18.7571,18.5187,18.5559,1119400.0
2009-07-08 09:30:00,25.0,25.14,24.82,24.85,332600.0,18.6305,18.7348,18.4963,18.5187,332600.0
2009-07-08 10:00:00,24.85,25.01,24.84,24.9,411800.0,18.5187,18.6379,18.5112,18.5559,411800.0
2009-07-08 10:30:00,24.9,24.9,24.65,24.73,283100.0,18.5559,18.5559,18.3696,18.4292,283100.0
2009-07-08 11:00:00,24.72,24.74,24.38,24.49,614400.0,18.4218,18.4367,18.1684,18.2504,614400.0
2009-07-08 11:30:00,24.48,24.59,24.31,24.32,271400.0,18.2429,18.3249,18.1163,18.1237,271400.0
2009-07-08 12:00:00,24.32,24.38,24.11,24.11,431800.0,18.1237,18.1684,17.9672,17.9672,431800.0
2009-07-08 12:30:00,24.12,24.15,23.99,24.07,516600.0,17.9747,17.997,17.8778,17.9374,516600.0
2009-07-08 13:00:00,24.07,24.39,24.05,24.33,269900.0,17.9374,18.1759,17.9225,18.1312,269900.0
2009-07-08 13:30:00,24.34,24.38,24.27,24.28,151700.0,18.1386,18.1684,18.0864,18.0939,151700.0
2009-07-08 14:00:00,24.28,24.3,24.12,24.18,232700.0,18.0939,18.1088,17.9747,18.0194,232700.0
2009-07-08 14:30:00,24.18,24.38,24.13,24.38,329800.0,18.0194,18.1684,17.9821,18.1684,329800.0
2009-07-08 15:00:00,24.38,24.47,24.24,24.25,424500.0,18.1684,18.2355,18.0641,18.0715,424500.0
2009-07-08 15:30:00,24.25,24.56,24.25,24.51,793500.0,18.0715,18.3026,18.0715,18.2653,793500.0
2009-07-09 09:30:00,24.78,25.04,24.69,24.85,324800.0,18.4665,18.6603,18.3994,18.5187,324800.0
2009-07-09 10:00:00,24.85,25.08,24.81,24.97,309200.0,18.5187,18.6901,18.4889,18.6081,309200.0
2009-07-09 10:30:00,24.97,25.11,24.86,24.98,411900.0,18.6081,18.7124,18.5261,18.6155,411900.0
2009-07-09 11:00:00,24.98,25.05,24.8,25.02,187000.0,18.6155,18.6677,18.4814,18.6454,187000.0
2009-07-09 11:30:00,25.02,25.24,24.98,25.2,179300.0,18.6454,18.8093,18.6155,18.7795,179300.0
2009-07-09 12:00:00,25.2,25.3,25.18,25.24,131800.0,18.7795,18.854,18.7646,18.8093,131800.0
2009-07-09 12:30:00,25.24,25.31,25.16,25.27,148100.0,18.8093,18.8615,18.7497,18.8317,148100.0
2009-07-09 13:00:00,25.27,25.37,25.14,25.22,192100.0,18.8317,18.9062,18.7348,18.7944,192100.0
2009-07-09 13:30:00,25.22,25.27,25.14,25.27,162400.0,18.7944,18.8317,18.7348,18.8317,162400.0
2009-07-09 14:00:00,25.26,25.34,25.22,25.29,204100.0,18.8242,18.8838,18.7944,18.8466,204100.0
2009-07-09 14:30:00,25.29,25.36,25.23,25.28,195400.0,18.8466,18.8987,18.8019,18.8391,195400.0
2009-07-09 15:00:00,25.28,25.41,25.2,25.33,404900.0,18.8391,18.936,18.7795,18.8764,404900.0
2009-07-09 15:30:00,25.33,25.35,25.18,25.25,702100.0,18.8764,18.8913,18.7646,18.8168,702100.0
2009-07-10 09:30:00,25.14,25.26,24.89,24.97,400600.0,18.7348,18.8242,18.5485,18.6081,400600.0
2009-07-10 10:00:00,24.97,25.03,24.8,25.01,520600.0,18.6081,18.6528,18.4814,18.6379,520600.0
2009-07-10 10:30:00,25.01,25.07,24.92,24.92,376800.0,18.6379,18.6826,18.5708,18.5708,376800.0
2009-07-10 11:00:00,24.92,24.93,24.66,24.69,266500.0,18.5708,18.5783,18.3771,18.3994,266500.0
2009-07-10 11:30:00,24.68,24.74,24.61,24.73,215400.0,18.392,18.4367,18.3398,18.4292,215400.0
2009-07-10 12:00:00,24.72,24.88,24.72,24.78,70100.0,18.4218,18.541,18.4218,18.4665,70100.0
2009-07-10 12:30:00,24.78,24.9,24.73,24.77,118000.0,18.4665,18.5559,18.4292,18.4591,118000.0
2009-07-10 13:00:00,24.77,24.86,24.75,24.76,88300.0,18.4591,18.5261,18.4441,18.4516,88300.0
2009-07-10 13:30:00,24.76,24.78,24.58,24.6,479200.0,18.4516,18.4665,18.3175,18.3324,479200.0
2009-07-10 14:00:00,24.6,24.6,24.47,24.5,408000.0,18.3324,18.3324,18.2355,18.2578,408000.0
2009-07-10 14:30:00,24.49,24.51,24.42,24.45,364800.0,18.2504,18.2653,18.1982,18.2206,364800.0
2009-07-10 15:00:00,24.45,24.69,24.45,24.62,561000.0,18.2206,18.3994,18.2206,18.3473,561000.0
2009-07-10 15:30:00,24.62,24.79,24.6,24.68,728400.0,18.3473,18.474,18.3324,18.392,728400.0
2009-07-13 09:30:00,24.64,24.81,24.42,24.5,448100.0,18.3622,18.4889,18.1982,18.2578,448100.0
2009-07-13 10:00:00,24.51,24.6,24.27,24.6,594200.0,18.2653,18.3324,18.0864,18.3324,594200.0
2009-07-13 10:30:00,24.61,24.86,24.61,24.76,304000.0,18.3398,18.5261,18.3398,18.4516,304000.0
2009-07-13 11:00:00,24.76,24.84,24.63,24.7,255800.0,18.4516,18.5112,18.3547,18.4069,255800.0
2009-07-13 11:30:00,24.71,24.88,24.71,24.83,399600.0,18.4143,18.541,18.4143,18.5038,399600.0
2009-07-13 12:00:00,24.83,24.95,24.82,24.94,220300.0,18.5038,18.5932,18.4963,18.5857,220300.0
2009-07-13 12:30:00,24.94,24.98,24.87,24.87,168300.0,18.5857,18.6155,18.5336,18.5336,168300.0
2009-07-13 13:00:00,24.88,25.02,24.84,24.98,131500.0,18.541,18.6454,18.5112,18.6155,131500.0
2009-07-13 13:30:00,24.98,24.98,24.84,24.88,156700.0,18.6155,18.6155,18.5112,18.541,156700.0
2009-07-13 14:00:00,24.88,25.02,24.87,24.96,135700.0,18.541,18.6454,18.5336,18.6006,135700.0
2009-07-13 14:30:00,24.96,25.01,24.82,24.84,211200.0,18.6006,18.6379,18.4963,18.5112,211200.0
2009-07-13 15:00:00,24.83,24.97,24.83,24.97,481900.0,18.5038,18.6081,18.5038,18.6081,481900.0
2009-07-13 15:30:00,24.97,25.04,24.9,25.03,673600.0,18.6081,18.6603,18.5559,18.6528,673600.0
2009-07-14 09:30:00,25.24,25.32,25.02,25.09,353800.0,18.8093,18.8689,18.6454,18.6975,353800.0
2009-07-14 10:00:00,25.09,25.24,25.03,25.11,277600.0,18.6975,18.8093,18.6528,18.7124,277600.0
2009-07-14 10:30:00,25.09,25.11,24.96,25.05,98600.0,18.6975,18.7124,18.6006,18.6677,98600.0
2009-07-14 11:00:00,25.07,25.4,25.01,25.36,223500.0,18.6826,18.9285,18.6379,18.8987,223500.0
2009-07-14 11:30:00,25.34,25.5,25.3,25.46,223500.0,18.8838,19.0031,18.854,18.9733,223500.0
2009-07-14 12:00:00,25.44,25.47,25.22,25.24,96500.0,18.9583,18.9807,18.7944,18.8093,96500.0
2009-07-14 12:30:00,25.25,25.35,25.25,25.32,86100.0,18.8168,18.8913,18.8168,18.8689,86100.0
2009-07-14 13:00:00,25.32,25.43,25.31,25.4,201600.0,18.8689,18.9509,18.8615,18.9285,201600.0
2009-07-14 13:30:00,25.4,25.46,25.36,25.36,116700.0,18.9285,18.9733,18.8987,18.8987,116700.0
2009-07-14 14:00:00,25.36,25.44,25.27,25.4,236700.0,18.8987,18.9583,18.8317,18.9285,236700.0
2009-07-14 14:30:00,25.39,25.4,25.26,25.39,260400.0,18.9211,18.9285,18.8242,18.9211,260400.0
2009-07-14 15:00:00,25.38,25.45,25.35,25.41,359000.0,18.9136,18.9658,18.8913,18.936,359000.0
2009-07-14 15:30:00,25.4,25.48,25.38,25.45,637100.0,18.9285,18.9882,18.9136,18.9658,637100.0
2009-07-15 09:30:00,25.71,26.29,25.58,26.29,566300.0,19.1596,19.5918,19.0627,19.5918,566300.0
2009-07-15 10:00:00,26.29,26.66,26.22,26.63,511500.0,19.5918,19.8675,19.5396,19.8452,511500.0
2009-07-15 10:30:00,26.63,26.74,26.53,26.63,420800.0,19.8452,19.9271,19.7706,19.8452,420800.0
2009-07-15 11:00:00,26.63,26.93,26.59,26.91,405900.0,19.8452,20.0687,19.8153,20.0538,405900.0
2009-07-15 11:30:00,26.91,27.08,26.84,27.03,515300.0,20.0538,20.1805,20.0017,20.1432,515300.0
2009-07-15 12:00:00,27.03,27.14,27.01,27.05,510800.0,20.1432,20.2252,20.1283,20.1581,510800.0
2009-07-15 12:30:00,27.05,27.2,26.99,27.01,326000.0,20.1581,20.2699,20.1134,20.1283,326000.0
2009-07-15 13:00:00,27.01,27.02,26.89,26.97,168400.0,20.1283,20.1358,20.0389,20.0985,168400.0
2009-07-15 13:30:00,26.98,27.05,26.94,27.0,208500.0,20.106,20.1581,20.0762,20.1209,208500.0
2009-07-15 14:00:00,27.0,27.01,26.88,26.96,288800.0,20.1209,20.1283,20.0315,20.0911,288800.0
2009-07-15 14:30:00,26.96,27.09,26.91,27.06,387300.0,20.0911,20.188,20.0538,20.1656,387300.0
2009-07-15 15:00:00,27.06,27.16,27.01,27.09,658000.0,20.1656,20.2401,20.1283,20.188,658000.0
2009-07-15 15:30:00,27.1,27.28,27.05,27.23,1710000.0,20.1954,20.3295,20.1581,20.2923,1710000.0
2009-07-16 09:30:00,27.03,27.2,26.88,27.04,406900.0,20.1432,20.2699,20.0315,20.1507,406900.0
2009-07-16 10:00:00,27.02,27.03,26.57,26.71,415600.0,20.1358,20.1432,19.8004,19.9048,415600.0
2009-07-16 10:30:00,26.7,26.77,26.51,26.53,337900.0,19.8973,19.9495,19.7557,19.7706,337900.0
2009-07-16 11:00:00,26.54,26.57,26.39,26.43,485500.0,19.7781,19.8004,19.6663,19.6961,485500.0
2009-07-16 11:30:00,26.41,26.45,26.27,26.38,257800.0,19.6812,19.711,19.5769,19.6589,257800.0
2009-07-16 12:00:00,26.37,26.52,26.36,26.52,238000.0,19.6514,19.7632,19.6439,19.7632,238000.0
2009-07-16 12:30:00,26.52,26.65,26.51,26.59,242000.0,19.7632,19.8601,19.7557,19.8153,242000.0
2009-07-16 13:00:00,26.59,26.7,26.58,26.7,250300.0,19.8153,19.8973,19.8079,19.8973,250300.0
2009-07-16 13:30:00,26.7,26.85,26.66,26.85,214200.0,19.8973,20.0091,19.8675,20.0091,214200.0
2009-07-16 14:00:00,26.85,27.15,26.83,27.09,465700.0,20.0091,20.2327,19.9942,20.188,465700.0
2009-07-16 14:30:00,27.1,27.23,27.04,27.16,338000.0,20.1954,20.2923,20.1507,20.2401,338000.0
2009-07-16 15:00:00,27.17,27.33,27.1,27.32,523100.0,20.2476,20.3668,20.1954,20.3594,523100.0
2009-07-16 15:30:00,27.32,27.43,27.21,27.26,935500.0,20.3594,20.4413,20.2774,20.3146,935500.0
2009-07-17 09:30:00,26.8,26.86,26.49,26.58,789200.0,19.9718,20.0166,19.7408,19.8079,789200.0
2009-07-17 10:00:00,26.58,26.66,26.44,26.57,468300.0,19.8079,19.8675,19.7036,19.8004,468300.0
2009-07-17 10:30:00,26.57,26.64,26.45,26.46,233900.0,19.8004,19.8526,19.711,19.7185,233900.0
2009-07-17 11:00:00,26.45,26.54,26.42,26.5,408800.0,19.711,19.7781,19.6887,19.7483,408800.0
2009-07-17 11:30:00,26.5,26.5,26.35,26.4,290300.0,19.7483,19.7483,19.6365,19.6738,290300.0
2009-07-17 12:00:00,26.4,26.42,26.35,26.37,335300.0,19.6738,19.6887,19.6365,19.6514,335300.0
2009-07-17 12:30:00,26.37,26.41,26.33,26.39,265900.0,19.6514,19.6812,19.6216,19.6663,265900.0
2009-07-17 13:00:00,26.39,26.41,26.36,26.38,251500.0,19.6663,19.6812,19.6439,19.6589,251500.0
2009-07-17 13:30:00,26.39,26.4,26.19,26.19,449500.0,19.6663,19.6738,19.5173,19.5173,449500.0
2009-07-17 14:00:00,26.19,26.26,26.08,26.24,453500.0,19.5173,19.5694,19.4353,19.5545,453500.0
2009-07-17 14:30:00,26.23,26.33,26.23,26.27,220400.0,19.5471,19.6216,19.5471,19.5769,220400.0
2009-07-17 15:00:00,26.27,26.31,26.16,26.17,328000.0,19.5769,19.6067,19.4949,19.5024,328000.0
2009-07-17 15:30:00,26.17,26.33,26.1,26.31,936100.0,19.5024,19.6216,19.4502,19.6067,936100.0
2009-07-20 09:30:00,26.9,27.03,26.76,26.99,770900.0,20.0464,20.1432,19.942,20.1134,770900.0
2009-07-20 10:00:00,26.99,27.12,26.94,27.07,593500.0,20.1134,20.2103,20.0762,20.1731,593500.0
2009-07-20 10:30:00,27.07,27.11,26.94,27.05,419400.0,20.1731,20.2029,20.0762,20.1581,419400.0
2009-07-20 11:00:00,27.04,27.26,27.04,27.25,442900.0,20.1507,20.3146,20.1507,20.3072,442900.0
2009-07-20 11:30:00,27.26,27.48,27.22,27.46,333800.0,20.3146,20.4786,20.2848,20.4637,333800.0
2009-07-20 12:00:00,27.46,27.74,27.43,27.74,244800.0,20.4637,20.6723,20.4413,20.6723,244800.0
2009-07-20 12:30:00,27.74,27.89,27.73,27.74,472400.0,20.6723,20.7841,20.6649,20.6723,472400.0
2009-07-20 13:00:00,27.74,27.76,27.57,27.59,287300.0,20.6723,20.6873,20.5457,20.5606,287300.0
2009-07-20 13:30:00,27.6,27.68,27.53,27.65,211200.0,20.568,20.6276,20.5159,20.6053,211200.0
2009-07-20 14:00:00,27.64,27.67,27.51,27.56,151100.0,20.5978,20.6202,20.5009,20.5382,151100.0
2009-07-20 14:30:00,27.57,27.63,27.48,27.5,284800.0,20.5457,20.5904,20.4786,20.4935,284800.0
2009-07-20 15:00:00,27.51,27.74,27.51,27.65,356600.0,20.5009,20.6723,20.5009,20.6053,356600.0
2009-07-20 15:30:00,27.66,27.74,27.57,27.65,779000.0,20.6127,20.6723,20.5457,20.6053,779000.0
2009-07-21 09:30:00,27.68,27.76,27.28,27.41,477200.0,20.6276,20.6873,20.3295,20.4264,477200.0
2009-07-21 10:00:00,27.4,27.46,27.25,27.41,443100.0,20.419,20.4637,20.3072,20.4264,443100.0
2009-07-21 10:30:00,27.42,27.5,27.2,27.31,321700.0,20.4339,20.4935,20.2699,20.3519,321700.0
2009-07-21 11:00:00,27.31,27.35,27.21,27.25,315200.0,20.3519,20.3817,20.2774,20.3072,315200.0
2009-07-21 11:30:00,27.25,27.36,27.1,27.12,225100.0,20.3072,20.3892,20.1954,20.2103,225100.0
2009-07-21 12:00:00,27.12,27.38,27.12,27.37,292800.0,20.2103,20.4041,20.2103,20.3966,292800.0
2009-07-21 12:30:00,27.36,27.44,27.2,27.26,181500.0,20.3892,20.4488,20.2699,20.3146,181500.0
2009-07-21 13:00:00,27.25,27.4,27.16,27.35,215500.0,20.3072,20.419,20.2401,20.3817,215500.0
2009-07-21 13:30:00,27.35,27.4,27.3,27.36,151600.0,20.3817,20.419,20.3445,20.3892,151600.0
2009-07-21 14:00:00,27.36,27.44,27.28,27.34,228700.0,20.3892,20.4488,20.3295,20.3743,228700.0
2009-07-21 14:30:00,27.34,27.47,27.24,27.41,215900.0,20.3743,20.4711,20.2997,20.4264,215900.0
2009-07-21 15:00:00,27.42,27.58,27.37,27.55,242200.0,20.4339,20.5531,20.3966,20.5308,242200.0
2009-07-21 15:30:00,27.55,27.67,27.49,27.67,460000.0,20.5308,20.6202,20.486,20.6202,460000.0
2009-07-22 09:30:00,26.92,27.54,26.92,27.37,516000.0,20.0613,20.5233,20.0613,20.3966,516000.0
2009-07-22 10:00:00,27.37,27.5,27.1,27.13,283100.0,20.3966,20.4935,20.1954,20.2178,283100.0
2009-07-22 10:30:00,27.14,27.34,27.09,27.32,167100.0,20.2252,20.3743,20.188,20.3594,167100.0
2009-07-22 11:00:00,27.32,27.4,27.29,27.34,209500.0,20.3594,20.419,20.337,20.3743,209500.0
2009-07-22 11:30:00,27.34,27.57,27.3,27.57,141100.0,20.3743,20.5457,20.3445,20.5457,141100.0
2009-07-22 12:00:00,27.56,27.69,27.51,27.66,178100.0,20.5382,20.6351,20.5009,20.6127,178100.0
2009-07-22 12:30:00,27.66,27.83,27.66,27.78,127600.0,20.6127,20.7394,20.6127,20.7022,127600.0
2009-07-22 13:00:00,27.78,27.93,27.75,27.82,130000.0,20.7022,20.8139,20.6798,20.732,130000.0
2009-07-22 13:30:00,27.81,27.92,27.76,27.91,141100.0,20.7245,20.8065,20.6873,20.799,141100.0
2009-07-22 14:00:00,27.9,27.94,27.74,27.79,191000.0,20.7916,20.8214,20.6723,20.7096,191000.0
2009-07-22 14:30:00,27.79,27.85,27.73,27.81,108700.0,20.7096,20.7543,20.6649,20.7245,108700.0
2009-07-22 15:00:00,27.81,27.86,27.68,27.75,280800.0,20.7245,20.7618,20.6276,20.6798,280800.0
2009-07-22 15:30:00,27.76,27.87,27.74,27.79,488900.0,20.6873,20.7692,20.6723,20.7096,488900.0
2009-07-23 09:30:00,27.3,27.91,27.23,27.91,523300.0,20.3445,20.799,20.2923,20.799,523300.0
2009-07-23 10:00:00,27.92,28.07,27.77,28.05,340500.0,20.8065,20.9183,20.6947,20.9034,340500.0
2009-07-23 10:30:00,28.05,28.29,28.03,28.28,370200.0,20.9034,21.0822,20.8885,21.0748,370200.0
2009-07-23 11:00:00,28.29,28.64,28.26,28.6,471000.0,21.0822,21.343,21.0599,21.3132,471000.0
2009-07-23 11:30:00,28.61,28.88,28.56,28.79,328500.0,21.3207,21.5219,21.2834,21.4548,328500.0
2009-07-23 12:00:00,28.79,28.81,28.72,28.76,196900.0,21.4548,21.4697,21.4027,21.4325,196900.0
2009-07-23 12:30:00,28.75,28.76,28.66,28.71,143500.0,21.425,21.4325,21.3579,21.3952,143500.0
2009-07-23 13:00:00,28.7,28.83,28.62,28.79,132900.0,21.3878,21.4846,21.3281,21.4548,132900.0
2009-07-23 13:30:00,28.78,28.91,28.73,28.73,173600.0,21.4474,21.5443,21.4101,21.4101,173600.0
2009-07-23 14:00:00,28.73,28.74,28.53,28.55,274400.0,21.4101,21.4176,21.2611,21.276,274400.0
2009-07-23 14:30:00,28.56,28.68,28.47,28.51,293300.0,21.2834,21.3729,21.2164,21.2462,293300.0
2009-07-23 15:00:00,28.51,28.58,28.41,28.49,366000.0,21.2462,21.2983,21.1716,21.2313,366000.0
2009-07-23 15:30:00,28.48,28.6,28.46,28.52,921900.0,21.2238,21.3132,21.2089,21.2536,921900.0
2009-07-24 09:30:00,28.19,28.44,28.03,28.22,368300.0,21.0077,21.194,20.8885,21.0301,368300.0
2009-07-24 10:00:00,28.22,28.22,28.05,28.19,394900.0,21.0301,21.0301,20.9034,21.0077,394900.0
2009-07-24 10:30:00,28.19,28.19,27.83,27.86,243000.0,21.0077,21.0077,20.7394,20.7618,243000.0
2009-07-24 11:00:00,27.87,28.15,27.84,28.12,214100.0,20.7692,20.9779,20.7469,20.9555,214100.0
2009-07-24 11:30:00,28.13,28.2,28.08,28.14,298100.0,20.963,21.0151,20.9257,20.9704,298100.0
2009-07-24 12:00:00,28.15,28.25,28.11,28.18,168900.0,20.9779,21.0524,20.9481,21.0002,168900.0
2009-07-24 12:30:00,28.17,28.2,28.11,28.14,80500.0,20.9928,21.0151,20.9481,20.9704,80500.0
2009-07-24 13:00:00,28.15,28.2,28.11,28.16,103800.0,20.9779,21.0151,20.9481,20.9853,103800.0
2009-07-24 13:30:00,28.17,28.32,28.14,28.18,181700.0,20.9928,21.1046,20.9704,21.0002,181700.0
2009-07-24 14:00:00,28.18,28.34,28.16,28.16,172100.0,21.0002,21.1195,20.9853,20.9853,172100.0
2009-07-24 14:30:00,28.17,28.26,28.12,28.26,219700.0,20.9928,21.0599,20.9555,21.0599,219700.0
2009-07-24 15:00:00,28.27,28.35,28.24,28.31,200800.0,21.0673,21.1269,21.045,21.0971,200800.0
2009-07-24 15:30:00,28.3,28.52,28.25,28.46,477600.0,21.0897,21.2536,21.0524,21.2089,477600.0
2009-07-27 09:30:00,27.99,28.05,27.72,27.79,432200.0,20.8587,20.9034,20.6574,20.7096,432200.0
2009-07-27 10:00:00,27.79,28.04,27.76,27.78,376800.0,20.7096,20.8959,20.6873,20.7022,376800.0
2009-07-27 10:30:00,27.79,27.8,27.53,27.74,275600.0,20.7096,20.7171,20.5159,20.6723,275600.0
2009-07-27 11:00:00,27.73,27.84,27.65,27.81,174700.0,20.6649,20.7469,20.6053,20.7245,174700.0
2009-07-27 11:30:00,27.8,27.98,27.77,27.91,108700.0,20.7171,20.8512,20.6947,20.799,108700.0
2009-07-27 12:00:00,27.9,27.92,27.85,27.91,97900.0,20.7916,20.8065,20.7543,20.799,97900.0
2009-07-27 12:30:00,27.92,28.04,27.89,27.96,117700.0,20.8065,20.8959,20.7841,20.8363,117700.0
2009-07-27 13:00:00,27.96,28.01,27.9,27.93,138500.0,20.8363,20.8736,20.7916,20.8139,138500.0
2009-07-27 13:30:00,27.93,28.03,27.92,28.01,152700.0,20.8139,20.8885,20.8065,20.8736,152700.0
2009-07-27 14:00:00,28.01,28.07,27.92,28.05,153300.0,20.8736,20.9183,20.8065,20.9034,153300.0
2009-07-27 14:30:00,28.04,28.13,28.0,28.01,188500.0,20.8959,20.963,20.8661,20.8736,188500.0
2009-07-27 15:00:00,28.02,28.17,27.99,28.1,380800.0,20.881,20.9928,20.8587,20.9406,380800.0
2009-07-27 15:30:00,28.1,28.29,28.08,28.27,524400.0,20.9406,21.0822,20.9257,21.0673,524400.0
2009-07-28 09:30:00,27.5,27.82,27.46,27.77,403100.0,20.4935,20.732,20.4637,20.6947,403100.0
2009-07-28 10:00:00,27.76,27.76,27.37,27.49,270100.0,20.6873,20.6873,20.3966,20.486,270100.0
2009-07-28 10:30:00,27.49,27.69,27.48,27.65,243800.0,20.486,20.6351,20.4786,20.6053,243800.0
2009-07-28 11:00:00,27.64,27.64,27.41,27.55,253000.0,20.5978,20.5978,20.4264,20.5308,253000.0
2009-07-28 11:30:00,27.56,27.67,27.43,27.65,141600.0,20.5382,20.6202,20.4413,20.6053,141600.0
2009-07-28 12:00:00,27.65,27.72,27.59,27.62,92400.0,20.6053,20.6574,20.5606,20.5829,92400.0
2009-07-28 12:30:00,27.62,27.64,27.5,27.57,157600.0,20.5829,20.5978,20.4935,20.5457,157600.0
2009-07-28 13:00:00,27.58,27.77,27.54,27.76,146700.0,20.5531,20.6947,20.5233,20.6873,146700.0
2009-07-28 13:30:00,27.77,27.95,27.71,27.93,241000.0,20.6947,20.8288,20.65,20.8139,241000.0
2009-07-28 14:00:00,27.91,28.06,27.86,28.02,187500.0,20.799,20.9108,20.7618,20.881,187500.0
2009-07-28 14:30:00,28.02,28.32,28.02,28.22,464200.0,20.881,21.1046,20.881,21.0301,464200.0
2009-07-28 15:00:00,28.22,28.29,28.14,28.26,435500.0,21.0301,21.0822,20.9704,21.0599,435500.0
2009-07-28 15:30:00,28.26,28.43,28.2,28.42,926100.0,21.0599,21.1865,21.0151,21.1791,926100.0
2009-07-29 09:30:00,27.19,27.24,26.91,27.08,885600.0,20.2625,20.2997,20.0538,20.1805,885600.0
2009-07-29 10:00:00,27.08,27.57,27.08,27.51,836700.0,20.1805,20.5457,20.1805,20.5009,836700.0
2009-07-29 10:30:00,27.52,27.52,27.29,27.35,629400.0,20.5084,20.5084,20.337,20.3817,629400.0
2009-07-29 11:00:00,27.36,27.39,27.24,27.3,570300.0,20.3892,20.4115,20.2997,20.3445,570300.0
2009-07-29 11:30:00,27.3,27.33,27.03,27.14,455000.0,20.3445,20.3668,20.1432,20.2252,455000.0
2009-07-29 12:00:00,27.14,27.26,27.14,27.25,179600.0,20.2252,20.3146,20.2252,20.3072,179600.0
2009-07-29 12:30:00,27.25,27.33,27.21,27.25,302100.0,20.3072,20.3668,20.2774,20.3072,302100.0
2009-07-29 13:00:00,27.25,27.32,27.11,27.13,284500.0,20.3072,20.3594,20.2029,20.2178,284500.0
2009-07-29 13:30:00,27.12,27.24,27.01,27.2,368300.0,20.2103,20.2997,20.1283,20.2699,368300.0
2009-07-29 14:00:00,27.19,27.24,27.1,27.19,532200.0,20.2625,20.2997,20.1954,20.2625,532200.0
2009-07-29 14:30:00,27.17,27.19,27.05,27.05,333700.0,20.2476,20.2625,20.1581,20.1581,333700.0
2009-07-29 15:00:00,27.06,27.18,27.05,27.13,337700.0,20.1656,20.255,20.1581,20.2178,337700.0
2009-07-29 15:30:00,27.13,27.35,27.1,27.32,855100.0,20.2178,20.3817,20.1954,20.3594,855100.0
2009-07-30 09:30:00,27.56,28.08,27.43,28.05,463700.0,20.5382,20.9257,20.4413,20.9034,463700.0
2009-07-30 10:00:00,28.06,28.15,27.93,28.14,421600.0,20.9108,20.9779,20.8139,20.9704,421600.0
2009-07-30 10:30:00,28.13,28.34,28.13,28.22,483600.0,20.963,21.1195,20.963,21.0301,483600.0
2009-07-30 11:00:00,28.21,28.25,28.05,28.08,292400.0,21.0226,21.0524,20.9034,20.9257,292400.0
2009-07-30 11:30:00,28.08,28.14,27.84,27.92,285000.0,20.9257,20.9704,20.7469,20.8065,285000.0
2009-07-30 12:00:00,27.92,28.1,27.88,28.07,118300.0,20.8065,20.9406,20.7767,20.9183,118300.0
2009-07-30 12:30:00,28.06,28.17,28.06,28.11,101400.0,20.9108,20.9928,20.9108,20.9481,101400.0
2009-07-30 13:00:00,28.11,28.21,28.09,28.15,199800.0,20.9481,21.0226,20.9332,20.9779,199800.0
2009-07-30 13:30:00,28.15,28.28,28.15,28.25,193800.0,20.9779,21.0748,20.9779,21.0524,193800.0
2009-07-30 14:00:00,28.24,28.25,28.03,28.21,246200.0,21.045,21.0524,20.8885,21.0226,246200.0
2009-07-30 14:30:00,28.22,28.34,28.2,28.28,238500.0,21.0301,21.1195,21.0151,21.0748,238500.0
2009-07-30 15:00:00,28.28,28.49,28.28,28.45,586900.0,21.0748,21.2313,21.0748,21.2015,586900.0
2009-07-30 15:30:00,28.45,28.45,28.09,28.11,783900.0,21.2015,21.2015,20.9332,20.9481,783900.0
2009-07-31 09:30:00,28.31,28.65,28.3,28.53,504900.0,21.0971,21.3505,21.0897,21.2611,504900.0
2009-07-31 10:00:00,28.53,28.53,28.19,28.42,398900.0,21.2611,21.2611,21.0077,21.1791,398900.0
2009-07-31 10:30:00,28.43,28.71,28.39,28.58,253100.0,21.1865,21.3952,21.1567,21.2983,253100.0
2009-07-31 11:00:00,28.58,28.59,28.35,28.5,225000.0,21.2983,21.3058,21.1269,21.2387,225000.0
2009-07-31 11:30:00,28.49,28.54,28.4,28.48,154900.0,21.2313,21.2685,21.1642,21.2238,154900.0
2009-07-31 12:00:00,28.47,28.47,28.29,28.31,150100.0,21.2164,21.2164,21.0822,21.0971,150100.0
2009-07-31 12:30:00,28.31,28.33,28.16,28.16,141200.0,21.0971,21.112,20.9853,20.9853,141200.0
2009-07-31 13:00:00,28.17,28.17,28.06,28.1,141200.0,20.9928,20.9928,20.9108,20.9406,141200.0
2009-07-31 13:30:00,28.1,28.16,28.06,28.07,282200.0,20.9406,20.9853,20.9108,20.9183,282200.0
2009-07-31 14:00:00,28.06,28.15,28.03,28.12,293000.0,20.9108,20.9779,20.8885,20.9555,293000.0
2009-07-31 14:30:00,28.12,28.13,27.95,27.99,245800.0,20.9555,20.963,20.8288,20.8587,245800.0
2009-07-31 15:00:00,27.99,28.17,27.97,28.14,396700.0,20.8587,20.9928,20.8437,20.9704,396700.0
2009-07-31 15:30:00,28.14,28.14,27.94,28.02,704200.0,20.9704,20.9704,20.8214,20.881,704200.0
2009-08-03 09:30:00,28.64,28.85,28.53,28.8,499800.0,21.343,21.4995,21.2611,21.4623,499800.0
2009-08-03 10:00:00,28.8,28.9,28.66,28.78,565500.0,21.4623,21.5368,21.3579,21.4474,565500.0
2009-08-03 10:30:00,28.78,28.83,28.59,28.62,315100.0,21.4474,21.4846,21.3058,21.3281,315100.0
2009-08-03 11:00:00,28.62,28.78,28.61,28.7,422600.0,21.3281,21.4474,21.3207,21.3878,422600.0
2009-08-03 11:30:00,28.7,28.8,28.61,28.74,196400.0,21.3878,21.4623,21.3207,21.4176,196400.0
2009-08-03 12:00:00,28.74,28.89,28.7,28.86,193600.0,21.4176,21.5293,21.3878,21.507,193600.0
2009-08-03 12:30:00,28.85,28.9,28.79,28.88,109800.0,21.4995,21.5368,21.4548,21.5219,109800.0
2009-08-03 13:00:00,28.89,29.07,28.88,29.05,197500.0,21.5293,21.6635,21.5219,21.6486,197500.0
2009-08-03 13:30:00,29.06,29.12,29.03,29.05,150600.0,21.656,21.7007,21.6337,21.6486,150600.0
2009-08-03 14:00:00,29.05,29.24,29.02,29.18,265100.0,21.6486,21.7902,21.6262,21.7455,265100.0
2009-08-03 14:30:00,29.17,29.18,29.05,29.1,278900.0,21.738,21.7455,21.6486,21.6858,278900.0
2009-08-03 15:00:00,29.09,29.16,29.04,29.05,381300.0,21.6784,21.7306,21.6411,21.6486,381300.0
2009-08-03 15:30:00,29.05,29.06,28.87,29.0,716700.0,21.6486,21.656,21.5144,21.6113,716700.0
2009-08-04 09:30:00,28.91,29.03,28.66,28.82,277800.0,21.5443,21.6337,21.3579,21.4772,277800.0
2009-08-04 10:00:00,28.83,28.93,28.75,28.83,595400.0,21.4846,21.5592,21.425,21.4846,595400.0
2009-08-04 10:30:00,28.83,28.95,28.77,28.89,282200.0,21.4846,21.5741,21.4399,21.5293,282200.0
2009-08-04 11:00:00,28.88,29.1,28.87,29.03,256700.0,21.5219,21.6858,21.5144,21.6337,256700.0
2009-08-04 11:30:00,29.03,29.29,29.02,29.18,428700.0,21.6337,21.8274,21.6262,21.7455,428700.0
2009-08-04 12:00:00,29.18,29.41,29.14,29.39,203700.0,21.7455,21.9169,21.7157,21.902,203700.0
2009-08-04 12:30:00,29.4,29.5,29.34,29.49,192600.0,21.9094,21.9839,21.8647,21.9765,192600.0
2009-08-04 13:00:00,29.49,29.58,29.46,29.48,232800.0,21.9765,22.0435,21.9541,21.969,232800.0
2009-08-04 13:30:00,29.48,29.48,29.15,29.19,165200.0,21.969,21.969,21.7231,21.7529,165200.0
2009-08-04 14:00:00,29.19,29.33,29.19,29.32,160400.0,21.7529,21.8572,21.7529,21.8498,160400.0
2009-08-04 14:30:00,29.31,29.42,29.26,29.27,135400.0,21.8423,21.9243,21.8051,21.8125,135400.0
2009-08-04 15:00:00,29.26,29.36,29.22,29.25,223600.0,21.8051,21.8796,21.7753,21.7976,223600.0
2009-08-04 15:30:00,29.25,29.41,29.19,29.4,546400.0,21.7976,21.9169,21.7529,21.9094,546400.0
2009-08-05 09:30:00,29.89,29.98,29.27,29.3,529400.0,22.2746,22.3416,21.8125,21.8349,529400.0
2009-08-05 10:00:00,29.29,29.3,28.87,29.02,435800.0,21.8274,21.8349,21.5144,21.6262,435800.0
2009-08-05 10:30:00,29.01,29.1,28.9,29.08,433100.0,21.6188,21.6858,21.5368,21.6709,433100.0
2009-08-05 11:00:00,29.08,29.15,28.99,29.14,338300.0,21.6709,21.7231,21.6039,21.7157,338300.0
2009-08-05 11:30:00,29.13,29.26,29.11,29.2,299100.0,21.7082,21.8051,21.6933,21.7604,299100.0
2009-08-05 12:00:00,29.2,29.29,29.11,29.13,197300.0,21.7604,21.8274,21.6933,21.7082,197300.0
2009-08-05 12:30:00,29.13,29.14,29.03,29.04,112100.0,21.7082,21.7157,21.6337,21.6411,112100.0
2009-08-05 13:00:00,29.05,29.1,28.91,29.04,172900.0,21.6486,21.6858,21.5443,21.6411,172900.0
2009-08-05 13:30:00,29.05,29.07,28.92,28.95,145300.0,21.6486,21.6635,21.5517,21.5741,145300.0
2009-08-05 14:00:00,28.94,29.09,28.93,29.07,124300.0,21.5666,21.6784,21.5592,21.6635,124300.0
2009-08-05 14:30:00,29.08,29.2,29.03,29.13,166400.0,21.6709,21.7604,21.6337,21.7082,166400.0
2009-08-05 15:00:00,29.13,29.19,29.03,29.14,251600.0,21.7082,21.7529,21.6337,21.7157,251600.0
2009-08-05 15:30:00,29.15,29.15,28.93,28.96,600300.0,21.7231,21.7231,21.5592,21.5815,600300.0
2009-08-06 09:30:00,29.53,29.65,29.25,29.29,394700.0,22.0063,22.0957,21.7976,21.8274,394700.0
2009-08-06 10:00:00,29.29,29.29,28.91,29.14,545900.0,21.8274,21.8274,21.5443,21.7157,545900.0
2009-08-06 10:30:00,29.15,29.54,29.13,29.41,298000.0,21.7231,22.0137,21.7082,21.9169,298000.0
2009-08-06 11:00:00,29.41,29.55,29.34,29.47,212700.0,21.9169,22.0212,21.8647,21.9616,212700.0
2009-08-06 11:30:00,29.45,29.45,29.22,29.23,136400.0,21.9467,21.9467,21.7753,21.7827,136400.0
2009-08-06 12:00:00,29.24,29.25,29.06,29.21,166300.0,21.7902,21.7976,21.656,21.7678,166300.0
2009-08-06 12:30:00,29.23,29.23,29.07,29.08,113200.0,21.7827,21.7827,21.6635,21.6709,113200.0
2009-08-06 13:00:00,29.08,29.1,29.02,29.02,91600.0,21.6709,21.6858,21.6262,21.6262,91600.0
2009-08-06 13:30:00,29.03,29.1,28.92,28.95,123300.0,21.6337,21.6858,21.5517,21.5741,123300.0
2009-08-06 14:00:00,28.95,28.98,28.83,28.95,140900.0,21.5741,21.5964,21.4846,21.5741,140900.0
2009-08-06 14:30:00,28.95,28.96,28.83,28.9,145400.0,21.5741,21.5815,21.4846,21.5368,145400.0
2009-08-06 15:00:00,28.9,29.04,28.86,29.01,219600.0,21.5368,21.6411,21.507,21.6188,219600.0
2009-08-06 15:30:00,29.01,29.01,28.85,28.93,380600.0,21.6188,21.6188,21.4995,21.5592,380600.0
2009-08-07 09:30:00,29.41,29.47,29.21,29.21,289900.0,21.9169,21.9616,21.7678,21.7678,289900.0
2009-08-07 10:00:00,29.21,29.36,29.06,29.35,347100.0,21.7678,21.8796,21.656,21.8721,347100.0
2009-08-07 10:30:00,29.35,29.66,29.34,29.62,313100.0,21.8721,22.1032,21.8647,22.0734,313100.0
2009-08-07 11:00:00,29.63,29.67,29.6,29.62,288400.0,22.0808,22.1106,22.0585,22.0734,288400.0
2009-08-07 11:30:00,29.61,29.83,29.59,29.75,308500.0,22.0659,22.2299,22.051,22.1702,308500.0
2009-08-07 12:00:00,29.75,29.85,29.74,29.79,172200.0,22.1702,22.2448,22.1628,22.2,172200.0
2009-08-07 12:30:00,29.79,29.98,29.79,29.97,139600.0,22.2,22.3416,22.2,22.3342,139600.0
2009-08-07 13:00:00,29.97,30.53,29.96,30.49,439900.0,22.3342,22.7515,22.3267,22.7217,439900.0
2009-08-07 13:30:00,30.49,30.65,30.45,30.62,396000.0,22.7217,22.8409,22.6919,22.8186,396000.0
2009-08-07 14:00:00,30.62,30.75,30.59,30.7,412400.0,22.8186,22.9155,22.7962,22.8782,412400.0
2009-08-07 14:30:00,30.7,30.73,30.55,30.68,353300.0,22.8782,22.9006,22.7664,22.8633,353300.0
2009-08-07 15:00:00,30.68,30.68,30.27,30.39,719200.0,22.8633,22.8633,22.5577,22.6472,719200.0
2009-08-07 15:30:00,30.39,30.48,30.33,30.35,763400.0,22.6472,22.7142,22.6025,22.6174,763400.0
2009-08-10 09:30:00,30.1,30.2,29.89,30.0,357200.0,22.4311,22.5056,22.2746,22.3565,357200.0
2009-08-10 10:00:00,30.0,30.12,29.92,30.06,362900.0,22.3565,22.446,22.2969,22.4013,362900.0
2009-08-10 10:30:00,30.07,30.38,30.04,30.32,281600.0,22.4087,22.6397,22.3863,22.595,281600.0
2009-08-10 11:00:00,30.32,30.37,30.19,30.24,270000.0,22.595,22.6323,22.4981,22.5354,270000.0
2009-08-10 11:30:00,30.25,30.28,30.03,30.09,148800.0,22.5428,22.5652,22.3789,22.4236,148800.0
2009-08-10 12:00:00,30.09,30.17,30.08,30.13,155500.0,22.4236,22.4832,22.4162,22.4534,155500.0
2009-08-10 12:30:00,30.12,30.13,29.97,29.97,152900.0,22.446,22.4534,22.3342,22.3342,152900.0
2009-08-10 13:00:00,29.97,29.98,29.73,29.75,137600.0,22.3342,22.3416,22.1553,22.1702,137600.0
2009-08-10 13:30:00,29.75,29.81,29.71,29.72,100800.0,22.1702,22.2149,22.1404,22.1479,100800.0
2009-08-10 14:00:00,29.72,29.72,29.58,29.66,226200.0,22.1479,22.1479,22.0435,22.1032,226200.0
2009-08-10 14:30:00,29.66,29.77,29.63,29.75,109700.0,22.1032,22.1851,22.0808,22.1702,109700.0
2009-08-10 15:00:00,29.75,29.82,29.7,29.74,176900.0,22.1702,22.2224,22.133,22.1628,176900.0
2009-08-10 15:30:00,29.76,29.88,29.67,29.87,431800.0,22.1777,22.2671,22.1106,22.2597,431800.0
2009-08-11 09:30:00,29.29,29.5,29.18,29.45,404600.0,21.8274,21.9839,21.7455,21.9467,404600.0
2009-08-11 10:00:00,29.43,29.44,29.23,29.28,320000.0,21.9318,21.9392,21.7827,21.82,320000.0
2009-08-11 10:30:00,29.28,29.3,29.07,29.17,263700.0,21.82,21.8349,21.6635,21.738,263700.0
2009-08-11 11:00:00,29.16,29.17,29.06,29.17,191600.0,21.7306,21.738,21.656,21.738,191600.0
2009-08-11 11:30:00,29.17,29.21,29.1,29.2,167100.0,21.738,21.7678,21.6858,21.7604,167100.0
2009-08-11 12:00:00,29.19,29.25,29.17,29.21,188500.0,21.7529,21.7976,21.738,21.7678,188500.0
2009-08-11 12:30:00,29.21,29.24,29.09,29.15,101700.0,21.7678,21.7902,21.6784,21.7231,101700.0
2009-08-11 13:00:00,29.15,29.34,29.14,29.31,169700.0,21.7231,21.8647,21.7157,21.8423,169700.0
2009-08-11 13:30:00,29.31,29.41,29.3,29.36,141400.0,21.8423,21.9169,21.8349,21.8796,141400.0
2009-08-11 14:00:00,29.37,29.58,29.36,29.51,188000.0,21.8871,22.0435,21.8796,21.9914,188000.0
2009-08-11 14:30:00,29.51,29.61,29.45,29.6,185000.0,21.9914,22.0659,21.9467,22.0585,185000.0
2009-08-11 15:00:00,29.6,29.74,29.59,29.66,208800.0,22.0585,22.1628,22.051,22.1032,208800.0
2009-08-11 15:30:00,29.66,29.72,29.51,29.52,529100.0,22.1032,22.1479,21.9914,21.9988,529100.0
2009-08-12 09:30:00,29.17,30.02,29.13,29.97,638400.0,21.738,22.3714,21.7082,22.3342,638400.0
2009-08-12 10:00:00,29.98,30.13,29.88,30.09,520100.0,22.3416,22.4534,22.2671,22.4236,520100.0
2009-08-12 10:30:00,30.1,30.37,30.08,30.33,386300.0,22.4311,22.6323,22.4162,22.6025,386300.0
2009-08-12 11:00:00,30.33,30.49,30.3,30.49,500000.0,22.6025,22.7217,22.5801,22.7217,500000.0
2009-08-12 11:30:00,30.49,30.58,30.41,30.46,291300.0,22.7217,22.7888,22.6621,22.6993,291300.0
2009-08-12 12:00:00,30.47,30.5,30.45,30.49,162900.0,22.7068,22.7291,22.6919,22.7217,162900.0
2009-08-12 12:30:00,30.49,30.59,30.45,30.55,157400.0,22.7217,22.7962,22.6919,22.7664,157400.0
2009-08-12 13:00:00,30.54,30.61,30.48,30.57,142900.0,22.759,22.8111,22.7142,22.7813,142900.0
2009-08-12 13:30:00,30.57,30.64,30.5,30.64,167400.0,22.7813,22.8335,22.7291,22.8335,167400.0
2009-08-12 14:00:00,30.64,30.7,30.45,30.47,300700.0,22.8335,22.8782,22.6919,22.7068,300700.0
2009-08-12 14:30:00,30.47,30.82,30.38,30.8,409900.0,22.7068,22.9676,22.6397,22.9527,409900.0
2009-08-12 15:00:00,30.82,30.91,30.7,30.77,373300.0,22.9676,23.0347,22.8782,22.9304,373300.0
2009-08-12 15:30:00,30.77,30.87,30.41,30.45,953600.0,22.9304,23.0049,22.6621,22.6919,953600.0
2009-08-13 09:30:00,30.0,30.01,29.46,29.59,544400.0,22.3565,22.364,21.9541,22.051,544400.0
2009-08-13 10:00:00,29.58,30.12,29.54,30.1,462200.0,22.0435,22.446,22.0137,22.4311,462200.0
2009-08-13 10:30:00,30.11,30.37,30.07,30.33,520400.0,22.4385,22.6323,22.4087,22.6025,520400.0
2009-08-13 11:00:00,30.32,30.33,29.99,29.99,229900.0,22.595,22.6025,22.3491,22.3491,229900.0
2009-08-13 11:30:00,29.99,30.11,29.88,30.03,145000.0,22.3491,22.4385,22.2671,22.3789,145000.0
2009-08-13 12:00:00,30.05,30.14,30.0,30.06,88500.0,22.3938,22.4609,22.3565,22.4013,88500.0
2009-08-13 12:30:00,30.06,30.15,30.03,30.09,65900.0,22.4013,22.4683,22.3789,22.4236,65900.0
2009-08-13 13:00:00,30.09,30.24,29.99,30.0,130200.0,22.4236,22.5354,22.3491,22.3565,130200.0
2009-08-13 13:30:00,30.0,30.06,29.89,29.94,76200.0,22.3565,22.4013,22.2746,22.3118,76200.0
2009-08-13 14:00:00,29.96,29.97,29.76,29.89,193600.0,22.3267,22.3342,22.1777,22.2746,193600.0
2009-08-13 14:30:00,29.89,30.08,29.89,30.0,180500.0,22.2746,22.4162,22.2746,22.3565,180500.0
2009-08-13 15:00:00,30.0,30.17,29.98,30.15,213600.0,22.3565,22.4832,22.3416,22.4683,213600.0
2009-08-13 15:30:00,30.16,30.36,30.13,30.35,652900.0,22.4758,22.6248,22.4534,22.6174,652900.0
2009-08-14 09:30:00,30.36,30.46,29.65,29.71,350700.0,22.6248,22.6993,22.0957,22.1404,350700.0
2009-08-14 10:00:00,29.71,29.71,29.41,29.63,343000.0,22.1404,22.1404,21.9169,22.0808,343000.0
2009-08-14 10:30:00,29.63,29.67,29.46,29.63,193400.0,22.0808,22.1106,21.9541,22.0808,193400.0
2009-08-14 11:00:00,29.65,29.69,29.52,29.54,232500.0,22.0957,22.1255,21.9988,22.0137,232500.0
2009-08-14 11:30:00,29.54,29.68,29.49,29.49,146500.0,22.0137,22.1181,21.9765,21.9765,146500.0
2009-08-14 12:00:00,29.49,29.51,29.42,29.46,77600.0,21.9765,21.9914,21.9243,21.9541,77600.0
2009-08-14 12:30:00,29.45,29.55,29.42,29.5,70500.0,21.9467,22.0212,21.9243,21.9839,70500.0
2009-08-14 13:00:00,29.53,29.58,29.47,29.52,68700.0,22.0063,22.0435,21.9616,21.9988,68700.0
2009-08-14 13:30:00,29.52,29.53,29.46,29.5,66000.0,21.9988,22.0063,21.9541,21.9839,66000.0
2009-08-14 14:00:00,29.51,29.53,29.41,29.43,124000.0,21.9914,22.0063,21.9169,21.9318,124000.0
2009-08-14 14:30:00,29.42,29.49,29.4,29.46,140300.0,21.9243,21.9765,21.9094,21.9541,140300.0
2009-08-14 15:00:00,29.46,29.65,29.46,29.6,254700.0,21.9541,22.0957,21.9541,22.0585,254700.0
2009-08-14 15:30:00,29.59,29.85,29.58,29.85,592600.0,22.051,22.2448,22.0435,22.2448,592600.0
2009-08-17 09:30:00,28.69,28.8,28.35,28.56,372300.0,21.3803,21.4623,21.1269,21.2834,372300.0
2009-08-17 10:00:00,28.56,28.56,28.31,28.33,290000.0,21.2834,21.2834,21.0971,21.112,290000.0
2009-08-17 10:30:00,28.34,28.38,28.19,28.27,276500.0,21.1195,21.1493,21.0077,21.0673,276500.0
2009-08-17 11:00:00,28.26,28.35,28.1,28.31,237300.0,21.0599,21.1269,20.9406,21.0971,237300.0
2009-08-17 11:30:00,28.31,28.53,28.27,28.51,146800.0,21.0971,21.2611,21.0673,21.2462,146800.0
2009-08-17 12:00:00,28.5,28.52,28.34,28.37,113900.0,21.2387,21.2536,21.1195,21.1418,113900.0
2009-08-17 12:30:00,28.38,28.41,28.29,28.3,109400.0,21.1493,21.1716,21.0822,21.0897,109400.0
2009-08-17 13:00:00,28.31,28.34,28.25,28.32,100600.0,21.0971,21.1195,21.0524,21.1046,100600.0
2009-08-17 13:30:00,28.33,28.35,28.17,28.34,157100.0,21.112,21.1269,20.9928,21.1195,157100.0
2009-08-17 14:00:00,28.34,28.36,28.28,28.33,154500.0,21.1195,21.1344,21.0748,21.112,154500.0
2009-08-17 14:30:00,28.33,28.43,28.31,28.35,123000.0,21.112,21.1865,21.0971,21.1269,123000.0
2009-08-17 15:00:00,28.36,28.43,28.27,28.32,180400.0,21.1344,21.1865,21.0673,21.1046,180400.0
2009-08-17 15:30:00,28.32,28.37,28.2,28.27,711100.0,21.1046,21.1418,21.0151,21.0673,711100.0
2009-08-18 09:30:00,28.43,28.64,28.39,28.45,232500.0,21.1865,21.343,21.1567,21.2015,232500.0
2009-08-18 10:00:00,28.47,28.71,28.46,28.51,260600.0,21.2164,21.3952,21.2089,21.2462,260600.0
2009-08-18 10:30:00,28.5,28.52,28.36,28.38,277000.0,21.2387,21.2536,21.1344,21.1493,277000.0
2009-08-18 11:00:00,28.4,28.58,28.38,28.55,202100.0,21.1642,21.2983,21.1493,21.276,202100.0
2009-08-18 11:30:00,28.55,28.73,28.54,28.7,206400.0,21.276,21.4101,21.2685,21.3878,206400.0
2009-08-18 12:00:00,28.7,28.79,28.61,28.64,109600.0,21.3878,21.4548,21.3207,21.343,109600.0
2009-08-18 12:30:00,28.64,28.73,28.63,28.67,88200.0,21.343,21.4101,21.3356,21.3654,88200.0
2009-08-18 13:00:00,28.66,28.68,28.54,28.64,160400.0,21.3579,21.3729,21.2685,21.343,160400.0
2009-08-18 13:30:00,28.64,28.65,28.55,28.63,145900.0,21.343,21.3505,21.276,21.3356,145900.0
2009-08-18 14:00:00,28.63,28.83,28.62,28.83,129100.0,21.3356,21.4846,21.3281,21.4846,129100.0
2009-08-18 14:30:00,28.84,28.87,28.8,28.83,101700.0,21.4921,21.5144,21.4623,21.4846,101700.0
2009-08-18 15:00:00,28.83,28.89,28.83,28.85,178500.0,21.4846,21.5293,21.4846,21.4995,178500.0
2009-08-18 15:30:00,28.85,28.98,28.81,28.9,682200.0,21.4995,21.5964,21.4697,21.5368,682200.0
2009-08-19 09:30:00,28.33,28.87,28.26,28.69,523700.0,21.112,21.5144,21.0599,21.3803,523700.0
2009-08-19 10:00:00,28.69,29.0,28.69,28.84,310200.0,21.3803,21.6113,21.3803,21.4921,310200.0
2009-08-19 10:30:00,28.85,29.13,28.85,28.98,393500.0,21.4995,21.7082,21.4995,21.5964,393500.0
2009-08-19 11:00:00,28.97,29.1,28.87,29.02,176100.0,21.589,21.6858,21.5144,21.6262,176100.0
2009-08-19 11:30:00,29.0,29.27,28.89,29.25,122600.0,21.6113,21.8125,21.5293,21.7976,122600.0
2009-08-19 12:00:00,29.25,29.56,29.23,29.45,234500.0,21.7976,22.0286,21.7827,21.9467,234500.0
2009-08-19 12:30:00,29.44,29.45,29.3,29.37,101000.0,21.9392,21.9467,21.8349,21.8871,101000.0
2009-08-19 13:00:00,29.37,29.51,29.33,29.51,163700.0,21.8871,21.9914,21.8572,21.9914,163700.0
2009-08-19 13:30:00,29.51,29.66,29.5,29.65,319100.0,21.9914,22.1032,21.9839,22.0957,319100.0
2009-08-19 14:00:00,29.64,29.67,29.49,29.53,194400.0,22.0883,22.1106,21.9765,22.0063,194400.0
2009-08-19 14:30:00,29.52,29.55,29.43,29.49,190900.0,21.9988,22.0212,21.9318,21.9765,190900.0
2009-08-19 15:00:00,29.49,29.51,29.23,29.25,376800.0,21.9765,21.9914,21.7827,21.7976,376800.0
2009-08-19 15:30:00,29.25,29.4,29.23,29.36,637100.0,21.7976,21.9094,21.7827,21.8796,637100.0
2009-08-20 09:30:00,29.54,29.81,29.42,29.76,305700.0,22.0137,22.2149,21.9243,22.1777,305700.0
2009-08-20 10:00:00,29.76,29.98,29.63,29.92,487200.0,22.1777,22.3416,22.0808,22.2969,487200.0
2009-08-20 10:30:00,29.92,30.17,29.89,30.05,503200.0,22.2969,22.4832,22.2746,22.3938,503200.0
2009-08-20 11:00:00,30.05,30.15,29.98,30.08,284000.0,22.3938,22.4683,22.3416,22.4162,284000.0
2009-08-20 11:30:00,30.08,30.12,29.96,30.1,218500.0,22.4162,22.446,22.3267,22.4311,218500.0
2009-08-20 12:00:00,30.1,30.29,30.09,30.29,198000.0,22.4311,22.5727,22.4236,22.5727,198000.0
2009-08-20 12:30:00,30.28,30.35,30.22,30.23,150200.0,22.5652,22.6174,22.5205,22.5279,150200.0
2009-08-20 13:00:00,30.23,30.27,30.2,30.26,132100.0,22.5279,22.5577,22.5056,22.5503,132100.0
2009-08-20 13:30:00,30.26,30.3,30.2,30.3,168300.0,22.5503,22.5801,22.5056,22.5801,168300.0
2009-08-20 14:00:00,30.28,30.35,30.26,30.32,164100.0,22.5652,22.6174,22.5503,22.595,164100.0
2009-08-20 14:30:00,30.31,30.37,30.22,30.22,297900.0,22.5876,22.6323,22.5205,22.5205,297900.0
2009-08-20 15:00:00,30.22,30.32,30.22,30.23,344700.0,22.5205,22.595,22.5205,22.5279,344700.0
2009-08-20 15:30:00,30.24,30.31,30.12,30.13,923600.0,22.5354,22.5876,22.446,22.4534,923600.0
2009-08-21 09:30:00,30.48,30.8,30.37,30.68,822400.0,22.7142,22.9527,22.6323,22.8633,822400.0
2009-08-21 10:00:00,30.7,31.08,30.7,30.93,415200.0,22.8782,23.1614,22.8782,23.0496,415200.0
2009-08-21 10:30:00,30.93,31.12,30.92,30.96,295600.0,23.0496,23.1912,23.0421,23.072,295600.0
2009-08-21 11:00:00,30.96,31.0,30.83,30.96,265600.0,23.072,23.1018,22.9751,23.072,265600.0
2009-08-21 11:30:00,30.95,31.09,30.9,30.92,162100.0,23.0645,23.1688,23.0272,23.0421,162100.0
2009-08-21 12:00:00,30.92,30.93,30.78,30.91,137400.0,23.0421,23.0496,22.9378,23.0347,137400.0
2009-08-21 12:30:00,30.92,30.96,30.86,30.9,103000.0,23.0421,23.072,22.9974,23.0272,103000.0
2009-08-21 13:00:00,30.9,30.94,30.87,30.93,117500.0,23.0272,23.057,23.0049,23.0496,117500.0
2009-08-21 13:30:00,30.92,30.96,30.86,30.88,138500.0,23.0421,23.072,22.9974,23.0123,138500.0
2009-08-21 14:00:00,30.86,30.87,30.69,30.76,304100.0,22.9974,23.0049,22.8707,22.9229,304100.0
2009-08-21 14:30:00,30.76,30.8,30.65,30.8,219800.0,22.9229,22.9527,22.8409,22.9527,219800.0
2009-08-21 15:00:00,30.8,31.03,30.8,30.97,309100.0,22.9527,23.1241,22.9527,23.0794,309100.0
2009-08-21 15:30:00,30.97,31.01,30.88,30.9,696000.0,23.0794,23.1092,23.0123,23.0272,696000.0
2009-08-24 09:30:00,31.62,31.62,31.22,31.36,528200.0,23.5638,23.5638,23.2657,23.37,528200.0
2009-08-24 10:00:00,31.36,31.49,31.35,31.41,228300.0,23.37,23.4669,23.3626,23.4073,228300.0
2009-08-24 10:30:00,31.43,31.64,31.42,31.64,267900.0,23.4222,23.5787,23.4148,23.5787,267900.0
2009-08-24 11:00:00,31.63,31.64,31.35,31.35,165000.0,23.5712,23.5787,23.3626,23.3626,165000.0
2009-08-24 11:30:00,31.34,31.38,31.2,31.2,199700.0,23.3551,23.3849,23.2508,23.2508,199700.0
2009-08-24 12:00:00,31.2,31.22,31.03,31.05,132000.0,23.2508,23.2657,23.1241,23.139,132000.0
2009-08-24 12:30:00,31.04,31.07,30.91,30.92,133900.0,23.1316,23.1539,23.0347,23.0421,133900.0
2009-08-24 13:00:00,30.92,30.93,30.74,30.78,167400.0,23.0421,23.0496,22.908,22.9378,167400.0
2009-08-24 13:30:00,30.77,30.96,30.76,30.87,115600.0,22.9304,23.072,22.9229,23.0049,115600.0
2009-08-24 14:00:00,30.88,30.93,30.82,30.86,114800.0,23.0123,23.0496,22.9676,22.9974,114800.0
2009-08-24 14:30:00,30.88,30.9,30.8,30.82,108700.0,23.0123,23.0272,22.9527,22.9676,108700.0
2009-08-24 15:00:00,30.81,30.81,30.59,30.68,213200.0,22.9602,22.9602,22.7962,22.8633,213200.0
2009-08-24 15:30:00,30.67,30.77,30.6,30.71,439500.0,22.8558,22.9304,22.8037,22.8856,439500.0
2009-08-25 09:30:00,31.31,31.32,30.89,31.08,741400.0,23.3328,23.3402,23.0198,23.1614,741400.0
2009-08-25 10:00:00,31.08,31.25,30.73,30.75,829400.0,23.1614,23.2881,22.9006,22.9155,829400.0
2009-08-25 10:30:00,30.73,31.06,30.71,31.04,562500.0,22.9006,23.1465,22.8856,23.1316,562500.0
2009-08-25 11:00:00,31.05,31.1,30.98,31.07,275900.0,23.139,23.1763,23.0869,23.1539,275900.0
2009-08-25 11:30:00,31.07,31.17,31.01,31.12,169100.0,23.1539,23.2284,23.1092,23.1912,169100.0
2009-08-25 12:00:00,31.14,31.26,31.08,31.2,291800.0,23.2061,23.2955,23.1614,23.2508,291800.0
2009-08-25 12:30:00,31.2,31.25,31.09,31.13,175800.0,23.2508,23.2881,23.1688,23.1986,175800.0
2009-08-25 13:00:00,31.13,31.23,31.11,31.2,389700.0,23.1986,23.2732,23.1837,23.2508,389700.0
2009-08-25 13:30:00,31.19,31.28,31.14,31.17,238100.0,23.2434,23.3104,23.2061,23.2284,238100.0
2009-08-25 14:00:00,31.16,31.19,31.05,31.09,215600.0,23.221,23.2434,23.139,23.1688,215600.0
2009-08-25 14:30:00,31.09,31.16,30.97,31.14,429000.0,23.1688,23.221,23.0794,23.2061,429000.0
2009-08-25 15:00:00,31.15,31.2,31.0,31.06,200600.0,23.2135,23.2508,23.1018,23.1465,200600.0
2009-08-25 15:30:00,31.05,31.11,30.97,31.04,622300.0,23.139,23.1837,23.0794,23.1316,622300.0
2009-08-26 09:30:00,30.8,30.8,30.36,30.54,506300.0,22.9527,22.9527,22.6248,22.759,506300.0
2009-08-26 10:00:00,30.55,30.74,30.48,30.58,509300.0,22.7664,22.908,22.7142,22.7888,509300.0
2009-08-26 10:30:00,30.57,30.68,30.51,30.65,305300.0,22.7813,22.8633,22.7366,22.8409,305300.0
2009-08-26 11:00:00,30.66,30.7,30.34,30.48,353200.0,22.8484,22.8782,22.6099,22.7142,353200.0
2009-08-26 11:30:00,30.46,30.46,30.31,30.38,207800.0,22.6993,22.6993,22.5876,22.6397,207800.0
2009-08-26 12:00:00,30.38,30.54,30.33,30.46,137200.0,22.6397,22.759,22.6025,22.6993,137200.0
2009-08-26 12:30:00,30.46,30.47,30.27,30.3,143900.0,22.6993,22.7068,22.5577,22.5801,143900.0
2009-08-26 13:00:00,30.29,30.37,30.2,30.36,139400.0,22.5727,22.6323,22.5056,22.6248,139400.0
2009-08-26 13:30:00,30.37,30.53,30.33,30.53,128900.0,22.6323,22.7515,22.6025,22.7515,128900.0
2009-08-26 14:00:00,30.52,30.56,30.44,30.46,124000.0,22.7441,22.7739,22.6844,22.6993,124000.0
2009-08-26 14:30:00,30.45,30.58,30.41,30.46,239700.0,22.6919,22.7888,22.6621,22.6993,239700.0
2009-08-26 15:00:00,30.45,30.52,30.4,30.4,218600.0,22.6919,22.7441,22.6546,22.6546,218600.0
2009-08-26 15:30:00,30.4,30.51,30.34,30.48,430600.0,22.6546,22.7366,22.6099,22.7142,430600.0
2009-08-27 09:30:00,30.35,30.42,29.86,29.9,332800.0,22.6174,22.6695,22.2522,22.282,332800.0
2009-08-27 10:00:00,29.88,30.1,29.7,30.08,362000.0,22.2671,22.4311,22.133,22.4162,362000.0
2009-08-27 10:30:00,30.08,30.2,30.05,30.11,294400.0,22.4162,22.5056,22.3938,22.4385,294400.0
2009-08-27 11:00:00,30.12,30.18,30.02,30.12,280100.0,22.446,22.4907,22.3714,22.446,280100.0
2009-08-27 11:30:00,30.11,30.22,29.98,30.2,209300.0,22.4385,22.5205,22.3416,22.5056,209300.0
2009-08-27 12:00:00,30.19,30.23,30.05,30.06,117200.0,22.4981,22.5279,22.3938,22.4013,117200.0
2009-08-27 12:30:00,30.06,30.07,29.94,30.01,186600.0,22.4013,22.4087,22.3118,22.364,186600.0
2009-08-27 13:00:00,30.01,30.01,29.89,29.9,213100.0,22.364,22.364,22.2746,22.282,213100.0
2009-08-27 13:30:00,29.9,29.99,29.87,29.89,283900.0,22.282,22.3491,22.2597,22.2746,283900.0
2009-08-27 14:00:00,29.88,29.98,29.87,29.98,369100.0,22.2671,22.3416,22.2597,22.3416,369100.0
2009-08-27 14:30:00,29.98,30.07,29.97,29.99,394700.0,22.3416,22.4087,22.3342,22.3491,394700.0
2009-08-27 15:00:00,30.0,30.09,29.96,29.99,354800.0,22.3565,22.4236,22.3267,22.3491,354800.0
2009-08-27 15:30:00,30.0,30.07,29.96,30.04,480400.0,22.3565,22.4087,22.3267,22.3863,480400.0
2009-08-28 09:30:00,30.65,30.75,30.23,30.23,386300.0,22.8409,22.9155,22.5279,22.5279,386300.0
2009-08-28 10:00:00,30.25,30.5,30.14,30.19,368900.0,22.5428,22.7291,22.4609,22.4981,368900.0
2009-08-28 10:30:00,30.19,30.4,30.16,30.32,170300.0,22.4981,22.6546,22.4758,22.595,170300.0
2009-08-28 11:00:00,30.32,30.49,30.28,30.4,176900.0,22.595,22.7217,22.5652,22.6546,176900.0
2009-08-28 11:30:00,30.4,30.42,30.25,30.35,154200.0,22.6546,22.6695,22.5428,22.6174,154200.0
2009-08-28 12:00:00,30.35,30.4,30.17,30.21,118700.0,22.6174,22.6546,22.4832,22.513,118700.0
2009-08-28 12:30:00,30.21,30.31,30.19,30.21,86700.0,22.513,22.5876,22.4981,22.513,86700.0
2009-08-28 13:00:00,30.22,30.36,30.22,30.28,85500.0,22.5205,22.6248,22.5205,22.5652,85500.0
2009-08-28 13:30:00,30.29,30.36,30.27,30.27,100500.0,22.5727,22.6248,22.5577,22.5577,100500.0
2009-08-28 14:00:00,30.27,30.37,30.2,30.34,155200.0,22.5577,22.6323,22.5056,22.6099,155200.0
2009-08-28 14:30:00,30.34,30.4,30.24,30.39,192000.0,22.6099,22.6546,22.5354,22.6472,192000.0
2009-08-28 15:00:00,30.39,30.4,30.3,30.38,176400.0,22.6472,22.6546,22.5801,22.6397,176400.0
2009-08-28 15:30:00,30.38,30.4,30.26,30.3,484800.0,22.6397,22.6546,22.5503,22.5801,484800.0
2009-08-31 09:30:00,30.13,30.21,29.53,29.58,433200.0,22.4534,22.513,22.0063,22.0435,433200.0
2009-08-31 10:00:00,29.58,29.88,29.45,29.83,331200.0,22.0435,22.2671,21.9467,22.2299,331200.0
2009-08-31 10:30:00,29.82,29.9,29.61,29.67,279400.0,22.2224,22.282,22.0659,22.1106,279400.0
2009-08-31 11:00:00,29.66,29.68,29.27,29.27,285700.0,22.1032,22.1181,21.8125,21.8125,285700.0
2009-08-31 11:30:00,29.28,29.44,29.27,29.44,199900.0,21.82,21.9392,21.8125,21.9392,199900.0
2009-08-31 12:00:00,29.44,29.46,29.38,29.38,164700.0,21.9392,21.9541,21.8945,21.8945,164700.0
2009-08-31 12:30:00,29.39,29.42,29.31,29.38,139900.0,21.902,21.9243,21.8423,21.8945,139900.0
2009-08-31 13:00:00,29.37,29.38,29.24,29.3,123700.0,21.8871,21.8945,21.7902,21.8349,123700.0
2009-08-31 13:30:00,29.3,29.36,29.29,29.3,104700.0,21.8349,21.8796,21.8274,21.8349,104700.0
2009-08-31 14:00:00,29.31,29.39,29.25,29.39,145300.0,21.8423,21.902,21.7976,21.902,145300.0
2009-08-31 14:30:00,29.39,29.55,29.38,29.47,331000.0,21.902,22.0212,21.8945,21.9616,331000.0
2009-08-31 15:00:00,29.47,29.47,29.2,29.23,545400.0,21.9616,21.9616,21.7604,21.7827,545400.0
2009-08-31 15:30:00,29.23,29.26,29.15,29.23,1241300.0,21.7827,21.8051,21.7231,21.7827,1241300.0
2009-09-01 09:30:00,29.34,29.73,29.33,29.58,537900.0,21.8647,22.1553,21.8572,22.0435,537900.0
2009-09-01 10:00:00,29.58,29.84,29.55,29.71,339800.0,22.0435,22.2373,22.0212,22.1404,339800.0
2009-09-01 10:30:00,29.71,29.76,29.37,29.37,238700.0,22.1404,22.1777,21.8871,21.8871,238700.0
2009-09-01 11:00:00,29.37,29.4,28.8,28.83,392900.0,21.8871,21.9094,21.4623,21.4846,392900.0
2009-09-01 11:30:00,28.82,28.88,28.67,28.7,342200.0,21.4772,21.5219,21.3654,21.3878,342200.0
2009-09-01 12:00:00,28.7,28.73,28.6,28.66,249000.0,21.3878,21.4101,21.3132,21.3579,249000.0
2009-09-01 12:30:00,28.65,28.72,28.51,28.53,278900.0,21.3505,21.4027,21.2462,21.2611,278900.0
2009-09-01 13:00:00,28.54,28.61,28.44,28.51,229800.0,21.2685,21.3207,21.194,21.2462,229800.0
2009-09-01 13:30:00,28.51,28.66,28.42,28.66,217300.0,21.2462,21.3579,21.1791,21.3579,217300.0
2009-09-01 14:00:00,28.65,28.7,28.54,28.59,153300.0,21.3505,21.3878,21.2685,21.3058,153300.0
2009-09-01 14:30:00,28.58,28.62,28.43,28.49,224900.0,21.2983,21.3281,21.1865,21.2313,224900.0
2009-09-01 15:00:00,28.49,28.66,28.48,28.53,283400.0,21.2313,21.3579,21.2238,21.2611,283400.0
2009-09-01 15:30:00,28.53,28.66,28.52,28.59,670200.0,21.2611,21.3579,21.2536,21.3058,670200.0
2009-09-02 09:30:00,28.58,28.63,28.26,28.32,337800.0,21.2983,21.3356,21.0599,21.1046,337800.0
2009-09-02 10:00:00,28.32,28.59,28.27,28.43,446900.0,21.1046,21.3058,21.0673,21.1865,446900.0
2009-09-02 10:30:00,28.43,28.73,28.34,28.72,312100.0,21.1865,21.4101,21.1195,21.4027,312100.0
2009-09-02 11:00:00,28.72,28.72,28.55,28.68,210100.0,21.4027,21.4027,21.276,21.3729,210100.0
2009-09-02 11:30:00,28.67,28.72,28.45,28.47,208900.0,21.3654,21.4027,21.2015,21.2164,208900.0
2009-09-02 12:00:00,28.47,28.55,28.42,28.52,217400.0,21.2164,21.276,21.1791,21.2536,217400.0
2009-09-02 12:30:00,28.53,28.55,28.48,28.54,96400.0,21.2611,21.276,21.2238,21.2685,96400.0
2009-09-02 13:00:00,28.54,28.59,28.46,28.53,93200.0,21.2685,21.3058,21.2089,21.2611,93200.0
2009-09-02 13:30:00,28.53,28.58,28.5,28.51,74700.0,21.2611,21.2983,21.2387,21.2462,74700.0
2009-09-02 14:00:00,28.51,28.59,28.48,28.58,93300.0,21.2462,21.3058,21.2238,21.2983,93300.0
2009-09-02 14:30:00,28.58,28.64,28.46,28.48,157200.0,21.2983,21.343,21.2089,21.2238,157200.0
2009-09-02 15:00:00,28.48,28.56,28.45,28.53,296100.0,21.2238,21.2834,21.2015,21.2611,296100.0
2009-09-02 15:30:00,28.53,28.55,28.46,28.5,725800.0,21.2611,21.276,21.2089,21.2387,725800.0
2009-09-03 09:30:00,29.35,29.47,29.22,29.36,689500.0,21.8721,21.9616,21.7753,21.8796,689500.0
2009-09-03 10:00:00,29.36,29.45,28.97,29.1,536000.0,21.8796,21.9467,21.589,21.6858,536000.0
2009-09-03 10:30:00,29.1,29.2,29.03,29.14,241700.0,21.6858,21.7604,21.6337,21.7157,241700.0
2009-09-03 11:00:00,29.15,29.3,29.15,29.25,173100.0,21.7231,21.8349,21.7231,21.7976,173100.0
2009-09-03 11:30:00,29.24,29.3,29.08,29.11,131000.0,21.7902,21.8349,21.6709,21.6933,131000.0
2009-09-03 12:00:00,29.12,29.3,29.1,29.22,139300.0,21.7007,21.8349,21.6858,21.7753,139300.0
2009-09-03 12:30:00,29.22,29.28,29.19,29.28,79900.0,21.7753,21.82,21.7529,21.82,79900.0
2009-09-03 13:00:00,29.29,29.31,29.22,29.24,138100.0,21.8274,21.8423,21.7753,21.7902,138100.0
2009-09-03 13:30:00,29.24,29.3,29.21,29.3,179500.0,21.7902,21.8349,21.7678,21.8349,179500.0
2009-09-03 14:00:00,29.3,29.37,29.18,29.23,194300.0,21.8349,21.8871,21.7455,21.7827,194300.0
2009-09-03 14:30:00,29.24,29.38,29.16,29.3,402600.0,21.7902,21.8945,21.7306,21.8349,402600.0
2009-09-03 15:00:00,29.29,29.37,29.18,29.18,402000.0,21.8274,21.8871,21.7455,21.7455,402000.0
2009-09-03 15:30:00,29.18,29.36,29.18,29.33,839900.0,21.7455,21.8796,21.7455,21.8572,839900.0
2009-09-04 09:30:00,29.43,29.57,29.33,29.49,210300.0,21.9318,22.0361,21.8572,21.9765,210300.0
2009-09-04 10:00:00,29.49,29.6,29.44,29.56,234400.0,21.9765,22.0585,21.9392,22.0286,234400.0
2009-09-04 10:30:00,29.55,29.66,29.49,29.55,236300.0,22.0212,22.1032,21.9765,22.0212,236300.0
2009-09-04 11:00:00,29.55,29.55,29.45,29.48,114500.0,22.0212,22.0212,21.9467,21.969,114500.0
2009-09-04 11:30:00,29.48,29.55,29.46,29.54,87900.0,21.969,22.0212,21.9541,22.0137,87900.0
2009-09-04 12:00:00,29.55,29.69,29.53,29.59,141200.0,22.0212,22.1255,22.0063,22.051,141200.0
2009-09-04 12:30:00,29.6,29.64,29.55,29.63,89100.0,22.0585,22.0883,22.0212,22.0808,89100.0
2009-09-04 13:00:00,29.63,29.64,29.53,29.59,283200.0,22.0808,22.0883,22.0063,22.051,283200.0
2009-09-04 13:30:00,29.59,29.63,29.57,29.58,115400.0,22.051,22.0808,22.0361,22.0435,115400.0
2009-09-04 14:00:00,29.59,29.6,29.44,29.44,135000.0,22.051,22.0585,21.9392,21.9392,135000.0
2009-09-04 14:30:00,29.44,29.45,29.35,29.42,216600.0,21.9392,21.9467,21.8721,21.9243,216600.0
2009-09-04 15:00:00,29.42,29.42,29.31,29.34,332100.0,21.9243,21.9243,21.8423,21.8647,332100.0
2009-09-04 15:30:00,29.35,29.39,29.29,29.36,1578800.0,21.8721,21.902,21.8274,21.8796,1578800.0
2009-09-08 09:30:00,30.98,31.0,30.74,30.79,936900.0,23.0869,23.1018,22.908,22.9453,936900.0
2009-09-08 10:00:00,30.79,30.92,30.72,30.91,491600.0,22.9453,23.0421,22.8931,23.0347,491600.0
2009-09-08 10:30:00,30.91,31.0,30.89,30.92,330000.0,23.0347,23.1018,23.0198,23.0421,330000.0
2009-09-08 11:00:00,30.93,30.98,30.82,30.88,402800.0,23.0496,23.0869,22.9676,23.0123,402800.0
2009-09-08 11:30:00,30.87,30.92,30.67,30.72,183200.0,23.0049,23.0421,22.8558,22.8931,183200.0
2009-09-08 12:00:00,30.71,30.74,30.55,30.62,154600.0,22.8856,22.908,22.7664,22.8186,154600.0
2009-09-08 12:30:00,30.61,30.83,30.56,30.78,247400.0,22.8111,22.9751,22.7739,22.9378,247400.0
2009-09-08 13:00:00,30.78,30.85,30.74,30.84,274700.0,22.9378,22.99,22.908,22.9825,274700.0
2009-09-08 13:30:00,30.84,31.02,30.82,31.02,512900.0,22.9825,23.1167,22.9676,23.1167,512900.0
2009-09-08 14:00:00,31.02,31.06,30.86,30.87,250300.0,23.1167,23.1465,22.9974,23.0049,250300.0
2009-09-08 14:30:00,30.87,31.05,30.86,31.0,228800.0,23.0049,23.139,22.9974,23.1018,228800.0
2009-09-08 15:00:00,30.99,31.0,30.79,30.83,241100.0,23.0943,23.1018,22.9453,22.9751,241100.0
2009-09-08 15:30:00,30.83,30.91,30.8,30.85,712400.0,22.9751,23.0347,22.9527,22.99,712400.0
2009-09-09 09:30:00,31.33,31.79,31.21,31.65,745300.0,23.3477,23.6905,23.2583,23.5862,745300.0
2009-09-09 10:00:00,31.65,31.88,31.65,31.73,381500.0,23.5862,23.7576,23.5862,23.6458,381500.0
2009-09-09 10:30:00,31.73,31.78,31.61,31.76,240500.0,23.6458,23.683,23.5563,23.6681,240500.0
2009-09-09 11:00:00,31.75,32.09,31.75,31.98,449800.0,23.6607,23.914,23.6607,23.8321,449800.0
2009-09-09 11:30:00,31.98,32.24,31.97,32.21,303700.0,23.8321,24.0258,23.8246,24.0035,303700.0
2009-09-09 12:00:00,32.2,32.22,32.18,32.21,239500.0,23.996,24.0109,23.9811,24.0035,239500.0
2009-09-09 12:30:00,32.2,32.28,32.18,32.24,156600.0,23.996,24.0556,23.9811,24.0258,156600.0
2009-09-09 13:00:00,32.24,32.41,32.19,32.31,335100.0,24.0258,24.1525,23.9886,24.078,335100.0
2009-09-09 13:30:00,32.3,32.42,32.29,32.31,367200.0,24.0705,24.16,24.0631,24.078,367200.0
2009-09-09 14:00:00,32.31,32.33,32.04,32.06,354200.0,24.078,24.0929,23.8768,23.8917,354200.0
2009-09-09 14:30:00,32.06,32.08,31.91,31.96,254100.0,23.8917,23.9066,23.7799,23.8172,254100.0
2009-09-09 15:00:00,31.97,32.04,31.93,31.96,448400.0,23.8246,23.8768,23.7948,23.8172,448400.0
2009-09-09 15:30:00,31.95,31.98,31.81,31.83,1125200.0,23.8097,23.8321,23.7054,23.7203,1125200.0
2009-09-10 09:30:00,31.93,31.96,31.65,31.87,566400.0,23.7948,23.8172,23.5862,23.7501,566400.0
2009-09-10 10:00:00,31.87,32.0,31.77,31.8,571200.0,23.7501,23.847,23.6756,23.6979,571200.0
2009-09-10 10:30:00,31.8,32.05,31.75,32.03,463700.0,23.6979,23.8842,23.6607,23.8693,463700.0
2009-09-10 11:00:00,32.05,32.16,31.99,32.09,360700.0,23.8842,23.9662,23.8395,23.914,360700.0
2009-09-10 11:30:00,32.08,32.09,31.93,31.99,195100.0,23.9066,23.914,23.7948,23.8395,195100.0
2009-09-10 12:00:00,31.99,32.07,31.93,31.94,144300.0,23.8395,23.8991,23.7948,23.8023,144300.0
2009-09-10 12:30:00,31.93,32.12,31.9,32.11,200200.0,23.7948,23.9364,23.7725,23.929,200200.0
2009-09-10 13:00:00,32.11,32.24,32.1,32.13,300200.0,23.929,24.0258,23.9215,23.9439,300200.0
2009-09-10 13:30:00,32.13,32.23,32.0,32.2,340900.0,23.9439,24.0184,23.847,23.996,340900.0
2009-09-10 14:00:00,32.2,32.25,32.09,32.15,246900.0,23.996,24.0333,23.914,23.9588,246900.0
2009-09-10 14:30:00,32.14,32.18,32.13,32.14,253500.0,23.9513,23.9811,23.9439,23.9513,253500.0
2009-09-10 15:00:00,32.14,32.26,32.07,32.26,419300.0,23.9513,24.0407,23.8991,24.0407,419300.0
2009-09-10 15:30:00,32.26,32.35,32.23,32.24,623800.0,24.0407,24.1078,24.0184,24.0258,623800.0
2009-09-11 09:30:00,32.74,32.84,32.53,32.81,460900.0,24.3984,24.473,24.2419,24.4506,460900.0
2009-09-11 10:00:00,32.8,32.85,32.51,32.72,336700.0,24.4432,24.4804,24.227,24.3835,336700.0
2009-09-11 10:30:00,32.72,32.97,32.72,32.83,466900.0,24.3835,24.5698,24.3835,24.4655,466900.0
2009-09-11 11:00:00,32.81,32.96,32.75,32.86,280500.0,24.4506,24.5624,24.4059,24.4879,280500.0
2009-09-11 11:30:00,32.88,33.02,32.73,32.83,363000.0,24.5028,24.6071,24.391,24.4655,363000.0
2009-09-11 12:00:00,32.84,32.86,32.67,32.73,158800.0,24.473,24.4879,24.3463,24.391,158800.0
2009-09-11 12:30:00,32.72,32.81,32.67,32.8,218500.0,24.3835,24.4506,24.3463,24.4432,218500.0
2009-09-11 13:00:00,32.8,32.8,32.63,32.65,174100.0,24.4432,24.4432,24.3165,24.3314,174100.0
2009-09-11 13:30:00,32.65,32.65,32.44,32.44,217300.0,24.3314,24.3314,24.1749,24.1749,217300.0
2009-09-11 14:00:00,32.44,32.7,32.43,32.65,221300.0,24.1749,24.3686,24.1674,24.3314,221300.0
2009-09-11 14:30:00,32.66,32.69,32.58,32.61,131800.0,24.3388,24.3612,24.2792,24.3016,131800.0
2009-09-11 15:00:00,32.62,32.64,32.54,32.64,148700.0,24.309,24.3239,24.2494,24.3239,148700.0
2009-09-11 15:30:00,32.65,32.68,32.58,32.59,536900.0,24.3314,24.3537,24.2792,24.2867,536900.0
2009-09-14 09:30:00,32.15,32.55,32.15,32.43,365300.0,23.9588,24.2568,23.9588,24.1674,365300.0
2009-09-14 10:00:00,32.44,32.44,32.22,32.41,192600.0,24.1749,24.1749,24.0109,24.1525,192600.0
2009-09-14 10:30:00,32.41,32.6,32.35,32.54,182600.0,24.1525,24.2941,24.1078,24.2494,182600.0
2009-09-14 11:00:00,32.54,32.57,32.36,32.5,290800.0,24.2494,24.2718,24.1153,24.2196,290800.0
2009-09-14 11:30:00,32.5,32.53,32.32,32.37,149200.0,24.2196,24.2419,24.0854,24.1227,149200.0
2009-09-14 12:00:00,32.37,32.44,32.37,32.41,97900.0,24.1227,24.1749,24.1227,24.1525,97900.0
2009-09-14 12:30:00,32.41,32.47,32.37,32.46,123100.0,24.1525,24.1972,24.1227,24.1898,123100.0
2009-09-14 13:00:00,32.46,32.47,32.32,32.33,116500.0,24.1898,24.1972,24.0854,24.0929,116500.0
2009-09-14 13:30:00,32.34,32.44,32.31,32.34,319200.0,24.1004,24.1749,24.078,24.1004,319200.0
2009-09-14 14:00:00,32.34,32.46,32.33,32.46,196800.0,24.1004,24.1898,24.0929,24.1898,196800.0
2009-09-14 14:30:00,32.46,32.53,32.45,32.5,202100.0,24.1898,24.2419,24.1823,24.2196,202100.0
2009-09-14 15:00:00,32.5,32.51,32.43,32.47,215300.0,24.2196,24.227,24.1674,24.1972,215300.0
2009-09-14 15:30:00,32.48,32.52,32.43,32.45,559300.0,24.2047,24.2345,24.1674,24.1823,559300.0
2009-09-15 09:30:00,33.19,33.37,33.06,33.23,919500.0,24.7338,24.8679,24.6369,24.7636,919500.0
2009-09-15 10:00:00,33.22,33.24,32.95,32.99,481400.0,24.7561,24.771,24.5549,24.5847,481400.0
2009-09-15 10:30:00,33.0,33.14,32.92,33.04,528600.0,24.5922,24.6965,24.5326,24.622,528600.0
2009-09-15 11:00:00,33.02,33.03,32.8,32.84,253500.0,24.6071,24.6146,24.4432,24.473,253500.0
2009-09-15 11:30:00,32.82,33.07,32.8,32.98,133200.0,24.4581,24.6444,24.4432,24.5773,133200.0
2009-09-15 12:00:00,32.98,32.98,32.85,32.87,182100.0,24.5773,24.5773,24.4804,24.4953,182100.0
2009-09-15 12:30:00,32.86,32.99,32.8,32.98,120800.0,24.4879,24.5847,24.4432,24.5773,120800.0
2009-09-15 13:00:00,32.98,33.03,32.86,32.89,266000.0,24.5773,24.6146,24.4879,24.5102,266000.0
2009-09-15 13:30:00,32.89,33.0,32.88,32.99,226300.0,24.5102,24.5922,24.5028,24.5847,226300.0
2009-09-15 14:00:00,32.99,33.01,32.89,33.0,279400.0,24.5847,24.5996,24.5102,24.5922,279400.0
2009-09-15 14:30:00,33.0,33.07,32.97,33.0,547200.0,24.5922,24.6444,24.5698,24.5922,547200.0
2009-09-15 15:00:00,33.0,33.04,32.88,33.01,386200.0,24.5922,24.622,24.5028,24.5996,386200.0
2009-09-15 15:30:00,33.02,33.04,32.86,32.92,1016300.0,24.6071,24.622,24.4879,24.5326,1016300.0
2009-09-16 09:30:00,33.38,33.64,33.28,33.37,631900.0,24.8754,25.0691,24.8009,24.8679,631900.0
2009-09-16 10:00:00,33.37,33.62,33.37,33.48,384100.0,24.8679,25.0542,24.8679,24.9499,384100.0
2009-09-16 10:30:00,33.49,33.8,33.45,33.53,397500.0,24.9574,25.1884,24.9275,24.9872,397500.0
2009-09-16 11:00:00,33.53,33.54,33.4,33.42,241700.0,24.9872,24.9946,24.8903,24.9052,241700.0
2009-09-16 11:30:00,33.41,33.59,33.38,33.56,216700.0,24.8977,25.0319,24.8754,25.0095,216700.0
2009-09-16 12:00:00,33.55,33.57,33.4,33.42,317300.0,25.0021,25.017,24.8903,24.9052,317300.0
2009-09-16 12:30:00,33.43,33.54,33.4,33.42,227100.0,24.9126,24.9946,24.8903,24.9052,227100.0
2009-09-16 13:00:00,33.42,33.57,33.42,33.5,281300.0,24.9052,25.017,24.9052,24.9648,281300.0
2009-09-16 13:30:00,33.5,33.54,33.23,33.24,342900.0,24.9648,24.9946,24.7636,24.771,342900.0
2009-09-16 14:00:00,33.25,33.37,33.25,33.31,480000.0,24.7785,24.8679,24.7785,24.8232,480000.0
2009-09-16 14:30:00,33.31,33.32,33.01,33.14,442100.0,24.8232,24.8307,24.5996,24.6965,442100.0
2009-09-16 15:00:00,33.09,33.13,32.97,33.05,506000.0,24.6593,24.6891,24.5698,24.6295,506000.0
2009-09-16 15:30:00,33.05,33.21,33.03,33.21,678200.0,24.6295,24.7487,24.6146,24.7487,678200.0
2009-09-17 09:30:00,33.39,33.61,33.24,33.61,343200.0,24.8828,25.0468,24.771,25.0468,343200.0
2009-09-17 10:00:00,33.6,33.66,33.22,33.27,263500.0,25.0393,25.084,24.7561,24.7934,263500.0
2009-09-17 10:30:00,33.27,33.49,33.26,33.4,226800.0,24.7934,24.9574,24.786,24.8903,226800.0
2009-09-17 11:00:00,33.4,33.49,33.27,33.48,278500.0,24.8903,24.9574,24.7934,24.9499,278500.0
2009-09-17 11:30:00,33.49,33.49,33.01,33.06,266000.0,24.9574,24.9574,24.5996,24.6369,266000.0
2009-09-17 12:00:00,33.06,33.08,32.81,32.94,193500.0,24.6369,24.6518,24.4506,24.5475,193500.0
2009-09-17 12:30:00,32.94,33.01,32.69,32.71,190300.0,24.5475,24.5996,24.3612,24.3761,190300.0
2009-09-17 13:00:00,32.71,32.72,32.55,32.61,321200.0,24.3761,24.3835,24.2568,24.3016,321200.0
2009-09-17 13:30:00,32.61,32.92,32.6,32.91,184100.0,24.3016,24.5326,24.2941,24.5251,184100.0
2009-09-17 14:00:00,32.91,32.92,32.74,32.77,182100.0,24.5251,24.5326,24.3984,24.4208,182100.0
2009-09-17 14:30:00,32.76,33.06,32.76,33.04,188700.0,24.4133,24.6369,24.4133,24.622,188700.0
2009-09-17 15:00:00,33.05,33.07,32.98,33.01,262200.0,24.6295,24.6444,24.5773,24.5996,262200.0
2009-09-17 15:30:00,33.01,33.02,32.86,32.91,557100.0,24.5996,24.6071,24.4879,24.5251,557100.0
2009-09-18 09:30:00,33.12,33.26,32.55,32.56,883400.0,24.6816,24.786,24.2568,24.2643,883400.0
2009-09-18 10:00:00,32.55,32.6,32.14,32.37,593400.0,24.2568,24.2941,23.9513,24.1227,593400.0
2009-09-18 10:30:00,32.37,32.73,32.35,32.64,392300.0,24.1227,24.391,24.1078,24.3239,392300.0
2009-09-18 11:00:00,32.65,32.65,32.35,32.36,295700.0,24.3314,24.3314,24.1078,24.1153,295700.0
2009-09-18 11:30:00,32.36,32.39,32.22,32.25,308400.0,24.1153,24.1376,24.0109,24.0333,308400.0
2009-09-18 12:00:00,32.25,32.4,32.2,32.37,229200.0,24.0333,24.1451,23.996,24.1227,229200.0
2009-09-18 12:30:00,32.36,32.56,32.34,32.55,215700.0,24.1153,24.2643,24.1004,24.2568,215700.0
2009-09-18 13:00:00,32.55,32.57,32.47,32.48,168800.0,24.2568,24.2718,24.1972,24.2047,168800.0
2009-09-18 13:30:00,32.48,32.51,32.4,32.5,167000.0,24.2047,24.227,24.1451,24.2196,167000.0
2009-09-18 14:00:00,32.49,32.5,32.34,32.34,183500.0,24.2121,24.2196,24.1004,24.1004,183500.0
2009-09-18 14:30:00,32.34,32.34,32.22,32.25,310100.0,24.1004,24.1004,24.0109,24.0333,310100.0
2009-09-18 15:00:00,32.24,32.35,32.2,32.35,470400.0,24.0258,24.1078,23.996,24.1078,470400.0
2009-09-18 15:30:00,32.35,32.44,32.23,32.26,792200.0,24.1078,24.1749,24.0184,24.0407,792200.0
2009-09-21 09:30:00,32.03,32.1,31.76,31.96,512500.0,23.8693,23.9215,23.6681,23.8172,512500.0
2009-09-21 10:00:00,31.95,32.02,31.78,32.0,442400.0,23.8097,23.8619,23.683,23.847,442400.0
2009-09-21 10:30:00,32.0,32.24,31.94,32.17,648200.0,23.847,24.0258,23.8023,23.9737,648200.0
2009-09-21 11:00:00,32.17,32.36,32.14,32.29,482500.0,23.9737,24.1153,23.9513,24.0631,482500.0
2009-09-21 11:30:00,32.29,32.39,32.14,32.18,263900.0,24.0631,24.1376,23.9513,23.9811,263900.0
2009-09-21 12:00:00,32.18,32.18,31.97,31.98,257000.0,23.9811,23.9811,23.8246,23.8321,257000.0
2009-09-21 12:30:00,31.97,32.01,31.81,31.82,164200.0,23.8246,23.8544,23.7054,23.7128,164200.0
2009-09-21 13:00:00,31.82,31.88,31.75,31.87,222100.0,23.7128,23.7576,23.6607,23.7501,222100.0
2009-09-21 13:30:00,31.88,31.94,31.7,31.71,274500.0,23.7576,23.8023,23.6234,23.6309,274500.0
2009-09-21 14:00:00,31.71,31.75,31.57,31.71,303900.0,23.6309,23.6607,23.5265,23.6309,303900.0
2009-09-21 14:30:00,31.71,31.95,31.64,31.9,449200.0,23.6309,23.8097,23.5787,23.7725,449200.0
2009-09-21 15:00:00,31.91,32.04,31.81,32.03,516300.0,23.7799,23.8768,23.7054,23.8693,516300.0
2009-09-21 15:30:00,32.03,32.03,31.87,31.98,1025700.0,23.8693,23.8693,23.7501,23.8321,1025700.0
2009-09-22 09:30:00,33.88,34.4,33.6,34.19,2209700.0,25.248,25.6355,25.0393,25.479,2209700.0
2009-09-22 10:00:00,34.2,34.68,34.05,34.35,1372500.0,25.4865,25.8442,25.3747,25.5982,1372500.0
2009-09-22 10:30:00,34.35,34.55,34.08,34.23,770700.0,25.5982,25.7473,25.397,25.5088,770700.0
2009-09-22 11:00:00,34.22,34.42,34.06,34.31,403800.0,25.5014,25.6504,25.3821,25.5684,403800.0
2009-09-22 11:30:00,34.32,34.32,34.05,34.26,302900.0,25.5759,25.5759,25.3747,25.5312,302900.0
2009-09-22 12:00:00,34.26,34.95,34.26,34.54,790600.0,25.5312,26.0454,25.5312,25.7398,790600.0
2009-09-22 12:30:00,34.55,34.61,34.39,34.41,236400.0,25.7473,25.792,25.628,25.643,236400.0
2009-09-22 13:00:00,34.42,34.49,33.85,33.99,841300.0,25.6504,25.7026,25.2256,25.33,841300.0
2009-09-22 13:30:00,33.98,34.15,33.9,34.12,513200.0,25.3225,25.4492,25.2629,25.4268,513200.0
2009-09-22 14:00:00,34.13,34.18,33.93,33.97,398800.0,25.4343,25.4716,25.2852,25.3151,398800.0
2009-09-22 14:30:00,33.98,34.0,33.65,33.67,554300.0,25.3225,25.3374,25.0766,25.0915,554300.0
2009-09-22 15:00:00,33.66,33.75,33.51,33.54,522200.0,25.084,25.1511,24.9723,24.9946,522200.0
2009-09-22 15:30:00,33.54,33.68,33.41,33.52,1029300.0,24.9946,25.0989,24.8977,24.9797,1029300.0
2009-09-23 09:30:00,33.82,33.99,33.68,33.74,863900.0,25.2033,25.33,25.0989,25.1437,863900.0
2009-09-23 10:00:00,33.74,33.94,33.67,33.74,718600.0,25.1437,25.2927,25.0915,25.1437,718600.0
2009-09-23 10:30:00,33.73,33.88,33.59,33.83,402100.0,25.1362,25.248,25.0319,25.2107,402100.0
2009-09-23 11:00:00,33.84,33.84,33.61,33.72,918000.0,25.2182,25.2182,25.0468,25.1288,918000.0
2009-09-23 11:30:00,33.72,33.72,33.57,33.57,257400.0,25.1288,25.1288,25.017,25.017,257400.0
2009-09-23 12:00:00,33.57,33.71,33.53,33.54,197000.0,25.017,25.1213,24.9872,24.9946,197000.0
2009-09-23 12:30:00,33.54,33.67,33.5,33.56,197800.0,24.9946,25.0915,24.9648,25.0095,197800.0
2009-09-23 13:00:00,33.55,33.63,33.49,33.53,207200.0,25.0021,25.0617,24.9574,24.9872,207200.0
2009-09-23 13:30:00,33.51,33.54,33.44,33.49,207300.0,24.9723,24.9946,24.9201,24.9574,207300.0
2009-09-23 14:00:00,33.49,33.78,33.48,33.6,319300.0,24.9574,25.1735,24.9499,25.0393,319300.0
2009-09-23 14:30:00,33.6,33.75,33.25,33.28,545100.0,25.0393,25.1511,24.7785,24.8009,545100.0
2009-09-23 15:00:00,33.28,33.38,33.15,33.23,659900.0,24.8009,24.8754,24.704,24.7636,659900.0
2009-09-23 15:30:00,33.22,33.31,33.06,33.16,1724400.0,24.7561,24.8232,24.6369,24.7114,1724400.0
2009-09-24 09:30:00,34.15,34.23,33.9,34.0,685600.0,25.4492,25.5088,25.2629,25.3374,685600.0
2009-09-24 10:00:00,33.98,34.0,33.57,33.76,742400.0,25.3225,25.3374,25.017,25.1586,742400.0
2009-09-24 10:30:00,33.75,33.8,33.56,33.78,692600.0,25.1511,25.1884,25.0095,25.1735,692600.0
2009-09-24 11:00:00,33.77,33.82,33.67,33.79,435600.0,25.166,25.2033,25.0915,25.1809,435600.0
2009-09-24 11:30:00,33.79,33.89,33.64,33.7,387300.0,25.1809,25.2554,25.0691,25.1138,387300.0
2009-09-24 12:00:00,33.7,33.7,33.37,33.41,287500.0,25.1138,25.1138,24.8679,24.8977,287500.0
2009-09-24 12:30:00,33.42,33.67,33.36,33.42,208200.0,24.9052,25.0915,24.8605,24.9052,208200.0
2009-09-24 13:00:00,33.43,33.59,33.43,33.57,262200.0,24.9126,25.0319,24.9126,25.017,262200.0
2009-09-24 13:30:00,33.57,33.62,33.46,33.46,349200.0,25.017,25.0542,24.935,24.935,349200.0
2009-09-24 14:00:00,33.47,33.78,33.4,33.77,426300.0,24.9424,25.1735,24.8903,25.166,426300.0
2009-09-24 14:30:00,33.77,34.03,33.73,34.01,565800.0,25.166,25.3598,25.1362,25.3449,565800.0
2009-09-24 15:00:00,34.01,34.1,33.82,34.05,797700.0,25.3449,25.4119,25.2033,25.3747,797700.0
2009-09-24 15:30:00,34.04,34.09,33.87,33.91,1315500.0,25.3672,25.4045,25.2405,25.2703,1315500.0
2009-09-25 09:30:00,33.7,34.0,33.44,33.84,574800.0,25.1138,25.3374,24.9201,25.2182,574800.0
2009-09-25 10:00:00,33.84,33.92,33.58,33.63,390900.0,25.2182,25.2778,25.0244,25.0617,390900.0
2009-09-25 10:30:00,33.63,33.66,33.39,33.46,356200.0,25.0617,25.084,24.8828,24.935,356200.0
2009-09-25 11:00:00,33.45,33.56,33.16,33.24,472200.0,24.9275,25.0095,24.7114,24.771,472200.0
2009-09-25 11:30:00,33.24,33.29,33.1,33.17,770800.0,24.771,24.8083,24.6667,24.7189,770800.0
2009-09-25 12:00:00,33.16,33.18,33.0,33.12,461600.0,24.7114,24.7263,24.5922,24.6816,461600.0
2009-09-25 12:30:00,33.12,33.23,33.08,33.11,339400.0,24.6816,24.7636,24.6518,24.6742,339400.0
2009-09-25 13:00:00,33.11,33.16,33.0,33.14,305800.0,24.6742,24.7114,24.5922,24.6965,305800.0
2009-09-25 13:30:00,33.14,33.15,33.04,33.14,260800.0,24.6965,24.704,24.622,24.6965,260800.0
2009-09-25 14:00:00,33.14,33.26,33.09,33.2,397100.0,24.6965,24.786,24.6593,24.7412,397100.0
2009-09-25 14:30:00,33.2,33.26,33.05,33.21,414400.0,24.7412,24.786,24.6295,24.7487,414400.0
2009-09-25 15:00:00,33.22,33.22,33.13,33.14,408900.0,24.7561,24.7561,24.6891,24.6965,408900.0
2009-09-25 15:30:00,33.14,33.17,32.94,33.02,1380200.0,24.6965,24.7189,24.5475,24.6071,1380200.0
2009-09-28 09:30:00,33.17,33.25,32.9,33.16,413400.0,24.7189,24.7785,24.5177,24.7114,413400.0
2009-09-28 10:00:00,33.17,33.27,33.13,33.27,240500.0,24.7189,24.7934,24.6891,24.7934,240500.0
2009-09-28 10:30:00,33.27,33.45,33.26,33.42,318400.0,24.7934,24.9275,24.786,24.9052,318400.0
2009-09-28 11:00:00,33.42,33.63,33.4,33.58,247400.0,24.9052,25.0617,24.8903,25.0244,247400.0
2009-09-28 11:30:00,33.58,33.64,33.46,33.53,177900.0,25.0244,25.0691,24.935,24.9872,177900.0
2009-09-28 12:00:00,33.53,33.6,33.5,33.5,174800.0,24.9872,25.0393,24.9648,24.9648,174800.0
2009-09-28 12:30:00,33.5,33.62,33.49,33.56,176200.0,24.9648,25.0542,24.9574,25.0095,176200.0
2009-09-28 13:00:00,33.56,33.57,33.48,33.5,143500.0,25.0095,25.017,24.9499,24.9648,143500.0
2009-09-28 13:30:00,33.5,33.64,33.49,33.51,131300.0,24.9648,25.0691,24.9574,24.9723,131300.0
2009-09-28 14:00:00,33.51,33.53,33.36,33.49,291700.0,24.9723,24.9872,24.8605,24.9574,291700.0
2009-09-28 14:30:00,33.5,33.5,33.41,33.41,159800.0,24.9648,24.9648,24.8977,24.8977,159800.0
2009-09-28 15:00:00,33.41,33.58,33.39,33.58,330600.0,24.8977,25.0244,24.8828,25.0244,330600.0
2009-09-28 15:30:00,33.57,33.62,33.47,33.62,723100.0,25.017,25.0542,24.9424,25.0542,723100.0
2009-09-29 09:30:00,33.62,33.9,33.59,33.76,394300.0,25.0542,25.2629,25.0319,25.1586,394300.0
2009-09-29 10:00:00,33.75,33.88,33.37,33.62,430000.0,25.1511,25.248,24.8679,25.0542,430000.0
2009-09-29 10:30:00,33.63,33.71,33.45,33.5,339600.0,25.0617,25.1213,24.9275,24.9648,339600.0
2009-09-29 11:00:00,33.5,33.53,33.33,33.47,322400.0,24.9648,24.9872,24.8381,24.9424,322400.0
2009-09-29 11:30:00,33.47,33.54,33.33,33.4,276700.0,24.9424,24.9946,24.8381,24.8903,276700.0
2009-09-29 12:00:00,33.4,33.51,33.33,33.5,163700.0,24.8903,24.9723,24.8381,24.9648,163700.0
2009-09-29 12:30:00,33.5,33.71,33.49,33.7,167300.0,24.9648,25.1213,24.9574,25.1138,167300.0
2009-09-29 13:00:00,33.7,33.76,33.65,33.75,212800.0,25.1138,25.1586,25.0766,25.1511,212800.0
2009-09-29 13:30:00,33.76,33.77,33.63,33.64,242900.0,25.1586,25.166,25.0617,25.0691,242900.0
2009-09-29 14:00:00,33.65,33.65,33.39,33.4,224500.0,25.0766,25.0766,24.8828,24.8903,224500.0
2009-09-29 14:30:00,33.4,33.4,33.28,33.32,260900.0,24.8903,24.8903,24.8009,24.8307,260900.0
2009-09-29 15:00:00,33.32,33.45,33.32,33.38,343500.0,24.8307,24.9275,24.8307,24.8754,343500.0
2009-09-29 15:30:00,33.38,33.52,33.34,33.46,1009500.0,24.8754,24.9797,24.8456,24.935,1009500.0
2009-09-30 09:30:00,33.5,33.51,32.52,32.64,600400.0,24.9648,24.9723,24.2345,24.3239,600400.0
2009-09-30 10:00:00,32.63,32.76,32.45,32.54,423100.0,24.3165,24.4133,24.1823,24.2494,423100.0
2009-09-30 10:30:00,32.55,32.62,32.33,32.4,297800.0,24.2568,24.309,24.0929,24.1451,297800.0
2009-09-30 11:00:00,32.4,32.84,32.4,32.8,379900.0,24.1451,24.473,24.1451,24.4432,379900.0
2009-09-30 11:30:00,32.8,32.94,32.72,32.9,381200.0,24.4432,24.5475,24.3835,24.5177,381200.0
2009-09-30 12:00:00,32.91,33.0,32.85,32.99,142800.0,24.5251,24.5922,24.4804,24.5847,142800.0
2009-09-30 12:30:00,32.99,33.29,32.99,33.23,370300.0,24.5847,24.8083,24.5847,24.7636,370300.0
2009-09-30 13:00:00,33.23,33.39,33.22,33.24,251500.0,24.7636,24.8828,24.7561,24.771,251500.0
2009-09-30 13:30:00,33.23,33.3,33.22,33.27,319000.0,24.7636,24.8158,24.7561,24.7934,319000.0
2009-09-30 14:00:00,33.27,33.32,33.21,33.31,265100.0,24.7934,24.8307,24.7487,24.8232,265100.0
2009-09-30 14:30:00,33.31,33.42,33.27,33.32,502300.0,24.8232,24.9052,24.7934,24.8307,502300.0
2009-09-30 15:00:00,33.32,33.32,33.13,33.16,833400.0,24.8307,24.8307,24.6891,24.7114,833400.0
2009-09-30 15:30:00,33.18,33.42,33.15,33.29,1270900.0,24.7263,24.9052,24.704,24.8083,1270900.0
2009-10-01 09:30:00,33.06,33.14,32.88,33.11,684300.0,24.6369,24.6965,24.5028,24.6742,684300.0
2009-10-01 10:00:00,33.14,33.21,32.97,33.03,1320800.0,24.6965,24.7487,24.5698,24.6146,1320800.0
2009-10-01 10:30:00,33.03,33.16,33.0,33.13,914300.0,24.6146,24.7114,24.5922,24.6891,914300.0
2009-10-01 11:00:00,33.13,33.14,32.88,32.91,1102300.0,24.6891,24.6965,24.5028,24.5251,1102300.0
2009-10-01 11:30:00,32.91,32.94,32.63,32.65,606200.0,24.5251,24.5475,24.3165,24.3314,606200.0
2009-10-01 12:00:00,32.65,32.67,32.51,32.58,403800.0,24.3314,24.3463,24.227,24.2792,403800.0
2009-10-01 12:30:00,32.58,32.62,32.5,32.51,239000.0,24.2792,24.309,24.2196,24.227,239000.0
2009-10-01 13:00:00,32.51,32.52,32.29,32.39,298000.0,24.227,24.2345,24.0631,24.1376,298000.0
2009-10-01 13:30:00,32.4,32.61,32.39,32.57,304600.0,24.1451,24.3016,24.1376,24.2718,304600.0
2009-10-01 14:00:00,32.57,32.78,32.48,32.77,300900.0,24.2718,24.4282,24.2047,24.4208,300900.0
2009-10-01 14:30:00,32.77,32.79,32.62,32.62,392700.0,24.4208,24.4357,24.309,24.309,392700.0
2009-10-01 15:00:00,32.62,32.76,32.5,32.73,800500.0,24.309,24.4133,24.2196,24.391,800500.0
2009-10-01 15:30:00,32.74,32.88,32.69,32.7,1734400.0,24.3984,24.5028,24.3612,24.3686,1734400.0
2009-10-02 09:30:00,32.32,32.83,32.2,32.71,951000.0,24.0854,24.4655,23.996,24.3761,951000.0
2009-10-02 10:00:00,32.7,32.86,32.57,32.75,609400.0,24.3686,24.4879,24.2718,24.4059,609400.0
2009-10-02 10:30:00,32.75,32.87,32.55,32.66,469700.0,24.4059,24.4953,24.2568,24.3388,469700.0
2009-10-02 11:00:00,32.66,32.81,32.58,32.78,450600.0,24.3388,24.4506,24.2792,24.4282,450600.0
2009-10-02 11:30:00,32.79,32.93,32.5,32.51,511500.0,24.4357,24.54,24.2196,24.227,511500.0
2009-10-02 12:00:00,32.51,32.61,32.45,32.52,522000.0,24.227,24.3016,24.1823,24.2345,522000.0
2009-10-02 12:30:00,32.51,32.71,32.51,32.61,256500.0,24.227,24.3761,24.227,24.3016,256500.0
2009-10-02 13:00:00,32.61,32.75,32.6,32.69,311200.0,24.3016,24.4059,24.2941,24.3612,311200.0
2009-10-02 13:30:00,32.69,32.8,32.66,32.69,519800.0,24.3612,24.4432,24.3388,24.3612,519800.0
2009-10-02 14:00:00,32.69,32.69,32.58,32.6,331800.0,24.3612,24.3612,24.2792,24.2941,331800.0
2009-10-02 14:30:00,32.59,32.63,32.52,32.54,395000.0,24.2867,24.3165,24.2345,24.2494,395000.0
2009-10-02 15:00:00,32.54,32.61,32.44,32.45,290000.0,24.2494,24.3016,24.1749,24.1823,290000.0
2009-10-02 15:30:00,32.44,32.5,32.34,32.41,850000.0,24.1749,24.2196,24.1004,24.1525,850000.0
2009-10-05 09:30:00,32.56,32.7,32.31,32.51,728200.0,24.2643,24.3686,24.078,24.227,728200.0
2009-10-05 10:00:00,32.52,32.65,32.22,32.32,677700.0,24.2345,24.3314,24.0109,24.0854,677700.0
2009-10-05 10:30:00,32.32,32.5,32.22,32.47,1232400.0,24.0854,24.2196,24.0109,24.1972,1232400.0
2009-10-05 11:00:00,32.48,32.51,32.33,32.4,387100.0,24.2047,24.227,24.0929,24.1451,387100.0
2009-10-05 11:30:00,32.39,32.47,32.29,32.37,385600.0,24.1376,24.1972,24.0631,24.1227,385600.0
2009-10-05 12:00:00,32.37,32.44,32.34,32.36,272200.0,24.1227,24.1749,24.1004,24.1153,272200.0
2009-10-05 12:30:00,32.37,32.41,32.33,32.33,260400.0,24.1227,24.1525,24.0929,24.0929,260400.0
2009-10-05 13:00:00,32.34,32.42,32.33,32.38,148100.0,24.1004,24.16,24.0929,24.1302,148100.0
2009-10-05 13:30:00,32.39,32.42,32.27,32.27,196700.0,24.1376,24.16,24.0482,24.0482,196700.0
2009-10-05 14:00:00,32.27,32.32,32.21,32.31,254100.0,24.0482,24.0854,24.0035,24.078,254100.0
2009-10-05 14:30:00,32.31,32.67,32.31,32.57,809300.0,24.078,24.3463,24.078,24.2718,809300.0
2009-10-05 15:00:00,32.58,32.69,32.54,32.57,710400.0,24.2792,24.3612,24.2494,24.2718,710400.0
2009-10-05 15:30:00,32.58,32.61,32.44,32.56,1117600.0,24.2792,24.3016,24.1749,24.2643,1117600.0
2009-10-06 09:30:00,33.04,33.09,32.87,33.0,647000.0,24.622,24.6593,24.4953,24.5922,647000.0
2009-10-06 10:00:00,33.0,33.02,32.88,32.93,546000.0,24.5922,24.6071,24.5028,24.54,546000.0
2009-10-06 10:30:00,32.93,33.07,32.88,33.02,356300.0,24.54,24.6444,24.5028,24.6071,356300.0
2009-10-06 11:00:00,33.03,33.08,32.89,32.99,422400.0,24.6146,24.6518,24.5102,24.5847,422400.0
2009-10-06 11:30:00,32.99,33.01,32.72,32.76,335700.0,24.5847,24.5996,24.3835,24.4133,335700.0
2009-10-06 12:00:00,32.76,33.03,32.75,33.03,121300.0,24.4133,24.6146,24.4059,24.6146,121300.0
2009-10-06 12:30:00,33.02,33.03,32.85,32.88,188800.0,24.6071,24.6146,24.4804,24.5028,188800.0
2009-10-06 13:00:00,32.87,33.01,32.84,32.99,98200.0,24.4953,24.5996,24.473,24.5847,98200.0
2009-10-06 13:30:00,32.99,33.02,32.74,32.88,192200.0,24.5847,24.6071,24.3984,24.5028,192200.0
2009-10-06 14:00:00,32.89,32.9,32.64,32.68,297300.0,24.5102,24.5177,24.3239,24.3537,297300.0
2009-10-06 14:30:00,32.69,32.71,32.61,32.63,307900.0,24.3612,24.3761,24.3016,24.3165,307900.0
2009-10-06 15:00:00,32.63,32.74,32.59,32.65,648000.0,24.3165,24.3984,24.2867,24.3314,648000.0
2009-10-06 15:30:00,32.65,32.7,32.56,32.6,865500.0,24.3314,24.3686,24.2643,24.2941,865500.0
2009-10-07 09:30:00,32.79,33.09,32.7,32.82,407200.0,24.4357,24.6593,24.3686,24.4581,407200.0
2009-10-07 10:00:00,32.82,32.86,32.69,32.74,406300.0,24.4581,24.4879,24.3612,24.3984,406300.0
2009-10-07 10:30:00,32.73,32.86,32.69,32.82,286100.0,24.391,24.4879,24.3612,24.4581,286100.0
2009-10-07 11:00:00,32.83,32.98,32.75,32.86,337200.0,24.4655,24.5773,24.4059,24.4879,337200.0
2009-10-07 11:30:00,32.86,32.87,32.7,32.72,148300.0,24.4879,24.4953,24.3686,24.3835,148300.0
2009-10-07 12:00:00,32.7,32.81,32.7,32.74,109400.0,24.3686,24.4506,24.3686,24.3984,109400.0
2009-10-07 12:30:00,32.74,32.79,32.67,32.74,120700.0,24.3984,24.4357,24.3463,24.3984,120700.0
2009-10-07 13:00:00,32.74,32.76,32.51,32.53,166900.0,24.3984,24.4133,24.227,24.2419,166900.0
2009-10-07 13:30:00,32.54,32.62,32.48,32.52,125900.0,24.2494,24.309,24.2047,24.2345,125900.0
2009-10-07 14:00:00,32.51,32.52,32.41,32.48,181200.0,24.227,24.2345,24.1525,24.2047,181200.0
2009-10-07 14:30:00,32.48,32.53,32.44,32.46,140800.0,24.2047,24.2419,24.1749,24.1898,140800.0
2009-10-07 15:00:00,32.46,32.53,32.44,32.49,283600.0,24.1898,24.2419,24.1749,24.2121,283600.0
2009-10-07 15:30:00,32.48,32.59,32.47,32.52,628100.0,24.2047,24.2867,24.1972,24.2345,628100.0
2009-10-08 09:30:00,33.23,33.34,32.97,33.03,601400.0,24.7636,24.8456,24.5698,24.6146,601400.0
2009-10-08 10:00:00,33.02,33.21,32.92,33.2,480700.0,24.6071,24.7487,24.5326,24.7412,480700.0
2009-10-08 10:30:00,33.19,33.3,33.16,33.28,405500.0,24.7338,24.8158,24.7114,24.8009,405500.0
2009-10-08 11:00:00,33.28,33.57,33.27,33.57,444700.0,24.8009,25.017,24.7934,25.017,444700.0
2009-10-08 11:30:00,33.57,33.63,33.52,33.62,360400.0,25.017,25.0617,24.9797,25.0542,360400.0
2009-10-08 12:00:00,33.63,33.76,33.49,33.71,344100.0,25.0617,25.1586,24.9574,25.1213,344100.0
2009-10-08 12:30:00,33.71,33.75,33.6,33.6,228500.0,25.1213,25.1511,25.0393,25.0393,228500.0
2009-10-08 13:00:00,33.6,33.61,33.25,33.32,300100.0,25.0393,25.0468,24.7785,24.8307,300100.0
2009-10-08 13:30:00,33.33,33.52,33.19,33.47,327200.0,24.8381,24.9797,24.7338,24.9424,327200.0
2009-10-08 14:00:00,33.47,33.51,33.42,33.49,217600.0,24.9424,24.9723,24.9052,24.9574,217600.0
2009-10-08 14:30:00,33.49,33.5,33.36,33.49,269400.0,24.9574,24.9648,24.8605,24.9574,269400.0
2009-10-08 15:00:00,33.49,33.5,33.33,33.35,348800.0,24.9574,24.9648,24.8381,24.853,348800.0
2009-10-08 15:30:00,33.35,33.46,33.2,33.26,917800.0,24.853,24.935,24.7412,24.786,917800.0
2009-10-09 09:30:00,33.31,33.33,33.03,33.12,443700.0,24.8232,24.8381,24.6146,24.6816,443700.0
2009-10-09 10:00:00,33.13,33.14,32.85,32.95,332300.0,24.6891,24.6965,24.4804,24.5549,332300.0
2009-10-09 10:30:00,32.96,33.01,32.83,32.89,322200.0,24.5624,24.5996,24.4655,24.5102,322200.0
2009-10-09 11:00:00,32.9,33.0,32.85,32.92,296300.0,24.5177,24.5922,24.4804,24.5326,296300.0
2009-10-09 11:30:00,32.92,32.95,32.7,32.71,185800.0,24.5326,24.5549,24.3686,24.3761,185800.0
2009-10-09 12:00:00,32.71,32.86,32.7,32.82,250100.0,24.3761,24.4879,24.3686,24.4581,250100.0
2009-10-09 12:30:00,32.83,32.86,32.74,32.85,154200.0,24.4655,24.4879,24.3984,24.4804,154200.0
2009-10-09 13:00:00,32.85,32.86,32.76,32.78,161300.0,24.4804,24.4879,24.4133,24.4282,161300.0
2009-10-09 13:30:00,32.78,32.78,32.64,32.66,161600.0,24.4282,24.4282,24.3239,24.3388,161600.0
2009-10-09 14:00:00,32.67,32.67,32.57,32.6,342200.0,24.3463,24.3463,24.2718,24.2941,342200.0
2009-10-09 14:30:00,32.6,32.67,32.6,32.66,182600.0,24.2941,24.3463,24.2941,24.3388,182600.0
2009-10-09 15:00:00,32.65,32.74,32.63,32.68,258500.0,24.3314,24.3984,24.3165,24.3537,258500.0
2009-10-09 15:30:00,32.68,32.69,32.63,32.66,534100.0,24.3537,24.3612,24.3165,24.3388,534100.0
2009-10-12 09:30:00,32.97,33.15,32.79,33.02,383900.0,24.5698,24.704,24.4357,24.6071,383900.0
2009-10-12 10:00:00,33.01,33.02,32.68,32.72,316900.0,24.5996,24.6071,24.3537,24.3835,316900.0
2009-10-12 10:30:00,32.73,32.82,32.71,32.76,371600.0,24.391,24.4581,24.3761,24.4133,371600.0
2009-10-12 11:00:00,32.76,32.8,32.72,32.72,278500.0,24.4133,24.4432,24.3835,24.3835,278500.0
2009-10-12 11:30:00,32.73,32.76,32.59,32.61,196600.0,24.391,24.4133,24.2867,24.3016,196600.0
2009-10-12 12:00:00,32.61,32.65,32.49,32.5,259200.0,24.3016,24.3314,24.2121,24.2196,259200.0
2009-10-12 12:30:00,32.49,32.5,32.38,32.46,313000.0,24.2121,24.2196,24.1302,24.1898,313000.0
2009-10-12 13:00:00,32.47,32.74,32.46,32.66,519400.0,24.1972,24.3984,24.1898,24.3388,519400.0
2009-10-12 13:30:00,32.66,32.78,32.63,32.72,457200.0,24.3388,24.4282,24.3165,24.3835,457200.0
2009-10-12 14:00:00,32.73,32.73,32.51,32.67,420000.0,24.391,24.391,24.227,24.3463,420000.0
2009-10-12 14:30:00,32.66,32.69,32.51,32.69,521000.0,24.3388,24.3612,24.227,24.3612,521000.0
2009-10-12 15:00:00,32.68,32.71,32.59,32.65,332600.0,24.3537,24.3761,24.2867,24.3314,332600.0
2009-10-12 15:30:00,32.65,32.68,32.58,32.67,406900.0,24.3314,24.3537,24.2792,24.3463,406900.0
2009-10-13 09:30:00,32.69,32.84,32.5,32.55,518000.0,24.3612,24.473,24.2196,24.2568,518000.0
2009-10-13 10:00:00,32.55,32.56,32.4,32.5,401500.0,24.2568,24.2643,24.1451,24.2196,401500.0
2009-10-13 10:30:00,32.49,32.52,32.42,32.46,400200.0,24.2121,24.2345,24.16,24.1898,400200.0
2009-10-13 11:00:00,32.46,32.55,32.44,32.49,305400.0,24.1898,24.2568,24.1749,24.2121,305400.0
2009-10-13 11:30:00,32.48,32.54,32.47,32.5,271100.0,24.2047,24.2494,24.1972,24.2196,271100.0
2009-10-13 12:00:00,32.5,32.52,32.31,32.4,244100.0,24.2196,24.2345,24.078,24.1451,244100.0
2009-10-13 12:30:00,32.39,32.47,32.37,32.46,105200.0,24.1376,24.1972,24.1227,24.1898,105200.0
2009-10-13 13:00:00,32.46,32.58,32.46,32.53,172700.0,24.1898,24.2792,24.1898,24.2419,172700.0
2009-10-13 13:30:00,32.52,32.6,32.52,32.55,320500.0,24.2345,24.2941,24.2345,24.2568,320500.0
2009-10-13 14:00:00,32.55,32.58,32.44,32.57,277400.0,24.2568,24.2792,24.1749,24.2718,277400.0
2009-10-13 14:30:00,32.57,32.62,32.5,32.53,337700.0,24.2718,24.309,24.2196,24.2419,337700.0
2009-10-13 15:00:00,32.53,32.72,32.53,32.63,632200.0,24.2419,24.3835,24.2419,24.3165,632200.0
2009-10-13 15:30:00,32.63,32.69,32.54,32.66,847100.0,24.3165,24.3612,24.2494,24.3388,847100.0
2009-10-14 09:30:00,33.5,33.63,33.25,33.39,724400.0,24.9648,25.0617,24.7785,24.8828,724400.0
2009-10-14 10:00:00,33.39,33.4,33.18,33.24,507000.0,24.8828,24.8903,24.7263,24.771,507000.0
2009-10-14 10:30:00,33.25,33.43,33.2,33.41,283600.0,24.7785,24.9126,24.7412,24.8977,283600.0
2009-10-14 11:00:00,33.42,33.51,33.38,33.41,322700.0,24.9052,24.9723,24.8754,24.8977,322700.0
2009-10-14 11:30:00,33.41,33.51,33.41,33.43,195100.0,24.8977,24.9723,24.8977,24.9126,195100.0
2009-10-14 12:00:00,33.44,33.45,33.25,33.27,191000.0,24.9201,24.9275,24.7785,24.7934,191000.0
2009-10-14 12:30:00,33.26,33.31,33.23,33.24,355600.0,24.786,24.8232,24.7636,24.771,355600.0
2009-10-14 13:00:00,33.24,33.27,33.13,33.13,325500.0,24.771,24.7934,24.6891,24.6891,325500.0
2009-10-14 13:30:00,33.14,33.2,33.02,33.2,219500.0,24.6965,24.7412,24.6071,24.7412,219500.0
2009-10-14 14:00:00,33.2,33.26,33.14,33.14,317000.0,24.7412,24.786,24.6965,24.6965,317000.0
2009-10-14 14:30:00,33.14,33.31,33.13,33.29,226300.0,24.6965,24.8232,24.6891,24.8083,226300.0
2009-10-14 15:00:00,33.28,33.39,33.26,33.31,476300.0,24.8009,24.8828,24.786,24.8232,476300.0
2009-10-14 15:30:00,33.32,33.33,33.22,33.29,880100.0,24.8307,24.8381,24.7561,24.8083,880100.0
2009-10-15 09:30:00,33.35,33.46,33.24,33.38,732700.0,24.853,24.935,24.771,24.8754,732700.0
2009-10-15 10:00:00,33.37,33.41,33.23,33.3,615400.0,24.8679,24.8977,24.7636,24.8158,615400.0
2009-10-15 10:30:00,33.3,33.4,33.28,33.36,532000.0,24.8158,24.8903,24.8009,24.8605,532000.0
2009-10-15 11:00:00,33.36,33.38,33.26,33.38,395900.0,24.8605,24.8754,24.786,24.8754,395900.0
2009-10-15 11:30:00,33.38,33.43,33.36,33.41,186000.0,24.8754,24.9126,24.8605,24.8977,186000.0
2009-10-15 12:00:00,33.41,33.41,33.37,33.38,157700.0,24.8977,24.8977,24.8679,24.8754,157700.0
2009-10-15 12:30:00,33.38,33.4,33.35,33.39,126500.0,24.8754,24.8903,24.853,24.8828,126500.0
2009-10-15 13:00:00,33.39,33.42,33.36,33.39,165600.0,24.8828,24.9052,24.8605,24.8828,165600.0
2009-10-15 13:30:00,33.4,33.43,33.36,33.39,170000.0,24.8903,24.9126,24.8605,24.8828,170000.0
2009-10-15 14:00:00,33.4,33.47,33.39,33.41,275900.0,24.8903,24.9424,24.8828,24.8977,275900.0
2009-10-15 14:30:00,33.42,33.47,33.4,33.42,296000.0,24.9052,24.9424,24.8903,24.9052,296000.0
2009-10-15 15:00:00,33.43,33.46,33.37,33.38,272500.0,24.9126,24.935,24.8679,24.8754,272500.0
2009-10-15 15:30:00,33.39,33.4,33.28,33.38,614600.0,24.8828,24.8903,24.8009,24.8754,614600.0
2009-10-16 09:30:00,33.09,33.33,32.98,33.01,868300.0,24.6593,24.8381,24.5773,24.5996,868300.0
2009-10-16 10:00:00,33.01,33.15,32.82,33.13,503900.0,24.5996,24.704,24.4581,24.6891,503900.0
2009-10-16 10:30:00,33.13,33.13,32.91,32.94,268400.0,24.6891,24.6891,24.5251,24.5475,268400.0
2009-10-16 11:00:00,32.93,33.14,32.92,33.09,283700.0,24.54,24.6965,24.5326,24.6593,283700.0
2009-10-16 11:30:00,33.09,33.1,32.93,32.97,169500.0,24.6593,24.6667,24.54,24.5698,169500.0
2009-10-16 12:00:00,32.97,33.05,32.94,32.98,202200.0,24.5698,24.6295,24.5475,24.5773,202200.0
2009-10-16 12:30:00,32.98,33.03,32.96,33.0,156300.0,24.5773,24.6146,24.5624,24.5922,156300.0
2009-10-16 13:00:00,33.0,33.21,32.99,33.21,124300.0,24.5922,24.7487,24.5847,24.7487,124300.0
2009-10-16 13:30:00,33.21,33.28,33.19,33.19,214500.0,24.7487,24.8009,24.7338,24.7338,214500.0
2009-10-16 14:00:00,33.19,33.3,33.18,33.23,330700.0,24.7338,24.8158,24.7263,24.7636,330700.0
2009-10-16 14:30:00,33.23,33.23,33.15,33.17,219800.0,24.7636,24.7636,24.704,24.7189,219800.0
2009-10-16 15:00:00,33.17,33.18,33.12,33.17,345000.0,24.7189,24.7263,24.6816,24.7189,345000.0
2009-10-16 15:30:00,33.17,33.2,33.03,33.1,791100.0,24.7189,24.7412,24.6146,24.6667,791100.0
2009-10-19 09:30:00,33.48,33.62,33.26,33.35,703600.0,24.9499,25.0542,24.786,24.853,703600.0
2009-10-19 10:00:00,33.34,33.69,33.33,33.66,394400.0,24.8456,25.1064,24.8381,25.084,394400.0
2009-10-19 10:30:00,33.66,33.92,33.62,33.82,386500.0,25.084,25.2778,25.0542,25.2033,386500.0
2009-10-19 11:00:00,33.82,33.85,33.76,33.8,339100.0,25.2033,25.2256,25.1586,25.1884,339100.0
2009-10-19 11:30:00,33.8,34.03,33.8,34.02,221700.0,25.1884,25.3598,25.1884,25.3523,221700.0
2009-10-19 12:00:00,34.02,34.06,33.98,34.0,100000.0,25.3523,25.3821,25.3225,25.3374,100000.0
2009-10-19 12:30:00,33.99,34.0,33.86,33.86,116100.0,25.33,25.3374,25.2331,25.2331,116100.0
2009-10-19 13:00:00,33.86,33.94,33.69,33.71,201100.0,25.2331,25.2927,25.1064,25.1213,201100.0
2009-10-19 13:30:00,33.7,33.73,33.59,33.67,261300.0,25.1138,25.1362,25.0319,25.0915,261300.0
2009-10-19 14:00:00,33.67,33.75,33.67,33.74,127500.0,25.0915,25.1511,25.0915,25.1437,127500.0
2009-10-19 14:30:00,33.74,33.77,33.54,33.55,235200.0,25.1437,25.166,24.9946,25.0021,235200.0
2009-10-19 15:00:00,33.55,33.55,33.22,33.24,478900.0,25.0021,25.0021,24.7561,24.771,478900.0
2009-10-19 15:30:00,33.23,33.35,33.16,33.3,1334800.0,24.7636,24.853,24.7114,24.8158,1334800.0
2009-10-20 09:30:00,33.61,33.72,33.41,33.7,563800.0,25.0468,25.1288,24.8977,25.1138,563800.0
2009-10-20 10:00:00,33.7,33.75,33.5,33.54,331500.0,25.1138,25.1511,24.9648,24.9946,331500.0
2009-10-20 10:30:00,33.53,33.75,33.46,33.69,363800.0,24.9872,25.1511,24.935,25.1064,363800.0
2009-10-20 11:00:00,33.69,33.74,33.56,33.63,302700.0,25.1064,25.1437,25.0095,25.0617,302700.0
2009-10-20 11:30:00,33.63,33.64,33.31,33.41,230800.0,25.0617,25.0691,24.8232,24.8977,230800.0
2009-10-20 12:00:00,33.4,33.42,33.14,33.15,261300.0,24.8903,24.9052,24.6965,24.704,261300.0
2009-10-20 12:30:00,33.15,33.2,33.07,33.11,136200.0,24.704,24.7412,24.6444,24.6742,136200.0
2009-10-20 13:00:00,33.12,33.29,33.11,33.24,134000.0,24.6816,24.8083,24.6742,24.771,134000.0
2009-10-20 13:30:00,33.24,33.29,33.14,33.19,111800.0,24.771,24.8083,24.6965,24.7338,111800.0
2009-10-20 14:00:00,33.16,33.26,33.15,33.15,179400.0,24.7114,24.786,24.704,24.704,179400.0
2009-10-20 14:30:00,33.15,33.21,33.06,33.12,183900.0,24.704,24.7487,24.6369,24.6816,183900.0
2009-10-20 15:00:00,33.12,33.14,33.0,33.06,256100.0,24.6816,24.6965,24.5922,24.6369,256100.0
2009-10-20 15:30:00,33.06,33.15,33.05,33.14,559400.0,24.6369,24.704,24.6295,24.6965,559400.0
2009-10-21 09:30:00,33.4,33.81,33.28,33.79,367400.0,24.8903,25.1958,24.8009,25.1809,367400.0
2009-10-21 10:00:00,33.8,33.92,33.66,33.67,271200.0,25.1884,25.2778,25.084,25.0915,271200.0
2009-10-21 10:30:00,33.67,33.77,33.56,33.75,247700.0,25.0915,25.166,25.0095,25.1511,247700.0
2009-10-21 11:00:00,33.75,33.79,33.59,33.77,452900.0,25.1511,25.1809,25.0319,25.166,452900.0
2009-10-21 11:30:00,33.76,33.76,33.58,33.62,266100.0,25.1586,25.1586,25.0244,25.0542,266100.0
2009-10-21 12:00:00,33.62,33.66,33.43,33.54,128800.0,25.0542,25.084,24.9126,24.9946,128800.0
2009-10-21 12:30:00,33.54,33.61,33.45,33.61,130400.0,24.9946,25.0468,24.9275,25.0468,130400.0
2009-10-21 13:00:00,33.6,33.63,33.4,33.4,163500.0,25.0393,25.0617,24.8903,24.8903,163500.0
2009-10-21 13:30:00,33.41,33.54,33.26,33.48,302200.0,24.8977,24.9946,24.786,24.9499,302200.0
2009-10-21 14:00:00,33.47,33.49,33.17,33.17,247000.0,24.9424,24.9574,24.7189,24.7189,247000.0
2009-10-21 14:30:00,33.17,33.17,32.97,33.0,613900.0,24.7189,24.7189,24.5698,24.5922,613900.0
2009-10-21 15:00:00,33.0,33.12,32.61,32.65,837100.0,24.5922,24.6816,24.3016,24.3314,837100.0
2009-10-21 15:30:00,32.65,32.68,32.09,32.12,2144900.0,24.3314,24.3537,23.914,23.9364,2144900.0
2009-10-22 09:30:00,32.42,32.44,31.8,31.88,823400.0,24.16,24.1749,23.6979,23.7576,823400.0
2009-10-22 10:00:00,31.88,32.44,31.79,32.31,575800.0,23.7576,24.1749,23.6905,24.078,575800.0
2009-10-22 10:30:00,32.3,32.44,32.14,32.43,376500.0,24.0705,24.1749,23.9513,24.1674,376500.0
2009-10-22 11:00:00,32.44,32.54,32.32,32.4,305200.0,24.1749,24.2494,24.0854,24.1451,305200.0
2009-10-22 11:30:00,32.39,32.46,32.25,32.27,175500.0,24.1376,24.1898,24.0333,24.0482,175500.0
2009-10-22 12:00:00,32.26,32.48,32.24,32.48,167100.0,24.0407,24.2047,24.0258,24.2047,167100.0
2009-10-22 12:30:00,32.48,32.7,32.48,32.62,284300.0,24.2047,24.3686,24.2047,24.309,284300.0
2009-10-22 13:00:00,32.63,32.66,32.44,32.44,165700.0,24.3165,24.3388,24.1749,24.1749,165700.0
2009-10-22 13:30:00,32.44,32.61,32.4,32.6,164200.0,24.1749,24.3016,24.1451,24.2941,164200.0
2009-10-22 14:00:00,32.6,32.9,32.58,32.88,234200.0,24.2941,24.5177,24.2792,24.5028,234200.0
2009-10-22 14:30:00,32.88,33.01,32.84,33.01,414700.0,24.5028,24.5996,24.473,24.5996,414700.0
2009-10-22 15:00:00,33.01,33.15,32.97,33.08,369500.0,24.5996,24.704,24.5698,24.6518,369500.0
2009-10-22 15:30:00,33.09,33.09,32.92,32.98,579600.0,24.6593,24.6593,24.5326,24.5773,579600.0
2009-10-23 09:30:00,32.99,32.99,32.64,32.68,296800.0,24.5847,24.5847,24.3239,24.3537,296800.0
2009-10-23 10:00:00,32.68,32.85,32.4,32.52,333200.0,24.3537,24.4804,24.1451,24.2345,333200.0
2009-10-23 10:30:00,32.53,32.53,32.14,32.2,278400.0,24.2419,24.2419,23.9513,23.996,278400.0
2009-10-23 11:00:00,32.2,32.37,32.0,32.14,295200.0,23.996,24.1227,23.847,23.9513,295200.0
2009-10-23 11:30:00,32.13,32.15,32.03,32.14,160500.0,23.9439,23.9588,23.8693,23.9513,160500.0
2009-10-23 12:00:00,32.14,32.29,32.14,32.25,109100.0,23.9513,24.0631,23.9513,24.0333,109100.0
2009-10-23 12:30:00,32.25,32.34,32.19,32.19,81000.0,24.0333,24.1004,23.9886,23.9886,81000.0
2009-10-23 13:00:00,32.19,32.2,32.01,32.08,120000.0,23.9886,23.996,23.8544,23.9066,120000.0
2009-10-23 13:30:00,32.07,32.07,31.83,31.85,213700.0,23.8991,23.8991,23.7203,23.7352,213700.0
2009-10-23 14:00:00,31.85,32.13,31.81,32.02,199500.0,23.7352,23.9439,23.7054,23.8619,199500.0
2009-10-23 14:30:00,32.02,32.08,31.89,31.94,152200.0,23.8619,23.9066,23.765,23.8023,152200.0
2009-10-23 15:00:00,31.94,32.15,31.94,32.08,456200.0,23.8023,23.9588,23.8023,23.9066,456200.0
2009-10-23 15:30:00,32.08,32.1,31.89,32.05,781700.0,23.9066,23.9215,23.765,23.8842,781700.0
2009-10-26 09:30:00,32.0,32.08,31.72,31.74,630400.0,23.847,23.9066,23.6383,23.6532,630400.0
2009-10-26 10:00:00,31.74,31.88,31.37,31.39,650400.0,23.6532,23.7576,23.3775,23.3924,650400.0
2009-10-26 10:30:00,31.39,31.64,31.38,31.59,415400.0,23.3924,23.5787,23.3849,23.5414,415400.0
2009-10-26 11:00:00,31.58,31.65,31.32,31.32,354500.0,23.534,23.5862,23.3402,23.3402,354500.0
2009-10-26 11:30:00,31.32,31.32,30.52,30.52,1124100.0,23.3402,23.3402,22.7441,22.7441,1124100.0
2009-10-26 12:00:00,30.52,30.62,30.35,30.58,799700.0,22.7441,22.8186,22.6174,22.7888,799700.0
2009-10-26 12:30:00,30.57,30.59,30.43,30.58,306300.0,22.7813,22.7962,22.677,22.7888,306300.0
2009-10-26 13:00:00,30.58,30.66,30.44,30.5,478700.0,22.7888,22.8484,22.6844,22.7291,478700.0
2009-10-26 13:30:00,30.51,30.64,30.4,30.58,279700.0,22.7366,22.8335,22.6546,22.7888,279700.0
2009-10-26 14:00:00,30.58,30.7,30.51,30.59,308100.0,22.7888,22.8782,22.7366,22.7962,308100.0
2009-10-26 14:30:00,30.58,30.61,30.46,30.55,422700.0,22.7888,22.8111,22.6993,22.7664,422700.0
2009-10-26 15:00:00,30.53,30.61,30.46,30.48,473500.0,22.7515,22.8111,22.6993,22.7142,473500.0
2009-10-26 15:30:00,30.48,30.76,30.47,30.6,842900.0,22.7142,22.9229,22.7068,22.8037,842900.0
2009-10-27 09:30:00,30.79,30.87,30.52,30.54,677600.0,22.9453,23.0049,22.7441,22.759,677600.0
2009-10-27 10:00:00,30.53,30.57,30.26,30.57,715500.0,22.7515,22.7813,22.5503,22.7813,715500.0
2009-10-27 10:30:00,30.56,30.71,30.45,30.61,433300.0,22.7739,22.8856,22.6919,22.8111,433300.0
2009-10-27 11:00:00,30.61,30.66,30.47,30.62,314900.0,22.8111,22.8484,22.7068,22.8186,314900.0
2009-10-27 11:30:00,30.62,30.77,30.62,30.68,218200.0,22.8186,22.9304,22.8186,22.8633,218200.0
2009-10-27 12:00:00,30.69,30.72,30.55,30.57,151900.0,22.8707,22.8931,22.7664,22.7813,151900.0
2009-10-27 12:30:00,30.57,30.62,30.39,30.4,171600.0,22.7813,22.8186,22.6472,22.6546,171600.0
2009-10-27 13:00:00,30.41,30.51,30.26,30.29,192900.0,22.6621,22.7366,22.5503,22.5727,192900.0
2009-10-27 13:30:00,30.3,30.4,30.22,30.29,302200.0,22.5801,22.6546,22.5205,22.5727,302200.0
2009-10-27 14:00:00,30.29,30.39,30.19,30.32,206800.0,22.5727,22.6472,22.4981,22.595,206800.0
2009-10-27 14:30:00,30.32,30.51,30.23,30.46,311900.0,22.595,22.7366,22.5279,22.6993,311900.0
2009-10-27 15:00:00,30.45,30.49,30.29,30.34,363500.0,22.6919,22.7217,22.5727,22.6099,363500.0
2009-10-27 15:30:00,30.34,30.37,30.19,30.23,674000.0,22.6099,22.6323,22.4981,22.5279,674000.0
2009-10-28 09:30:00,30.09,30.09,29.79,29.93,460000.0,22.4236,22.4236,22.2,22.3044,460000.0
2009-10-28 10:00:00,29.92,29.94,29.52,29.53,435000.0,22.2969,22.3118,21.9988,22.0063,435000.0
2009-10-28 10:30:00,29.54,29.7,29.42,29.5,444300.0,22.0137,22.133,21.9243,21.9839,444300.0
2009-10-28 11:00:00,29.5,29.66,29.47,29.66,271000.0,21.9839,22.1032,21.9616,22.1032,271000.0
2009-10-28 11:30:00,29.65,29.66,29.43,29.45,485600.0,22.0957,22.1032,21.9318,21.9467,485600.0
2009-10-28 12:00:00,29.45,29.5,29.29,29.37,269400.0,21.9467,21.9839,21.8274,21.8871,269400.0
2009-10-28 12:30:00,29.38,29.45,29.2,29.24,354000.0,21.8945,21.9467,21.7604,21.7902,354000.0
2009-10-28 13:00:00,29.24,29.47,29.21,29.34,211200.0,21.7902,21.9616,21.7678,21.8647,211200.0
2009-10-28 13:30:00,29.35,29.53,29.34,29.51,210400.0,21.8721,22.0063,21.8647,21.9914,210400.0
2009-10-28 14:00:00,29.52,29.58,29.48,29.52,394600.0,21.9988,22.0435,21.969,21.9988,394600.0
2009-10-28 14:30:00,29.52,29.55,29.35,29.36,354900.0,21.9988,22.0212,21.8721,21.8796,354900.0
2009-10-28 15:00:00,29.36,29.42,29.18,29.21,446900.0,21.8796,21.9243,21.7455,21.7678,446900.0
2009-10-28 15:30:00,29.21,29.25,29.04,29.19,956900.0,21.7678,21.7976,21.6411,21.7529,956900.0
2009-10-29 09:30:00,29.78,30.17,29.73,30.06,428100.0,22.1926,22.4832,22.1553,22.4013,428100.0
2009-10-29 10:00:00,30.07,30.36,30.05,30.31,323700.0,22.4087,22.6248,22.3938,22.5876,323700.0
2009-10-29 10:30:00,30.31,30.36,30.09,30.17,520800.0,22.5876,22.6248,22.4236,22.4832,520800.0
2009-10-29 11:00:00,30.16,30.42,30.15,30.41,449400.0,22.4758,22.6695,22.4683,22.6621,449400.0
2009-10-29 11:30:00,30.41,30.5,30.28,30.4,571800.0,22.6621,22.7291,22.5652,22.6546,571800.0
2009-10-29 12:00:00,30.4,30.52,30.37,30.46,218300.0,22.6546,22.7441,22.6323,22.6993,218300.0
2009-10-29 12:30:00,30.46,30.49,30.39,30.4,169000.0,22.6993,22.7217,22.6472,22.6546,169000.0
2009-10-29 13:00:00,30.4,30.46,30.35,30.37,171100.0,22.6546,22.6993,22.6174,22.6323,171100.0
2009-10-29 13:30:00,30.37,30.51,30.34,30.35,194600.0,22.6323,22.7366,22.6099,22.6174,194600.0
2009-10-29 14:00:00,30.35,30.43,30.3,30.35,197400.0,22.6174,22.677,22.5801,22.6174,197400.0
2009-10-29 14:30:00,30.36,30.49,30.32,30.48,291900.0,22.6248,22.7217,22.595,22.7142,291900.0
2009-10-29 15:00:00,30.49,30.65,30.49,30.63,590300.0,22.7217,22.8409,22.7217,22.826,590300.0
2009-10-29 15:30:00,30.64,30.69,30.51,30.64,870300.0,22.8335,22.8707,22.7366,22.8335,870300.0
2009-10-30 09:30:00,30.49,30.6,30.08,30.09,623900.0,22.7217,22.8037,22.4162,22.4236,623900.0
2009-10-30 10:00:00,30.09,30.29,29.99,30.02,368000.0,22.4236,22.5727,22.3491,22.3714,368000.0
2009-10-30 10:30:00,30.02,30.05,29.83,30.0,428100.0,22.3714,22.3938,22.2299,22.3565,428100.0
2009-10-30 11:00:00,30.01,30.12,29.82,29.88,256700.0,22.364,22.446,22.2224,22.2671,256700.0
2009-10-30 11:30:00,29.88,29.91,29.39,29.57,439600.0,22.2671,22.2895,21.902,22.0361,439600.0
2009-10-30 12:00:00,29.57,29.83,29.38,29.41,341200.0,22.0361,22.2299,21.8945,21.9169,341200.0
2009-10-30 12:30:00,29.4,29.51,29.2,29.21,311200.0,21.9094,21.9914,21.7604,21.7678,311200.0
2009-10-30 13:00:00,29.23,29.41,29.21,29.27,229300.0,21.7827,21.9169,21.7678,21.8125,229300.0
2009-10-30 13:30:00,29.27,29.31,29.13,29.14,190600.0,21.8125,21.8423,21.7082,21.7157,190600.0
2009-10-30 14:00:00,29.14,29.7,29.13,29.54,658100.0,21.7157,22.133,21.7082,22.0137,658100.0
2009-10-30 14:30:00,29.54,29.54,29.29,29.39,226400.0,22.0137,22.0137,21.8274,21.902,226400.0
2009-10-30 15:00:00,29.39,29.39,29.13,29.21,610000.0,21.902,21.902,21.7082,21.7678,610000.0
2009-10-30 15:30:00,29.21,29.32,29.12,29.12,1315300.0,21.7678,21.8498,21.7007,21.7007,1315300.0
2009-11-02 09:30:00,29.39,29.82,29.09,29.24,655400.0,21.902,22.2224,21.6784,21.7902,655400.0
2009-11-02 10:00:00,29.25,29.83,29.25,29.75,627100.0,21.7976,22.2299,21.7976,22.1702,627100.0
2009-11-02 10:30:00,29.76,30.01,29.65,29.65,342100.0,22.1777,22.364,22.0957,22.0957,342100.0
2009-11-02 11:00:00,29.66,29.92,29.61,29.8,300000.0,22.1032,22.2969,22.0659,22.2075,300000.0
2009-11-02 11:30:00,29.79,29.9,29.77,29.81,116700.0,22.2,22.282,22.1851,22.2149,116700.0
2009-11-02 12:00:00,29.81,29.84,29.64,29.7,127700.0,22.2149,22.2373,22.0883,22.133,127700.0
2009-11-02 12:30:00,29.7,29.74,29.18,29.18,249500.0,22.133,22.1628,21.7455,21.7455,249500.0
2009-11-02 13:00:00,29.17,29.52,29.16,29.48,276200.0,21.738,21.9988,21.7306,21.969,276200.0
2009-11-02 13:30:00,29.48,29.49,29.13,29.17,257800.0,21.969,21.9765,21.7082,21.738,257800.0
2009-11-02 14:00:00,29.17,29.36,29.02,29.35,259900.0,21.738,21.8796,21.6262,21.8721,259900.0
2009-11-02 14:30:00,29.36,29.56,29.33,29.42,324400.0,21.8796,22.0286,21.8572,21.9243,324400.0
2009-11-02 15:00:00,29.44,29.51,29.24,29.35,279400.0,21.9392,21.9914,21.7902,21.8721,279400.0
2009-11-02 15:30:00,29.36,29.55,29.34,29.53,859800.0,21.8796,22.0212,21.8647,22.0063,859800.0
2009-11-03 09:30:00,29.18,29.28,28.89,29.24,608500.0,21.7455,21.82,21.5293,21.7902,608500.0
2009-11-03 10:00:00,29.25,29.39,28.85,28.92,769900.0,21.7976,21.902,21.4995,21.5517,769900.0
2009-11-03 10:30:00,28.91,29.07,28.81,28.99,841500.0,21.5443,21.6635,21.4697,21.6039,841500.0
2009-11-03 11:00:00,28.99,29.11,28.88,28.96,499900.0,21.6039,21.6933,21.5219,21.5815,499900.0
2009-11-03 11:30:00,28.96,28.96,28.71,28.83,332200.0,21.5815,21.5815,21.3952,21.4846,332200.0
2009-11-03 12:00:00,28.82,29.0,28.79,28.97,236000.0,21.4772,21.6113,21.4548,21.589,236000.0
2009-11-03 12:30:00,28.97,29.14,28.95,29.01,281400.0,21.589,21.7157,21.5741,21.6188,281400.0
2009-11-03 13:00:00,29.0,29.17,28.94,29.06,199700.0,21.6113,21.738,21.5666,21.656,199700.0
2009-11-03 13:30:00,29.06,29.22,29.01,29.19,202000.0,21.656,21.7753,21.6188,21.7529,202000.0
2009-11-03 14:00:00,29.18,29.35,29.18,29.28,497800.0,21.7455,21.8721,21.7455,21.82,497800.0
2009-11-03 14:30:00,29.28,29.34,29.02,29.16,526100.0,21.82,21.8647,21.6262,21.7306,526100.0
2009-11-03 15:00:00,29.17,29.3,29.1,29.3,485900.0,21.738,21.8349,21.6858,21.8349,485900.0
2009-11-03 15:30:00,29.3,29.43,29.21,29.33,1062500.0,21.8349,21.9318,21.7678,21.8572,1062500.0
2009-11-04 09:30:00,30.19,30.36,30.03,30.18,629800.0,22.4981,22.6248,22.3789,22.4907,629800.0
2009-11-04 10:00:00,30.18,30.62,30.09,30.56,533600.0,22.4907,22.8186,22.4236,22.7739,533600.0
2009-11-04 10:30:00,30.56,30.68,30.44,30.56,352400.0,22.7739,22.8633,22.6844,22.7739,352400.0
2009-11-04 11:00:00,30.55,30.56,30.35,30.39,371600.0,22.7664,22.7739,22.6174,22.6472,371600.0
2009-11-04 11:30:00,30.39,30.4,30.21,30.22,216700.0,22.6472,22.6546,22.513,22.5205,216700.0
2009-11-04 12:00:00,30.22,30.27,30.12,30.16,154200.0,22.5205,22.5577,22.446,22.4758,154200.0
2009-11-04 12:30:00,30.14,30.21,30.09,30.11,93900.0,22.4609,22.513,22.4236,22.4385,93900.0
2009-11-04 13:00:00,30.1,30.11,30.03,30.09,134800.0,22.4311,22.4385,22.3789,22.4236,134800.0
2009-11-04 13:30:00,30.09,30.1,29.96,29.99,222700.0,22.4236,22.4311,22.3267,22.3491,222700.0
2009-11-04 14:00:00,29.99,30.13,29.77,29.8,362300.0,22.3491,22.4534,22.1851,22.2075,362300.0
2009-11-04 14:30:00,29.79,30.28,29.77,30.23,332400.0,22.2,22.5652,22.1851,22.5279,332400.0
2009-11-04 15:00:00,30.23,30.29,30.09,30.14,302000.0,22.5279,22.5727,22.4236,22.4609,302000.0
2009-11-04 15:30:00,30.15,30.16,29.66,29.72,1024500.0,22.4683,22.4758,22.1032,22.1479,1024500.0
2009-11-05 09:30:00,30.33,30.57,30.14,30.55,535700.0,22.6025,22.7813,22.4609,22.7664,535700.0
2009-11-05 10:00:00,30.57,30.65,30.45,30.46,574200.0,22.7813,22.8409,22.6919,22.6993,574200.0
2009-11-05 10:30:00,30.47,30.78,30.44,30.67,311500.0,22.7068,22.9378,22.6844,22.8558,311500.0
2009-11-05 11:00:00,30.67,30.77,30.63,30.65,325400.0,22.8558,22.9304,22.826,22.8409,325400.0
2009-11-05 11:30:00,30.65,30.67,30.51,30.58,268900.0,22.8409,22.8558,22.7366,22.7888,268900.0
2009-11-05 12:00:00,30.56,30.56,30.44,30.46,233400.0,22.7739,22.7739,22.6844,22.6993,233400.0
2009-11-05 12:30:00,30.47,30.6,30.45,30.59,112900.0,22.7068,22.8037,22.6919,22.7962,112900.0
2009-11-05 13:00:00,30.6,30.66,30.57,30.61,134700.0,22.8037,22.8484,22.7813,22.8111,134700.0
2009-11-05 13:30:00,30.6,30.77,30.59,30.59,205200.0,22.8037,22.9304,22.7962,22.7962,205200.0
2009-11-05 14:00:00,30.59,30.69,30.53,30.65,192600.0,22.7962,22.8707,22.7515,22.8409,192600.0
2009-11-05 14:30:00,30.66,30.8,30.64,30.72,228500.0,22.8484,22.9527,22.8335,22.8931,228500.0
2009-11-05 15:00:00,30.72,30.75,30.64,30.72,257600.0,22.8931,22.9155,22.8335,22.8931,257600.0
2009-11-05 15:30:00,30.72,30.82,30.7,30.8,827600.0,22.8931,22.9676,22.8782,22.9527,827600.0
2009-11-06 09:30:00,30.36,30.9,30.35,30.73,538500.0,22.6248,23.0272,22.6174,22.9006,538500.0
2009-11-06 10:00:00,30.75,30.86,30.55,30.56,314100.0,22.9155,22.9974,22.7664,22.7739,314100.0
2009-11-06 10:30:00,30.55,30.69,30.39,30.62,362700.0,22.7664,22.8707,22.6472,22.8186,362700.0
2009-11-06 11:00:00,30.61,30.67,30.55,30.65,227000.0,22.8111,22.8558,22.7664,22.8409,227000.0
2009-11-06 11:30:00,30.64,30.72,30.5,30.52,131600.0,22.8335,22.8931,22.7291,22.7441,131600.0
2009-11-06 12:00:00,30.51,30.79,30.51,30.6,213900.0,22.7366,22.9453,22.7366,22.8037,213900.0
2009-11-06 12:30:00,30.59,30.64,30.54,30.6,168700.0,22.7962,22.8335,22.759,22.8037,168700.0
2009-11-06 13:00:00,30.61,30.7,30.5,30.66,101200.0,22.8111,22.8782,22.7291,22.8484,101200.0
2009-11-06 13:30:00,30.65,30.72,30.54,30.55,100100.0,22.8409,22.8931,22.759,22.7664,100100.0
2009-11-06 14:00:00,30.55,30.6,30.48,30.52,125600.0,22.7664,22.8037,22.7142,22.7441,125600.0
2009-11-06 14:30:00,30.51,30.53,30.42,30.43,116200.0,22.7366,22.7515,22.6695,22.677,116200.0
2009-11-06 15:00:00,30.42,30.52,30.36,30.52,207400.0,22.6695,22.7441,22.6248,22.7441,207400.0
2009-11-06 15:30:00,30.52,30.56,30.48,30.5,49500.0,22.7441,22.7739,22.7142,22.7291,49500.0
2009-11-09 09:30:00,31.03,31.13,30.84,31.12,348100.0,23.1241,23.1986,22.9825,23.1912,348100.0
2009-11-09 10:00:00,31.12,31.35,31.12,31.3,249500.0,23.1912,23.3626,23.1912,23.3253,249500.0
2009-11-09 10:30:00,31.3,31.37,31.26,31.35,303300.0,23.3253,23.3775,23.2955,23.3626,303300.0
2009-11-09 11:00:00,31.35,31.47,31.32,31.47,474000.0,23.3626,23.452,23.3402,23.452,474000.0
2009-11-09 11:30:00,31.46,31.58,31.44,31.56,167600.0,23.4446,23.534,23.4297,23.5191,167600.0
2009-11-09 12:00:00,31.56,31.62,31.54,31.55,163300.0,23.5191,23.5638,23.5042,23.5116,163300.0
2009-11-09 12:30:00,31.55,31.56,31.4,31.48,183300.0,23.5116,23.5191,23.3998,23.4595,183300.0
2009-11-09 13:00:00,31.49,31.61,31.47,31.55,137000.0,23.4669,23.5563,23.452,23.5116,137000.0
2009-11-09 13:30:00,31.55,31.7,31.52,31.7,279300.0,23.5116,23.6234,23.4893,23.6234,279300.0
2009-11-09 14:00:00,31.7,31.77,31.64,31.76,247700.0,23.6234,23.6756,23.5787,23.6681,247700.0
2009-11-09 14:30:00,31.76,31.88,31.75,31.78,380700.0,23.6681,23.7576,23.6607,23.683,380700.0
2009-11-09 15:00:00,31.78,31.89,31.76,31.88,264200.0,23.683,23.765,23.6681,23.7576,264200.0
2009-11-09 15:30:00,31.88,31.91,31.8,31.9,664100.0,23.7576,23.7799,23.6979,23.7725,664100.0
2009-11-10 09:30:00,31.27,31.59,31.22,31.45,472800.0,23.303,23.5414,23.2657,23.4371,472800.0
2009-11-10 10:00:00,31.45,31.62,31.38,31.62,498900.0,23.4371,23.5638,23.3849,23.5638,498900.0
2009-11-10 10:30:00,31.62,31.62,31.43,31.48,271100.0,23.5638,23.5638,23.4222,23.4595,271100.0
2009-11-10 11:00:00,31.48,31.53,31.39,31.51,407700.0,23.4595,23.4967,23.3924,23.4818,407700.0
2009-11-10 11:30:00,31.5,31.7,31.44,31.48,326500.0,23.4744,23.6234,23.4297,23.4595,326500.0
2009-11-10 12:00:00,31.47,31.51,31.28,31.29,157000.0,23.452,23.4818,23.3104,23.3179,157000.0
2009-11-10 12:30:00,31.27,31.5,31.27,31.44,143500.0,23.303,23.4744,23.303,23.4297,143500.0
2009-11-10 13:00:00,31.43,31.46,31.3,31.31,135400.0,23.4222,23.4446,23.3253,23.3328,135400.0
2009-11-10 13:30:00,31.31,31.37,31.23,31.34,183900.0,23.3328,23.3775,23.2732,23.3551,183900.0
2009-11-10 14:00:00,31.35,31.53,31.3,31.51,211600.0,23.3626,23.4967,23.3253,23.4818,211600.0
2009-11-10 14:30:00,31.5,31.63,31.5,31.6,226700.0,23.4744,23.5712,23.4744,23.5489,226700.0
2009-11-10 15:00:00,31.6,31.75,31.53,31.7,251600.0,23.5489,23.6607,23.4967,23.6234,251600.0
2009-11-10 15:30:00,31.7,31.71,31.56,31.68,528600.0,23.6234,23.6309,23.5191,23.6085,528600.0
2009-11-11 09:30:00,31.82,32.01,31.77,31.97,327800.0,23.7128,23.8544,23.6756,23.8246,327800.0
2009-11-11 10:00:00,31.98,32.11,31.84,32.07,369800.0,23.8321,23.929,23.7277,23.8991,369800.0
2009-11-11 10:30:00,32.07,32.1,31.64,31.7,505200.0,23.8991,23.9215,23.5787,23.6234,505200.0
2009-11-11 11:00:00,31.69,31.74,31.55,31.63,352200.0,23.616,23.6532,23.5116,23.5712,352200.0
2009-11-11 11:30:00,31.63,31.72,31.48,31.54,235900.0,23.5712,23.6383,23.4595,23.5042,235900.0
2009-11-11 12:00:00,31.53,31.63,31.43,31.63,197500.0,23.4967,23.5712,23.4222,23.5712,197500.0
2009-11-11 12:30:00,31.63,31.75,31.52,31.55,195500.0,23.5712,23.6607,23.4893,23.5116,195500.0
2009-11-11 13:00:00,31.55,31.66,31.55,31.59,138900.0,23.5116,23.5936,23.5116,23.5414,138900.0
2009-11-11 13:30:00,31.59,31.61,31.4,31.46,249700.0,23.5414,23.5563,23.3998,23.4446,249700.0
2009-11-11 14:00:00,31.45,31.6,31.41,31.53,269500.0,23.4371,23.5489,23.4073,23.4967,269500.0
2009-11-11 14:30:00,31.54,31.65,31.51,31.62,232500.0,23.5042,23.5862,23.4818,23.5638,232500.0
2009-11-11 15:00:00,31.63,31.67,31.52,31.62,318700.0,23.5712,23.6011,23.4893,23.5638,318700.0
2009-11-11 15:30:00,31.64,31.7,31.51,31.63,832800.0,23.5787,23.6234,23.4818,23.5712,832800.0
2009-11-12 09:30:00,31.74,31.83,31.45,31.79,367500.0,23.6532,23.7203,23.4371,23.6905,367500.0
2009-11-12 10:00:00,31.79,31.85,31.58,31.77,279900.0,23.6905,23.7352,23.534,23.6756,279900.0
2009-11-12 10:30:00,31.78,31.93,31.66,31.75,218600.0,23.683,23.7948,23.5936,23.6607,218600.0
2009-11-12 11:00:00,31.74,31.81,31.5,31.59,360900.0,23.6532,23.7054,23.4744,23.5414,360900.0
2009-11-12 11:30:00,31.59,31.59,31.34,31.39,245300.0,23.5414,23.5414,23.3551,23.3924,245300.0
2009-11-12 12:00:00,31.39,31.59,31.35,31.56,88400.0,23.3924,23.5414,23.3626,23.5191,88400.0
2009-11-12 12:30:00,31.56,31.67,31.42,31.57,169000.0,23.5191,23.6011,23.4148,23.5265,169000.0
2009-11-12 13:00:00,31.56,31.57,31.4,31.46,99900.0,23.5191,23.5265,23.3998,23.4446,99900.0
2009-11-12 13:30:00,31.46,31.65,31.46,31.62,132700.0,23.4446,23.5862,23.4446,23.5638,132700.0
2009-11-12 14:00:00,31.62,31.69,31.54,31.57,118700.0,23.5638,23.616,23.5042,23.5265,118700.0
2009-11-12 14:30:00,31.57,31.6,31.4,31.41,132300.0,23.5265,23.5489,23.3998,23.4073,132300.0
2009-11-12 15:00:00,31.42,31.43,31.32,31.33,216500.0,23.4148,23.4222,23.3402,23.3477,216500.0
2009-11-12 15:30:00,31.33,31.44,31.24,31.4,686600.0,23.3477,23.4297,23.2806,23.3998,686600.0
2009-11-13 09:30:00,31.82,32.2,31.73,31.96,404700.0,23.7128,23.996,23.6458,23.8172,404700.0
2009-11-13 10:00:00,31.95,32.22,31.89,32.12,456300.0,23.8097,24.0109,23.765,23.9364,456300.0
2009-11-13 10:30:00,32.1,32.45,32.01,32.32,320100.0,23.9215,24.1823,23.8544,24.0854,320100.0
2009-11-13 11:00:00,32.31,32.42,32.28,32.32,187600.0,24.078,24.16,24.0556,24.0854,187600.0
2009-11-13 11:30:00,32.31,32.4,32.16,32.16,188500.0,24.078,24.1451,23.9662,23.9662,188500.0
2009-11-13 12:00:00,32.16,32.49,32.13,32.46,187600.0,23.9662,24.2121,23.9439,24.1898,187600.0
2009-11-13 12:30:00,32.47,32.5,32.38,32.47,113600.0,24.1972,24.2196,24.1302,24.1972,113600.0
2009-11-13 13:00:00,32.45,32.45,32.26,32.27,138700.0,24.1823,24.1823,24.0407,24.0482,138700.0
2009-11-13 13:30:00,32.28,32.36,32.26,32.27,107200.0,24.0556,24.1153,24.0407,24.0482,107200.0
2009-11-13 14:00:00,32.28,32.34,32.24,32.27,154600.0,24.0556,24.1004,24.0258,24.0482,154600.0
2009-11-13 14:30:00,32.26,32.29,32.13,32.18,267100.0,24.0407,24.0631,23.9439,23.9811,267100.0
2009-11-13 15:00:00,32.18,32.23,32.09,32.21,283100.0,23.9811,24.0184,23.914,24.0035,283100.0
2009-11-13 15:30:00,32.2,32.34,32.16,32.28,736100.0,23.996,24.1004,23.9662,24.0556,736100.0
2009-11-16 09:30:00,32.49,32.83,32.41,32.71,383800.0,24.2121,24.4655,24.1525,24.3761,383800.0
2009-11-16 10:00:00,32.71,32.81,32.66,32.71,287400.0,24.3761,24.4506,24.3388,24.3761,287400.0
2009-11-16 10:30:00,32.7,32.83,32.7,32.82,244900.0,24.3686,24.4655,24.3686,24.4581,244900.0
2009-11-16 11:00:00,32.82,32.85,32.65,32.66,190800.0,24.4581,24.4804,24.3314,24.3388,190800.0
2009-11-16 11:30:00,32.67,32.96,32.67,32.93,220100.0,24.3463,24.5624,24.3463,24.54,220100.0
2009-11-16 12:00:00,32.94,32.96,32.67,32.69,200800.0,24.5475,24.5624,24.3463,24.3612,200800.0
2009-11-16 12:30:00,32.69,32.88,32.62,32.88,99800.0,24.3612,24.5028,24.309,24.5028,99800.0
2009-11-16 13:00:00,32.88,32.93,32.8,32.8,65100.0,24.5028,24.54,24.4432,24.4432,65100.0
2009-11-16 13:30:00,32.8,32.91,32.78,32.83,109100.0,24.4432,24.5251,24.4282,24.4655,109100.0
2009-11-16 14:00:00,32.83,32.93,32.83,32.89,154100.0,24.4655,24.54,24.4655,24.5102,154100.0
2009-11-16 14:30:00,32.9,32.99,32.89,32.97,166400.0,24.5177,24.5847,24.5102,24.5698,166400.0
2009-11-16 15:00:00,32.97,32.97,32.64,32.69,393300.0,24.5698,24.5698,24.3239,24.3612,393300.0
2009-11-16 15:30:00,32.68,32.96,32.67,32.93,539300.0,24.3537,24.5624,24.3463,24.54,539300.0
2009-11-17 09:30:00,32.85,32.85,32.48,32.68,244300.0,24.4804,24.4804,24.2047,24.3537,244300.0
2009-11-17 10:00:00,32.68,32.77,32.53,32.72,259800.0,24.3537,24.4208,24.2419,24.3835,259800.0
2009-11-17 10:30:00,32.73,32.73,32.48,32.57,197000.0,24.391,24.391,24.2047,24.2718,197000.0
2009-11-17 11:00:00,32.57,32.58,32.47,32.53,223700.0,24.2718,24.2792,24.1972,24.2419,223700.0
2009-11-17 11:30:00,32.53,32.54,32.38,32.44,203900.0,24.2419,24.2494,24.1302,24.1749,203900.0
2009-11-17 12:00:00,32.43,32.59,32.41,32.54,74900.0,24.1674,24.2867,24.1525,24.2494,74900.0
2009-11-17 12:30:00,32.53,32.61,32.52,32.6,86400.0,24.2419,24.3016,24.2345,24.2941,86400.0
2009-11-17 13:00:00,32.61,32.68,32.55,32.56,111400.0,24.3016,24.3537,24.2568,24.2643,111400.0
2009-11-17 13:30:00,32.55,32.69,32.54,32.58,141200.0,24.2568,24.3612,24.2494,24.2792,141200.0
2009-11-17 14:00:00,32.58,32.64,32.56,32.6,112700.0,24.2792,24.3239,24.2643,24.2941,112700.0
2009-11-17 14:30:00,32.6,32.65,32.54,32.6,119300.0,24.2941,24.3314,24.2494,24.2941,119300.0
2009-11-17 15:00:00,32.61,32.77,32.6,32.69,222300.0,24.3016,24.4208,24.2941,24.3612,222300.0
2009-11-17 15:30:00,32.69,32.82,32.67,32.74,386500.0,24.3612,24.4581,24.3463,24.3984,386500.0
2009-11-18 09:30:00,32.96,33.0,32.58,32.6,265600.0,24.5624,24.5922,24.2792,24.2941,265600.0
2009-11-18 10:00:00,32.59,32.7,32.53,32.62,147000.0,24.2867,24.3686,24.2419,24.309,147000.0
2009-11-18 10:30:00,32.63,32.81,32.57,32.7,121900.0,24.3165,24.4506,24.2718,24.3686,121900.0
2009-11-18 11:00:00,32.71,32.8,32.67,32.76,245800.0,24.3761,24.4432,24.3463,24.4133,245800.0
2009-11-18 11:30:00,32.76,32.87,32.73,32.85,158000.0,24.4133,24.4953,24.391,24.4804,158000.0
2009-11-18 12:00:00,32.85,32.89,32.84,32.86,132000.0,24.4804,24.5102,24.473,24.4879,132000.0
2009-11-18 12:30:00,32.86,32.9,32.8,32.8,128600.0,24.4879,24.5177,24.4432,24.4432,128600.0
2009-11-18 13:00:00,32.8,32.83,32.72,32.77,356700.0,24.4432,24.4655,24.3835,24.4208,356700.0
2009-11-18 13:30:00,32.76,32.83,32.74,32.74,132300.0,24.4133,24.4655,24.3984,24.3984,132300.0
2009-11-18 14:00:00,32.74,32.75,32.63,32.63,325000.0,24.3984,24.4059,24.3165,24.3165,325000.0
2009-11-18 14:30:00,32.63,32.63,32.52,32.54,144700.0,24.3165,24.3165,24.2345,24.2494,144700.0
2009-11-18 15:00:00,32.53,32.68,32.53,32.66,363000.0,24.2419,24.3537,24.2419,24.3388,363000.0
2009-11-18 15:30:00,32.66,32.79,32.62,32.73,900600.0,24.3388,24.4357,24.309,24.391,900600.0
2009-11-19 09:30:00,32.13,32.36,31.87,31.94,354300.0,23.9439,24.1153,23.7501,23.8023,354300.0
2009-11-19 10:00:00,31.96,32.08,31.9,32.05,205000.0,23.8172,23.9066,23.7725,23.8842,205000.0
2009-11-19 10:30:00,32.05,32.06,31.85,31.86,247600.0,23.8842,23.8917,23.7352,23.7426,247600.0
2009-11-19 11:00:00,31.87,31.92,31.81,31.92,196100.0,23.7501,23.7874,23.7054,23.7874,196100.0
2009-11-19 11:30:00,31.91,32.0,31.83,31.97,98000.0,23.7799,23.847,23.7203,23.8246,98000.0
2009-11-19 12:00:00,31.97,32.06,31.95,32.06,85700.0,23.8246,23.8917,23.8097,23.8917,85700.0
2009-11-19 12:30:00,32.06,32.12,32.01,32.07,62000.0,23.8917,23.9364,23.8544,23.8991,62000.0
2009-11-19 13:00:00,32.08,32.13,32.0,32.04,50900.0,23.9066,23.9439,23.847,23.8768,50900.0
2009-11-19 13:30:00,32.04,32.13,32.02,32.03,73200.0,23.8768,23.9439,23.8619,23.8693,73200.0
2009-11-19 14:00:00,32.02,32.1,31.95,32.08,121800.0,23.8619,23.9215,23.8097,23.9066,121800.0
2009-11-19 14:30:00,32.07,32.11,32.02,32.03,146700.0,23.8991,23.929,23.8619,23.8693,146700.0
2009-11-19 15:00:00,32.02,32.04,31.88,31.88,258400.0,23.8619,23.8768,23.7576,23.7576,258400.0
2009-11-19 15:30:00,31.89,31.92,31.81,31.87,918100.0,23.765,23.7874,23.7054,23.7501,918100.0
2009-11-20 09:30:00,31.78,32.15,31.7,31.82,618400.0,23.683,23.9588,23.6234,23.7128,618400.0
2009-11-20 10:00:00,31.81,31.95,31.78,31.84,287200.0,23.7054,23.8097,23.683,23.7277,287200.0
2009-11-20 10:30:00,31.84,31.84,31.58,31.62,190800.0,23.7277,23.7277,23.534,23.5638,190800.0
2009-11-20 11:00:00,31.63,31.81,31.63,31.76,273300.0,23.5712,23.7054,23.5712,23.6681,273300.0
2009-11-20 11:30:00,31.76,31.83,31.72,31.8,125000.0,23.6681,23.7203,23.6383,23.6979,125000.0
2009-11-20 12:00:00,31.81,31.85,31.74,31.76,103700.0,23.7054,23.7352,23.6532,23.6681,103700.0
2009-11-20 12:30:00,31.77,31.77,31.64,31.66,66400.0,23.6756,23.6756,23.5787,23.5936,66400.0
2009-11-20 13:00:00,31.66,31.69,31.6,31.68,81700.0,23.5936,23.616,23.5489,23.6085,81700.0
2009-11-20 13:30:00,31.69,31.89,31.66,31.86,156400.0,23.616,23.765,23.5936,23.7426,156400.0
2009-11-20 14:00:00,31.85,31.91,31.83,31.91,122600.0,23.7352,23.7799,23.7203,23.7799,122600.0
2009-11-20 14:30:00,31.9,31.95,31.85,31.9,161500.0,23.7725,23.8097,23.7352,23.7725,161500.0
2009-11-20 15:00:00,31.9,32.05,31.9,32.02,215300.0,23.7725,23.8842,23.7725,23.8619,215300.0
2009-11-20 15:30:00,32.02,32.14,32.02,32.07,519100.0,23.8619,23.9513,23.8619,23.8991,519100.0
2009-11-23 09:30:00,32.46,32.82,32.45,32.76,393700.0,24.1898,24.4581,24.1823,24.4133,393700.0
2009-11-23 10:00:00,32.8,32.85,32.7,32.72,351900.0,24.4432,24.4804,24.3686,24.3835,351900.0
2009-11-23 10:30:00,32.73,32.76,32.54,32.56,291900.0,24.391,24.4133,24.2494,24.2643,291900.0
2009-11-23 11:00:00,32.56,32.62,32.48,32.49,199900.0,24.2643,24.309,24.2047,24.2121,199900.0
2009-11-23 11:30:00,32.49,32.56,32.4,32.42,129000.0,24.2121,24.2643,24.1451,24.16,129000.0
2009-11-23 12:00:00,32.43,32.5,32.32,32.32,83400.0,24.1674,24.2196,24.0854,24.0854,83400.0
2009-11-23 12:30:00,32.31,32.41,32.24,32.35,118000.0,24.078,24.1525,24.0258,24.1078,118000.0
2009-11-23 13:00:00,32.34,32.36,32.27,32.3,62200.0,24.1004,24.1153,24.0482,24.0705,62200.0
2009-11-23 13:30:00,32.3,32.35,32.25,32.28,100100.0,24.0705,24.1078,24.0333,24.0556,100100.0
2009-11-23 14:00:00,32.27,32.3,32.22,32.3,146700.0,24.0482,24.0705,24.0109,24.0705,146700.0
2009-11-23 14:30:00,32.29,32.33,32.28,32.28,140300.0,24.0631,24.0929,24.0556,24.0556,140300.0
2009-11-23 15:00:00,32.28,32.35,32.26,32.27,204400.0,24.0556,24.1078,24.0407,24.0482,204400.0
2009-11-23 15:30:00,32.28,32.28,32.17,32.27,392900.0,24.0556,24.0556,23.9737,24.0482,392900.0
2009-11-24 09:30:00,32.23,32.28,32.01,32.07,303100.0,24.0184,24.0556,23.8544,23.8991,303100.0
2009-11-24 10:00:00,32.07,32.3,32.03,32.14,413000.0,23.8991,24.0705,23.8693,23.9513,413000.0
2009-11-24 10:30:00,32.14,32.32,32.1,32.19,244900.0,23.9513,24.0854,23.9215,23.9886,244900.0
2009-11-24 11:00:00,32.2,32.29,32.08,32.08,237300.0,23.996,24.0631,23.9066,23.9066,237300.0
2009-11-24 11:30:00,32.08,32.19,32.04,32.11,146200.0,23.9066,23.9886,23.8768,23.929,146200.0
2009-11-24 12:00:00,32.11,32.13,32.01,32.02,84300.0,23.929,23.9439,23.8544,23.8619,84300.0
2009-11-24 12:30:00,32.01,32.02,31.92,31.92,67600.0,23.8544,23.8619,23.7874,23.7874,67600.0
2009-11-24 13:00:00,31.93,32.04,31.93,31.93,76100.0,23.7948,23.8768,23.7948,23.7948,76100.0
2009-11-24 13:30:00,31.93,31.94,31.79,31.81,117000.0,23.7948,23.8023,23.6905,23.7054,117000.0
2009-11-24 14:00:00,31.81,31.97,31.8,31.92,206300.0,23.7054,23.8246,23.6979,23.7874,206300.0
2009-11-24 14:30:00,31.92,32.08,31.9,32.08,201300.0,23.7874,23.9066,23.7725,23.9066,201300.0
2009-11-24 15:00:00,32.08,32.1,32.02,32.07,146900.0,23.9066,23.9215,23.8619,23.8991,146900.0
2009-11-24 15:30:00,32.07,32.13,32.01,32.12,329200.0,23.8991,23.9439,23.8544,23.9364,329200.0
2009-11-25 09:30:00,32.26,32.52,32.15,32.44,276300.0,24.0407,24.2345,23.9588,24.1749,276300.0
2009-11-25 10:00:00,32.45,32.65,32.38,32.56,317800.0,24.1823,24.3314,24.1302,24.2643,317800.0
2009-11-25 10:30:00,32.58,32.68,32.57,32.65,373200.0,24.2792,24.3537,24.2718,24.3314,373200.0
2009-11-25 11:00:00,32.65,32.81,32.63,32.81,333500.0,24.3314,24.4506,24.3165,24.4506,333500.0
2009-11-25 11:30:00,32.82,32.83,32.68,32.74,168500.0,24.4581,24.4655,24.3537,24.3984,168500.0
2009-11-25 12:00:00,32.75,32.85,32.75,32.81,234600.0,24.4059,24.4804,24.4059,24.4506,234600.0
2009-11-25 12:30:00,32.81,32.88,32.79,32.88,167100.0,24.4506,24.5028,24.4357,24.5028,167100.0
2009-11-25 13:00:00,32.88,33.04,32.87,33.0,184000.0,24.5028,24.622,24.4953,24.5922,184000.0
2009-11-25 13:30:00,33.0,33.07,33.0,33.06,199300.0,24.5922,24.6444,24.5922,24.6369,199300.0
2009-11-25 14:00:00,33.07,33.07,32.98,33.01,191200.0,24.6444,24.6444,24.5773,24.5996,191200.0
2009-11-25 14:30:00,33.01,33.01,32.94,33.0,147700.0,24.5996,24.5996,24.5475,24.5922,147700.0
2009-11-25 15:00:00,32.99,33.0,32.93,32.95,160300.0,24.5847,24.5922,24.54,24.5549,160300.0
2009-11-25 15:30:00,32.96,33.04,32.96,33.01,408300.0,24.5624,24.622,24.5624,24.5996,408300.0
2009-11-27 09:30:00,31.59,32.05,31.5,31.97,496100.0,23.5414,23.8842,23.4744,23.8246,496100.0
2009-11-27 10:00:00,31.97,32.17,31.94,32.09,240300.0,23.8246,23.9737,23.8023,23.914,240300.0
2009-11-27 10:30:00,32.1,32.29,32.04,32.19,219200.0,23.9215,24.0631,23.8768,23.9886,219200.0
2009-11-27 11:00:00,32.19,32.29,32.09,32.13,225300.0,23.9886,24.0631,23.914,23.9439,225300.0
2009-11-27 11:30:00,32.12,32.19,32.07,32.12,83800.0,23.9364,23.9886,23.8991,23.9364,83800.0
2009-11-27 12:00:00,32.13,32.16,32.04,32.11,164600.0,23.9439,23.9662,23.8768,23.929,164600.0
2009-11-27 12:30:00,32.1,32.3,32.05,32.08,288700.0,23.9215,24.0705,23.8842,23.9066,288700.0
2009-11-30 09:30:00,31.84,32.02,31.71,31.93,253200.0,23.7277,23.8619,23.6309,23.7948,253200.0
2009-11-30 10:00:00,31.94,32.23,31.93,32.22,223300.0,23.8023,24.0184,23.7948,24.0109,223300.0
2009-11-30 10:30:00,32.23,32.34,32.01,32.05,170500.0,24.0184,24.1004,23.8544,23.8842,170500.0
2009-11-30 11:00:00,32.05,32.05,31.81,31.83,163100.0,23.8842,23.8842,23.7054,23.7203,163100.0
2009-11-30 11:30:00,31.82,31.83,31.56,31.64,216900.0,23.7128,23.7203,23.5191,23.5787,216900.0
2009-11-30 12:00:00,31.64,31.7,31.57,31.65,175000.0,23.5787,23.6234,23.5265,23.5862,175000.0
2009-11-30 12:30:00,31.66,31.68,31.51,31.54,206400.0,23.5936,23.6085,23.4818,23.5042,206400.0
2009-11-30 13:00:00,31.53,31.72,31.52,31.72,152200.0,23.4967,23.6383,23.4893,23.6383,152200.0
2009-11-30 13:30:00,31.71,31.84,31.66,31.76,99400.0,23.6309,23.7277,23.5936,23.6681,99400.0
2009-11-30 14:00:00,31.76,31.77,31.66,31.69,121300.0,23.6681,23.6756,23.5936,23.616,121300.0
2009-11-30 14:30:00,31.69,31.73,31.65,31.68,149700.0,23.616,23.6458,23.5862,23.6085,149700.0
2009-11-30 15:00:00,31.68,31.97,31.68,31.94,202600.0,23.6085,23.8246,23.6085,23.8023,202600.0
2009-11-30 15:30:00,31.94,32.1,31.94,32.05,372400.0,23.8023,23.9215,23.8023,23.8842,372400.0
2009-12-01 09:30:00,32.43,32.74,32.27,32.51,295500.0,24.1674,24.3984,24.0482,24.227,295500.0
2009-12-01 10:00:00,32.51,32.57,32.25,32.37,238000.0,24.227,24.2718,24.0333,24.1227,238000.0
2009-12-01 10:30:00,32.36,32.5,32.31,32.35,151300.0,24.1153,24.2196,24.078,24.1078,151300.0
2009-12-01 11:00:00,32.35,32.44,32.3,32.32,294700.0,24.1078,24.1749,24.0705,24.0854,294700.0
2009-12-01 11:30:00,32.31,32.33,32.1,32.11,216400.0,24.078,24.0929,23.9215,23.929,216400.0
2009-12-01 12:00:00,32.11,32.22,32.06,32.18,126200.0,23.929,24.0109,23.8917,23.9811,126200.0
2009-12-01 12:30:00,32.17,32.26,32.17,32.18,66500.0,23.9737,24.0407,23.9737,23.9811,66500.0
2009-12-01 13:00:00,32.18,32.3,32.18,32.29,78100.0,23.9811,24.0705,23.9811,24.0631,78100.0
2009-12-01 13:30:00,32.29,32.41,32.29,32.39,81300.0,24.0631,24.1525,24.0631,24.1376,81300.0
2009-12-01 14:00:00,32.39,32.42,32.29,32.36,91800.0,24.1376,24.16,24.0631,24.1153,91800.0
2009-12-01 14:30:00,32.36,32.38,32.07,32.11,361200.0,24.1153,24.1302,23.8991,23.929,361200.0
2009-12-01 15:00:00,32.12,32.13,32.05,32.06,814800.0,23.9364,23.9439,23.8842,23.8917,814800.0
2009-12-01 15:30:00,32.05,32.15,31.94,32.13,705000.0,23.8842,23.9588,23.8023,23.9439,705000.0
2009-12-02 09:30:00,32.53,32.61,32.41,32.48,366400.0,24.2419,24.3016,24.1525,24.2047,366400.0
2009-12-02 10:00:00,32.48,32.77,32.42,32.56,453200.0,24.2047,24.4208,24.16,24.2643,453200.0
2009-12-02 10:30:00,32.55,32.64,32.51,32.59,294200.0,24.2568,24.3239,24.227,24.2867,294200.0
2009-12-02 11:00:00,32.59,32.62,32.48,32.56,381300.0,24.2867,24.309,24.2047,24.2643,381300.0
2009-12-02 11:30:00,32.56,32.63,32.52,32.52,168500.0,24.2643,24.3165,24.2345,24.2345,168500.0
2009-12-02 12:00:00,32.53,32.58,32.33,32.37,201200.0,24.2419,24.2792,24.0929,24.1227,201200.0
2009-12-02 12:30:00,32.36,32.49,32.32,32.49,189100.0,24.1153,24.2121,24.0854,24.2121,189100.0
2009-12-02 13:00:00,32.49,32.53,32.47,32.5,260100.0,24.2121,24.2419,24.1972,24.2196,260100.0
2009-12-02 13:30:00,32.5,32.61,32.5,32.59,220700.0,24.2196,24.3016,24.2196,24.2867,220700.0
2009-12-02 14:00:00,32.58,32.67,32.53,32.65,539000.0,24.2792,24.3463,24.2419,24.3314,539000.0
2009-12-02 14:30:00,32.65,32.76,32.58,32.65,488400.0,24.3314,24.4133,24.2792,24.3314,488400.0
2009-12-02 15:00:00,32.65,32.72,32.55,32.62,618100.0,24.3314,24.3835,24.2568,24.309,618100.0
2009-12-02 15:30:00,32.63,32.77,32.6,32.7,810100.0,24.3165,24.4208,24.2941,24.3686,810100.0
2009-12-03 09:30:00,32.84,33.08,32.67,32.94,260400.0,24.473,24.6518,24.3463,24.5475,260400.0
2009-12-03 10:00:00,32.93,32.94,32.68,32.82,596900.0,24.54,24.5475,24.3537,24.4581,596900.0
2009-12-03 10:30:00,32.81,32.88,32.67,32.85,325000.0,24.4506,24.5028,24.3463,24.4804,325000.0
2009-12-03 11:00:00,32.85,33.04,32.83,33.01,334400.0,24.4804,24.622,24.4655,24.5996,334400.0
2009-12-03 11:30:00,33.01,33.2,32.88,33.15,380900.0,24.5996,24.7412,24.5028,24.704,380900.0
2009-12-03 12:00:00,33.15,33.27,33.06,33.24,348400.0,24.704,24.7934,24.6369,24.771,348400.0
2009-12-03 12:30:00,33.23,33.28,33.14,33.18,304700.0,24.7636,24.8009,24.6965,24.7263,304700.0
2009-12-03 13:00:00,33.18,33.2,33.03,33.06,259800.0,24.7263,24.7412,24.6146,24.6369,259800.0
2009-12-03 13:30:00,33.06,33.08,33.02,33.03,176500.0,24.6369,24.6518,24.6071,24.6146,176500.0
2009-12-03 14:00:00,33.03,33.06,32.95,33.03,311400.0,24.6146,24.6369,24.5549,24.6146,311400.0
2009-12-03 14:30:00,33.03,33.06,32.94,33.0,170200.0,24.6146,24.6369,24.5475,24.5922,170200.0
2009-12-03 15:00:00,32.99,32.99,32.84,32.86,243000.0,24.5847,24.5847,24.473,24.4879,243000.0
2009-12-03 15:30:00,32.86,32.92,32.57,32.67,501000.0,24.4879,24.5326,24.2718,24.3463,501000.0
2009-12-04 09:30:00,32.91,33.35,32.91,33.31,665500.0,24.5251,24.853,24.5251,24.8232,665500.0
2009-12-04 10:00:00,33.32,33.34,33.07,33.2,453100.0,24.8307,24.8456,24.6444,24.7412,453100.0
2009-12-04 10:30:00,33.21,33.3,33.09,33.16,494000.0,24.7487,24.8158,24.6593,24.7114,494000.0
2009-12-04 11:00:00,33.15,33.15,32.78,32.78,286100.0,24.704,24.704,24.4282,24.4282,286100.0
2009-12-04 11:30:00,32.78,32.86,32.35,32.64,376200.0,24.4282,24.4879,24.1078,24.3239,376200.0
2009-12-04 12:00:00,32.64,32.72,32.53,32.69,144600.0,24.3239,24.3835,24.2419,24.3612,144600.0
2009-12-04 12:30:00,32.7,32.81,32.67,32.73,277400.0,24.3686,24.4506,24.3463,24.391,277400.0
2009-12-04 13:00:00,32.72,32.74,32.64,32.66,232900.0,24.3835,24.3984,24.3239,24.3388,232900.0
2009-12-04 13:30:00,32.65,32.73,32.54,32.57,156600.0,24.3314,24.391,24.2494,24.2718,156600.0
2009-12-04 14:00:00,32.57,32.65,32.5,32.61,173300.0,24.2718,24.3314,24.2196,24.3016,173300.0
2009-12-04 14:30:00,32.63,32.8,32.53,32.79,213900.0,24.3165,24.4432,24.2419,24.4357,213900.0
2009-12-04 15:00:00,32.79,32.93,32.72,32.89,234000.0,24.4357,24.54,24.3835,24.5102,234000.0
2009-12-04 15:30:00,32.88,32.92,32.76,32.86,491100.0,24.5028,24.5326,24.4133,24.4879,491100.0
2009-12-07 09:30:00,32.59,32.89,32.59,32.79,655000.0,24.2867,24.5102,24.2867,24.4357,655000.0
2009-12-07 10:00:00,32.79,32.8,32.59,32.75,354700.0,24.4357,24.4432,24.2867,24.4059,354700.0
2009-12-07 10:30:00,32.76,32.84,32.68,32.77,204800.0,24.4133,24.473,24.3537,24.4208,204800.0
2009-12-07 11:00:00,32.76,32.76,32.56,32.6,224500.0,24.4133,24.4133,24.2643,24.2941,224500.0
2009-12-07 11:30:00,32.59,32.8,32.59,32.7,278200.0,24.2867,24.4432,24.2867,24.3686,278200.0
2009-12-07 12:00:00,32.7,32.8,32.62,32.8,182600.0,24.3686,24.4432,24.309,24.4432,182600.0
2009-12-07 12:30:00,32.8,32.81,32.69,32.69,237200.0,24.4432,24.4506,24.3612,24.3612,237200.0
2009-12-07 13:00:00,32.7,32.73,32.63,32.7,142200.0,24.3686,24.391,24.3165,24.3686,142200.0
2009-12-07 13:30:00,32.71,32.73,32.58,32.58,182200.0,24.3761,24.391,24.2792,24.2792,182200.0
2009-12-07 14:00:00,32.58,32.62,32.54,32.55,219800.0,24.2792,24.309,24.2494,24.2568,219800.0
2009-12-07 14:30:00,32.54,32.54,32.25,32.35,595900.0,24.2494,24.2494,24.0333,24.1078,595900.0
2009-12-07 15:00:00,32.36,32.42,32.32,32.34,402900.0,24.1153,24.16,24.0854,24.1004,402900.0
2009-12-07 15:30:00,32.35,32.48,32.33,32.4,630400.0,24.1078,24.2047,24.0929,24.1451,630400.0
2009-12-08 09:30:00,32.12,32.18,31.82,31.98,499000.0,23.9364,23.9811,23.7128,23.8321,499000.0
2009-12-08 10:00:00,31.98,31.99,31.85,31.93,589900.0,23.8321,23.8395,23.7352,23.7948,589900.0
2009-12-08 10:30:00,31.93,31.96,31.73,31.88,400900.0,23.7948,23.8172,23.6458,23.7576,400900.0
2009-12-08 11:00:00,31.88,31.97,31.86,31.93,245200.0,23.7576,23.8246,23.7426,23.7948,245200.0
2009-12-08 11:30:00,31.94,31.98,31.86,31.96,198800.0,23.8023,23.8321,23.7426,23.8172,198800.0
2009-12-08 12:00:00,31.96,32.0,31.85,31.87,212300.0,23.8172,23.847,23.7352,23.7501,212300.0
2009-12-08 12:30:00,31.87,31.94,31.85,31.93,206700.0,23.7501,23.8023,23.7352,23.7948,206700.0
2009-12-08 13:00:00,31.94,31.98,31.84,31.86,171200.0,23.8023,23.8321,23.7277,23.7426,171200.0
2009-12-08 13:30:00,31.85,31.93,31.8,31.84,171100.0,23.7352,23.7948,23.6979,23.7277,171100.0
2009-12-08 14:00:00,31.84,31.92,31.76,31.79,170500.0,23.7277,23.7874,23.6681,23.6905,170500.0
2009-12-08 14:30:00,31.8,31.91,31.7,31.75,380900.0,23.6979,23.7799,23.6234,23.6607,380900.0
2009-12-08 15:00:00,31.75,31.86,31.74,31.78,249500.0,23.6607,23.7426,23.6532,23.683,249500.0
2009-12-08 15:30:00,31.77,31.85,31.76,31.8,436600.0,23.6756,23.7352,23.6681,23.6979,436600.0
2009-12-09 09:30:00,32.03,32.09,31.55,31.56,391900.0,23.8693,23.914,23.5116,23.5191,391900.0
2009-12-09 10:00:00,31.56,31.63,31.33,31.44,318200.0,23.5191,23.5712,23.3477,23.4297,318200.0
2009-12-09 10:30:00,31.43,31.58,31.28,31.46,376500.0,23.4222,23.534,23.3104,23.4446,376500.0
2009-12-09 11:00:00,31.46,31.53,31.42,31.5,266600.0,23.4446,23.4967,23.4148,23.4744,266600.0
2009-12-09 11:30:00,31.5,31.55,31.41,31.49,164900.0,23.4744,23.5116,23.4073,23.4669,164900.0
2009-12-09 12:00:00,31.49,31.51,31.28,31.3,306200.0,23.4669,23.4818,23.3104,23.3253,306200.0
2009-12-09 12:30:00,31.31,31.35,31.2,31.27,232800.0,23.3328,23.3626,23.2508,23.303,232800.0
2009-12-09 13:00:00,31.27,31.33,31.2,31.3,312900.0,23.303,23.3477,23.2508,23.3253,312900.0
2009-12-09 13:30:00,31.3,31.3,31.14,31.17,218700.0,23.3253,23.3253,23.2061,23.2284,218700.0
2009-12-09 14:00:00,31.16,31.22,31.15,31.15,222400.0,23.221,23.2657,23.2135,23.2135,222400.0
2009-12-09 14:30:00,31.16,31.31,31.15,31.25,290400.0,23.221,23.3328,23.2135,23.2881,290400.0
2009-12-09 15:00:00,31.25,31.43,31.25,31.38,419500.0,23.2881,23.4222,23.2881,23.3849,419500.0
2009-12-09 15:30:00,31.39,31.41,31.33,31.34,650600.0,23.3924,23.4073,23.3477,23.3551,650600.0
2009-12-10 09:30:00,31.64,31.97,31.52,31.9,256500.0,23.5787,23.8246,23.4893,23.7725,256500.0
2009-12-10 10:00:00,31.9,32.1,31.85,32.05,517200.0,23.7725,23.9215,23.7352,23.8842,517200.0
2009-12-10 10:30:00,32.05,32.08,31.9,32.04,226600.0,23.8842,23.9066,23.7725,23.8768,226600.0
2009-12-10 11:00:00,32.04,32.13,32.01,32.07,189200.0,23.8768,23.9439,23.8544,23.8991,189200.0
2009-12-10 11:30:00,32.06,32.2,32.05,32.18,165300.0,23.8917,23.996,23.8842,23.9811,165300.0
2009-12-10 12:00:00,32.18,32.32,32.17,32.28,200300.0,23.9811,24.0854,23.9737,24.0556,200300.0
2009-12-10 12:30:00,32.29,32.36,32.22,32.36,153800.0,24.0631,24.1153,24.0109,24.1153,153800.0
2009-12-10 13:00:00,32.36,32.37,32.21,32.28,169700.0,24.1153,24.1227,24.0035,24.0556,169700.0
2009-12-10 13:30:00,32.29,32.33,32.24,32.3,119400.0,24.0631,24.0929,24.0258,24.0705,119400.0
2009-12-10 14:00:00,32.29,32.43,32.24,32.43,154100.0,24.0631,24.1674,24.0258,24.1674,154100.0
2009-12-10 14:30:00,32.42,32.43,32.27,32.29,147600.0,24.16,24.1674,24.0482,24.0631,147600.0
2009-12-10 15:00:00,32.29,32.29,32.07,32.09,199500.0,24.0631,24.0631,23.8991,23.914,199500.0
2009-12-10 15:30:00,32.1,32.18,32.09,32.14,377700.0,23.9215,23.9811,23.914,23.9513,377700.0
2009-12-11 09:30:00,32.48,32.61,32.25,32.53,202500.0,24.2047,24.3016,24.0333,24.2419,202500.0
2009-12-11 10:00:00,32.53,32.59,32.44,32.51,145200.0,24.2419,24.2867,24.1749,24.227,145200.0
2009-12-11 10:30:00,32.52,32.66,32.51,32.65,212200.0,24.2345,24.3388,24.227,24.3314,212200.0
2009-12-11 11:00:00,32.64,32.69,32.54,32.54,177400.0,24.3239,24.3612,24.2494,24.2494,177400.0
2009-12-11 11:30:00,32.54,32.55,32.37,32.4,235200.0,24.2494,24.2568,24.1227,24.1451,235200.0
2009-12-11 12:00:00,32.41,32.42,32.37,32.4,94100.0,24.1525,24.16,24.1227,24.1451,94100.0
2009-12-11 12:30:00,32.4,32.49,32.36,32.46,135400.0,24.1451,24.2121,24.1153,24.1898,135400.0
2009-12-11 13:00:00,32.46,32.5,32.39,32.48,96500.0,24.1898,24.2196,24.1376,24.2047,96500.0
2009-12-11 13:30:00,32.49,32.55,32.44,32.5,83700.0,24.2121,24.2568,24.1749,24.2196,83700.0
2009-12-11 14:00:00,32.5,32.64,32.49,32.61,84200.0,24.2196,24.3239,24.2121,24.3016,84200.0
2009-12-11 14:30:00,32.61,32.66,32.57,32.6,106100.0,24.3016,24.3388,24.2718,24.2941,106100.0
2009-12-11 15:00:00,32.59,32.6,32.49,32.51,162100.0,24.2867,24.2941,24.2121,24.227,162100.0
2009-12-11 15:30:00,32.51,32.56,32.38,32.45,430400.0,24.227,24.2643,24.1302,24.1823,430400.0
2009-12-14 09:30:00,32.81,32.83,32.6,32.76,273700.0,24.4506,24.4655,24.2941,24.4133,273700.0
2009-12-14 10:00:00,32.75,33.03,32.71,33.01,465000.0,24.4059,24.6146,24.3761,24.5996,465000.0
2009-12-14 10:30:00,33.02,33.05,32.88,33.03,162800.0,24.6071,24.6295,24.5028,24.6146,162800.0
2009-12-14 11:00:00,33.03,33.19,33.02,33.17,197000.0,24.6146,24.7338,24.6071,24.7189,197000.0
2009-12-14 11:30:00,33.18,33.38,33.17,33.38,232200.0,24.7263,24.8754,24.7189,24.8754,232200.0
2009-12-14 12:00:00,33.38,33.63,33.37,33.61,345400.0,24.8754,25.0617,24.8679,25.0468,345400.0
2009-12-14 12:30:00,33.61,33.81,33.6,33.79,333800.0,25.0468,25.1958,25.0393,25.1809,333800.0
2009-12-14 13:00:00,33.79,33.93,33.74,33.9,368600.0,25.1809,25.2852,25.1437,25.2629,368600.0
2009-12-14 13:30:00,33.91,33.91,33.74,33.76,242900.0,25.2703,25.2703,25.1437,25.1586,242900.0
2009-12-14 14:00:00,33.76,33.76,33.69,33.71,227800.0,25.1586,25.1586,25.1064,25.1213,227800.0
2009-12-14 14:30:00,33.71,33.85,33.7,33.83,226800.0,25.1213,25.2256,25.1138,25.2107,226800.0
2009-12-14 15:00:00,33.84,33.86,33.73,33.75,412100.0,25.2182,25.2331,25.1362,25.1511,412100.0
2009-12-14 15:30:00,33.75,33.8,33.68,33.71,820800.0,25.1511,25.1884,25.0989,25.1213,820800.0
2009-12-15 09:30:00,33.3,33.61,33.3,33.46,416200.0,24.8158,25.0468,24.8158,24.935,416200.0
2009-12-15 10:00:00,33.47,33.81,33.4,33.78,245200.0,24.9424,25.1958,24.8903,25.1735,245200.0
2009-12-15 10:30:00,33.78,33.96,33.73,33.94,328800.0,25.1735,25.3076,25.1362,25.2927,328800.0
2009-12-15 11:00:00,33.94,33.99,33.85,33.85,382100.0,25.2927,25.33,25.2256,25.2256,382100.0
2009-12-15 11:30:00,33.85,33.89,33.73,33.84,187900.0,25.2256,25.2554,25.1362,25.2182,187900.0
2009-12-15 12:00:00,33.83,33.9,33.76,33.9,115200.0,25.2107,25.2629,25.1586,25.2629,115200.0
2009-12-15 12:30:00,33.9,33.94,33.74,33.88,156600.0,25.2629,25.2927,25.1437,25.248,156600.0
2009-12-15 13:00:00,33.88,33.94,33.81,33.86,112800.0,25.248,25.2927,25.1958,25.2331,112800.0
2009-12-15 13:30:00,33.85,33.98,33.85,33.97,175100.0,25.2256,25.3225,25.2256,25.3151,175100.0
2009-12-15 14:00:00,33.97,34.1,33.97,34.04,217300.0,25.3151,25.4119,25.3151,25.3672,217300.0
2009-12-15 14:30:00,34.03,34.03,33.93,33.93,115000.0,25.3598,25.3598,25.2852,25.2852,115000.0
2009-12-15 15:00:00,33.93,33.99,33.89,33.92,187100.0,25.2852,25.33,25.2554,25.2778,187100.0
2009-12-15 15:30:00,33.93,33.93,33.82,33.92,678400.0,25.2852,25.2852,25.2033,25.2778,678400.0
2009-12-16 09:30:00,34.31,34.62,34.3,34.49,715800.0,25.5684,25.7994,25.561,25.7026,715800.0
2009-12-16 10:00:00,34.51,34.64,34.48,34.49,495100.0,25.7175,25.8144,25.6951,25.7026,495100.0
2009-12-16 10:30:00,34.5,34.56,34.39,34.4,185600.0,25.71,25.7547,25.628,25.6355,185600.0
2009-12-16 11:00:00,34.4,34.41,34.18,34.22,384500.0,25.6355,25.643,25.4716,25.5014,384500.0
2009-12-16 11:30:00,34.21,34.27,34.12,34.18,238800.0,25.4939,25.5386,25.4268,25.4716,238800.0
2009-12-16 12:00:00,34.17,34.24,34.16,34.21,91700.0,25.4641,25.5163,25.4566,25.4939,91700.0
2009-12-16 12:30:00,34.22,34.23,34.15,34.16,90400.0,25.5014,25.5088,25.4492,25.4566,90400.0
2009-12-16 13:00:00,34.16,34.16,34.06,34.06,122900.0,25.4566,25.4566,25.3821,25.3821,122900.0
2009-12-16 13:30:00,34.06,34.08,33.81,33.82,195900.0,25.3821,25.397,25.1958,25.2033,195900.0
2009-12-16 14:00:00,33.81,33.89,33.62,33.75,372900.0,25.1958,25.2554,25.0542,25.1511,372900.0
2009-12-16 14:30:00,33.74,33.79,33.61,33.68,287900.0,25.1437,25.1809,25.0468,25.0989,287900.0
2009-12-16 15:00:00,33.68,33.85,33.63,33.73,262100.0,25.0989,25.2256,25.0617,25.1362,262100.0
2009-12-16 15:30:00,33.73,33.89,33.73,33.86,460800.0,25.1362,25.2554,25.1362,25.2331,460800.0
2009-12-17 09:30:00,33.32,33.72,33.14,33.21,570100.0,24.8307,25.1288,24.6965,24.7487,570100.0
2009-12-17 10:00:00,33.22,33.52,33.21,33.5,562500.0,24.7561,24.9797,24.7487,24.9648,562500.0
2009-12-17 10:30:00,33.5,33.73,33.43,33.71,362900.0,24.9648,25.1362,24.9126,25.1213,362900.0
2009-12-17 11:00:00,33.71,33.75,33.59,33.71,349700.0,25.1213,25.1511,25.0319,25.1213,349700.0
2009-12-17 11:30:00,33.72,33.72,33.42,33.5,543800.0,25.1288,25.1288,24.9052,24.9648,543800.0
2009-12-17 12:00:00,33.51,33.58,33.5,33.55,156800.0,24.9723,25.0244,24.9648,25.0021,156800.0
2009-12-17 12:30:00,33.55,33.56,33.28,33.46,205100.0,25.0021,25.0095,24.8009,24.935,205100.0
2009-12-17 13:00:00,33.47,33.51,33.39,33.44,259300.0,24.9424,24.9723,24.8828,24.9201,259300.0
2009-12-17 13:30:00,33.43,33.46,33.32,33.36,315000.0,24.9126,24.935,24.8307,24.8605,315000.0
2009-12-17 14:00:00,33.37,33.39,33.22,33.28,259900.0,24.8679,24.8828,24.7561,24.8009,259900.0
2009-12-17 14:30:00,33.28,33.45,33.21,33.39,279600.0,24.8009,24.9275,24.7487,24.8828,279600.0
2009-12-17 15:00:00,33.39,33.52,33.35,33.49,240400.0,24.8828,24.9797,24.853,24.9574,240400.0
2009-12-17 15:30:00,33.49,33.55,33.32,33.4,847200.0,24.9574,25.0021,24.8307,24.8903,847200.0
2009-12-18 09:30:00,32.33,32.64,31.86,32.52,1991800.0,24.0929,24.3239,23.7426,24.2345,1991800.0
2009-12-18 10:00:00,32.52,32.65,32.22,32.3,756100.0,24.2345,24.3314,24.0109,24.0705,756100.0
2009-12-18 10:30:00,32.3,32.38,32.12,32.21,807600.0,24.0705,24.1302,23.9364,24.0035,807600.0
2009-12-18 11:00:00,32.21,32.22,31.85,32.12,837100.0,24.0035,24.0109,23.7352,23.9364,837100.0
2009-12-18 11:30:00,32.12,32.24,32.05,32.05,630100.0,23.9364,24.0258,23.8842,23.8842,630100.0
2009-12-18 12:00:00,32.06,32.29,32.0,32.15,377200.0,23.8917,24.0631,23.847,23.9588,377200.0
2009-12-18 12:30:00,32.15,32.16,31.94,32.05,586300.0,23.9588,23.9662,23.8023,23.8842,586300.0
2009-12-18 13:00:00,32.05,32.25,32.03,32.23,559200.0,23.8842,24.0333,23.8693,24.0184,559200.0
2009-12-18 13:30:00,32.23,32.27,32.2,32.25,233100.0,24.0184,24.0482,23.996,24.0333,233100.0
2009-12-18 14:00:00,32.26,32.34,32.19,32.31,358300.0,24.0407,24.1004,23.9886,24.078,358300.0
2009-12-18 14:30:00,32.31,32.31,32.06,32.06,798200.0,24.078,24.078,23.8917,23.8917,798200.0
2009-12-18 15:00:00,32.06,32.26,32.0,32.11,743600.0,23.8917,24.0407,23.847,23.929,743600.0
2009-12-18 15:30:00,32.1,32.27,32.06,32.26,1146000.0,23.9215,24.0482,23.8917,24.0407,1146000.0
2009-12-21 09:30:00,32.79,32.94,32.53,32.75,489000.0,24.4357,24.5475,24.2419,24.4059,489000.0
2009-12-21 10:00:00,32.75,32.9,32.62,32.62,335600.0,24.4059,24.5177,24.309,24.309,335600.0
2009-12-21 10:30:00,32.62,32.69,32.43,32.43,214300.0,24.309,24.3612,24.1674,24.1674,214300.0
2009-12-21 11:00:00,32.43,32.62,32.41,32.53,196400.0,24.1674,24.309,24.1525,24.2419,196400.0
2009-12-21 11:30:00,32.53,32.59,32.42,32.43,118700.0,24.2419,24.2867,24.16,24.1674,118700.0
2009-12-21 12:00:00,32.42,32.55,32.38,32.47,155400.0,24.16,24.2568,24.1302,24.1972,155400.0
2009-12-21 12:30:00,32.47,32.47,32.3,32.39,310000.0,24.1972,24.1972,24.0705,24.1376,310000.0
2009-12-21 13:00:00,32.4,32.4,32.32,32.35,116500.0,24.1451,24.1451,24.0854,24.1078,116500.0
2009-12-21 13:30:00,32.35,32.43,32.29,32.42,156100.0,24.1078,24.1674,24.0631,24.16,156100.0
2009-12-21 14:00:00,32.43,32.45,32.35,32.35,140700.0,24.1674,24.1823,24.1078,24.1078,140700.0
2009-12-21 14:30:00,32.36,32.37,32.24,32.28,205300.0,24.1153,24.1227,24.0258,24.0556,205300.0
2009-12-21 15:00:00,32.27,32.4,32.26,32.3,307300.0,24.0482,24.1451,24.0407,24.0705,307300.0
2009-12-21 15:30:00,32.3,32.37,32.3,32.34,356400.0,24.0705,24.1227,24.0705,24.1004,356400.0
2009-12-22 09:30:00,32.47,32.82,32.25,32.78,587400.0,24.1972,24.4581,24.0333,24.4282,587400.0
2009-12-22 10:00:00,32.8,33.03,32.77,33.0,558400.0,24.4432,24.6146,24.4208,24.5922,558400.0
2009-12-22 10:30:00,33.0,33.0,32.85,32.95,216100.0,24.5922,24.5922,24.4804,24.5549,216100.0
2009-12-22 11:00:00,32.96,33.04,32.92,32.96,259200.0,24.5624,24.622,24.5326,24.5624,259200.0
2009-12-22 11:30:00,32.96,32.99,32.93,32.98,139300.0,24.5624,24.5847,24.54,24.5773,139300.0
2009-12-22 12:00:00,32.98,32.99,32.81,32.89,163300.0,24.5773,24.5847,24.4506,24.5102,163300.0
2009-12-22 12:30:00,32.88,33.0,32.88,32.96,179000.0,24.5028,24.5922,24.5028,24.5624,179000.0
2009-12-22 13:00:00,32.97,33.09,32.95,32.96,253400.0,24.5698,24.6593,24.5549,24.5624,253400.0
2009-12-22 13:30:00,32.95,32.96,32.8,32.83,197700.0,24.5549,24.5624,24.4432,24.4655,197700.0
2009-12-22 14:00:00,32.83,32.86,32.77,32.79,130100.0,24.4655,24.4879,24.4208,24.4357,130100.0
2009-12-22 14:30:00,32.78,32.8,32.67,32.69,155800.0,24.4282,24.4432,24.3463,24.3612,155800.0
2009-12-22 15:00:00,32.7,32.77,32.64,32.65,245400.0,24.3686,24.4208,24.3239,24.3314,245400.0
2009-12-22 15:30:00,32.65,32.78,32.6,32.76,568000.0,24.3314,24.4282,24.2941,24.4133,568000.0
2009-12-23 09:30:00,32.79,32.83,32.52,32.56,204900.0,24.4357,24.4655,24.2345,24.2643,204900.0
2009-12-23 10:00:00,32.58,32.58,32.32,32.32,254000.0,24.2792,24.2792,24.0854,24.0854,254000.0
2009-12-23 10:30:00,32.32,32.46,32.32,32.44,161500.0,24.0854,24.1898,24.0854,24.1749,161500.0
2009-12-23 11:00:00,32.44,32.51,32.42,32.46,178300.0,24.1749,24.227,24.16,24.1898,178300.0
2009-12-23 11:30:00,32.45,32.51,32.41,32.5,109700.0,24.1823,24.227,24.1525,24.2196,109700.0
2009-12-23 12:00:00,32.5,32.55,32.44,32.54,96600.0,24.2196,24.2568,24.1749,24.2494,96600.0
2009-12-23 12:30:00,32.54,32.63,32.5,32.6,121200.0,24.2494,24.3165,24.2196,24.2941,121200.0
2009-12-23 13:00:00,32.6,32.63,32.53,32.6,87100.0,24.2941,24.3165,24.2419,24.2941,87100.0
2009-12-23 13:30:00,32.6,32.73,32.6,32.64,142500.0,24.2941,24.391,24.2941,24.3239,142500.0
2009-12-23 14:00:00,32.64,32.72,32.56,32.6,133400.0,24.3239,24.3835,24.2643,24.2941,133400.0
2009-12-23 14:30:00,32.59,32.61,32.49,32.5,169000.0,24.2867,24.3016,24.2121,24.2196,169000.0
2009-12-23 15:00:00,32.5,32.55,32.49,32.5,206800.0,24.2196,24.2568,24.2121,24.2196,206800.0
2009-12-23 15:30:00,32.49,32.56,32.43,32.5,404600.0,24.2121,24.2643,24.1674,24.2196,404600.0
2009-12-24 09:30:00,32.52,32.65,32.42,32.63,124000.0,24.2345,24.3314,24.16,24.3165,124000.0
2009-12-24 10:00:00,32.62,32.7,32.55,32.57,94000.0,24.309,24.3686,24.2568,24.2718,94000.0
2009-12-24 10:30:00,32.57,32.57,32.41,32.44,98300.0,24.2718,24.2718,24.1525,24.1749,98300.0
2009-12-24 11:00:00,32.44,32.57,32.44,32.52,75000.0,24.1749,24.2718,24.1749,24.2345,75000.0
2009-12-24 11:30:00,32.52,32.56,32.49,32.51,45300.0,24.2345,24.2643,24.2121,24.227,45300.0
2009-12-24 12:00:00,32.5,32.54,32.46,32.5,57500.0,24.2196,24.2494,24.1898,24.2196,57500.0
2009-12-24 12:30:00,32.49,32.56,32.46,32.49,154200.0,24.2121,24.2643,24.1898,24.2121,154200.0
2009-12-28 09:30:00,32.68,32.91,32.57,32.67,111100.0,24.3537,24.5251,24.2718,24.3463,111100.0
2009-12-28 10:00:00,32.67,32.7,32.5,32.56,58200.0,24.3463,24.3686,24.2196,24.2643,58200.0
2009-12-28 10:30:00,32.56,32.56,32.5,32.53,31800.0,24.2643,24.2643,24.2196,24.2419,31800.0
2009-12-28 11:00:00,32.52,32.55,32.48,32.48,73100.0,24.2345,24.2568,24.2047,24.2047,73100.0
2009-12-28 11:30:00,32.49,32.52,32.48,32.51,119900.0,24.2121,24.2345,24.2047,24.227,119900.0
2009-12-28 12:00:00,32.52,32.52,32.45,32.45,90600.0,24.2345,24.2345,24.1823,24.1823,90600.0
2009-12-28 12:30:00,32.47,32.47,32.41,32.44,80300.0,24.1972,24.1972,24.1525,24.1749,80300.0
2009-12-28 13:00:00,32.44,32.45,32.37,32.4,63300.0,24.1749,24.1823,24.1227,24.1451,63300.0
2009-12-28 13:30:00,32.4,32.4,32.25,32.29,133000.0,24.1451,24.1451,24.0333,24.0631,133000.0
2009-12-28 14:00:00,32.28,32.32,32.15,32.18,338300.0,24.0556,24.0854,23.9588,23.9811,338300.0
2009-12-28 14:30:00,32.18,32.22,32.15,32.15,151800.0,23.9811,24.0109,23.9588,23.9588,151800.0
2009-12-28 15:00:00,32.15,32.21,32.13,32.17,210200.0,23.9588,24.0035,23.9439,23.9737,210200.0
2009-12-28 15:30:00,32.18,32.24,32.15,32.24,311000.0,23.9811,24.0258,23.9588,24.0258,311000.0
2009-12-29 09:30:00,32.74,32.75,32.53,32.64,315800.0,24.3984,24.4059,24.2419,24.3239,315800.0
2009-12-29 10:00:00,32.67,32.88,32.61,32.84,279100.0,24.3463,24.5028,24.3016,24.473,279100.0
2009-12-29 10:30:00,32.85,32.85,32.63,32.7,221100.0,24.4804,24.4804,24.3165,24.3686,221100.0
2009-12-29 11:00:00,32.71,32.71,32.5,32.52,88900.0,24.3761,24.3761,24.2196,24.2345,88900.0
2009-12-29 11:30:00,32.51,32.65,32.42,32.45,114500.0,24.227,24.3314,24.16,24.1823,114500.0
2009-12-29 12:00:00,32.44,32.44,32.3,32.34,162900.0,24.1749,24.1749,24.0705,24.1004,162900.0
2009-12-29 12:30:00,32.33,32.53,32.32,32.39,108900.0,24.0929,24.2419,24.0854,24.1376,108900.0
2009-12-29 13:00:00,32.38,32.49,32.38,32.47,88300.0,24.1302,24.2121,24.1302,24.1972,88300.0
2009-12-29 13:30:00,32.46,32.47,32.36,32.37,86700.0,24.1898,24.1972,24.1153,24.1227,86700.0
2009-12-29 14:00:00,32.36,32.42,32.32,32.32,116200.0,24.1153,24.16,24.0854,24.0854,116200.0
2009-12-29 14:30:00,32.32,32.33,32.22,32.23,154700.0,24.0854,24.0929,24.0109,24.0184,154700.0
2009-12-29 15:00:00,32.22,32.31,32.22,32.3,124600.0,24.0109,24.078,24.0109,24.0705,124600.0
2009-12-29 15:30:00,32.29,32.37,32.29,32.3,271500.0,24.0631,24.1227,24.0631,24.0705,271500.0
2009-12-30 09:30:00,32.28,32.33,32.1,32.2,162100.0,24.0556,24.0929,23.9215,23.996,162100.0
2009-12-30 10:00:00,32.2,32.22,32.12,32.18,207300.0,23.996,24.0109,23.9364,23.9811,207300.0
2009-12-30 10:30:00,32.18,32.34,32.15,32.34,207100.0,23.9811,24.1004,23.9588,24.1004,207100.0
2009-12-30 11:00:00,32.34,32.35,32.26,32.3,126500.0,24.1004,24.1078,24.0407,24.0705,126500.0
2009-12-30 11:30:00,32.3,32.33,32.22,32.25,112100.0,24.0705,24.0929,24.0109,24.0333,112100.0
2009-12-30 12:00:00,32.25,32.3,32.2,32.21,86500.0,24.0333,24.0705,23.996,24.0035,86500.0
2009-12-30 12:30:00,32.21,32.24,32.1,32.11,121600.0,24.0035,24.0258,23.9215,23.929,121600.0
2009-12-30 13:00:00,32.1,32.17,32.05,32.05,147400.0,23.9215,23.9737,23.8842,23.8842,147400.0
2009-12-30 13:30:00,32.05,32.09,32.02,32.08,210200.0,23.8842,23.914,23.8619,23.9066,210200.0
2009-12-30 14:00:00,32.08,32.13,32.02,32.04,132500.0,23.9066,23.9439,23.8619,23.8768,132500.0
2009-12-30 14:30:00,32.04,32.06,31.97,32.01,136400.0,23.8768,23.8917,23.8246,23.8544,136400.0
2009-12-30 15:00:00,32.01,32.02,31.97,32.0,165600.0,23.8544,23.8619,23.8246,23.847,165600.0
2009-12-30 15:30:00,32.0,32.12,31.99,32.07,330300.0,23.847,23.9364,23.8395,23.8991,330300.0
2009-12-31 09:30:00,32.16,32.16,31.82,32.07,255800.0,23.9662,23.9662,23.7128,23.8991,255800.0
2009-12-31 10:00:00,32.07,32.19,31.94,31.95,167600.0,23.8991,23.9886,23.8023,23.8097,167600.0
2009-12-31 10:30:00,31.94,32.03,31.94,31.96,90300.0,23.8023,23.8693,23.8023,23.8172,90300.0
2009-12-31 11:00:00,31.95,32.06,31.91,32.02,115700.0,23.8097,23.8917,23.7799,23.8619,115700.0
2009-12-31 11:30:00,32.0,32.1,31.98,31.99,76400.0,23.847,23.9215,23.8321,23.8395,76400.0
2009-12-31 12:00:00,31.99,32.0,31.91,31.98,94500.0,23.8395,23.847,23.7799,23.8321,94500.0
2009-12-31 12:30:00,31.98,31.99,31.91,31.95,73100.0,23.8321,23.8395,23.7799,23.8097,73100.0
2009-12-31 13:00:00,31.93,32.01,31.93,32.01,87100.0,23.7948,23.8544,23.7948,23.8544,87100.0
2009-12-31 13:30:00,32.0,32.01,31.88,31.92,66400.0,23.847,23.8544,23.7576,23.7874,66400.0
2009-12-31 14:00:00,31.91,31.92,31.9,31.91,52100.0,23.7799,23.7874,23.7725,23.7799,52100.0
2009-12-31 14:30:00,31.92,31.99,31.91,31.96,106100.0,23.7874,23.8395,23.7799,23.8172,106100.0
2009-12-31 15:00:00,31.96,32.03,31.93,31.97,132400.0,23.8172,23.8693,23.7948,23.8246,132400.0
2009-12-31 15:30:00,31.97,32.0,31.69,31.69,474800.0,23.8246,23.847,23.616,23.616,474800.0
2010-01-04 09:30:00,32.29,32.67,32.25,32.6,695900.0,24.0631,24.3463,24.0333,24.2941,695900.0
2010-01-04 10:00:00,32.6,32.65,32.42,32.52,468800.0,24.2941,24.3314,24.16,24.2345,468800.0
2010-01-04 10:30:00,32.51,32.76,32.45,32.65,597700.0,24.227,24.4133,24.1823,24.3314,597700.0
2010-01-04 11:00:00,32.65,32.7,32.61,32.68,233600.0,24.3314,24.3686,24.3016,24.3537,233600.0
2010-01-04 11:30:00,32.69,32.7,32.56,32.56,220300.0,24.3612,24.3686,24.2643,24.2643,220300.0
2010-01-04 12:00:00,32.57,32.6,32.41,32.46,204000.0,24.2718,24.2941,24.1525,24.1898,204000.0
2010-01-04 12:30:00,32.47,32.53,32.4,32.42,205300.0,24.1972,24.2419,24.1451,24.16,205300.0
2010-01-04 13:00:00,32.41,32.41,32.22,32.23,289600.0,24.1525,24.1525,24.0109,24.0184,289600.0
2010-01-04 13:30:00,32.22,32.24,32.09,32.1,265600.0,24.0109,24.0258,23.914,23.9215,265600.0
2010-01-04 14:00:00,32.09,32.11,31.99,32.0,326500.0,23.914,23.929,23.8395,23.847,326500.0
2010-01-04 14:30:00,32.0,32.18,31.99,32.08,299200.0,23.847,23.9811,23.8395,23.9066,299200.0
2010-01-04 15:00:00,32.08,32.1,31.95,32.06,384300.0,23.9066,23.9215,23.8097,23.8917,384300.0
2010-01-04 15:30:00,32.06,32.1,32.01,32.07,746700.0,23.8917,23.9215,23.8544,23.8991,746700.0
2010-01-05 09:30:00,32.28,32.41,32.2,32.29,296800.0,24.0556,24.1525,23.996,24.0631,296800.0
2010-01-05 10:00:00,32.29,32.54,32.24,32.5,346500.0,24.0631,24.2494,24.0258,24.2196,346500.0
2010-01-05 10:30:00,32.5,32.51,32.4,32.5,148800.0,24.2196,24.227,24.1451,24.2196,148800.0
2010-01-05 11:00:00,32.5,32.52,32.39,32.39,253200.0,24.2196,24.2345,24.1376,24.1376,253200.0
2010-01-05 11:30:00,32.39,32.4,32.27,32.34,192500.0,24.1376,24.1451,24.0482,24.1004,192500.0
2010-01-05 12:00:00,32.34,32.37,32.3,32.33,113800.0,24.1004,24.1227,24.0705,24.0929,113800.0
2010-01-05 12:30:00,32.33,32.36,32.29,32.31,87000.0,24.0929,24.1153,24.0631,24.078,87000.0
2010-01-05 13:00:00,32.32,32.38,32.3,32.38,212800.0,24.0854,24.1302,24.0705,24.1302,212800.0
2010-01-05 13:30:00,32.37,32.4,32.3,32.31,291700.0,24.1227,24.1451,24.0705,24.078,291700.0
2010-01-05 14:00:00,32.31,32.34,32.2,32.27,152400.0,24.078,24.1004,23.996,24.0482,152400.0
2010-01-05 14:30:00,32.26,32.37,32.26,32.31,146400.0,24.0407,24.1227,24.0407,24.078,146400.0
2010-01-05 15:00:00,32.3,32.32,32.25,32.26,294200.0,24.0705,24.0854,24.0333,24.0407,294200.0
2010-01-05 15:30:00,32.27,32.37,32.26,32.35,399200.0,24.0482,24.1227,24.0407,24.1078,399200.0
2010-01-06 09:30:00,32.29,32.48,32.28,32.45,481200.0,24.0631,24.2047,24.0556,24.1823,481200.0
2010-01-06 10:00:00,32.44,32.57,32.38,32.39,377000.0,24.1749,24.2718,24.1302,24.1376,377000.0
2010-01-06 10:30:00,32.38,32.43,32.26,32.32,573100.0,24.1302,24.1674,24.0407,24.0854,573100.0
2010-01-06 11:00:00,32.32,32.49,32.27,32.47,328000.0,24.0854,24.2121,24.0482,24.1972,328000.0
2010-01-06 11:30:00,32.46,32.48,32.32,32.33,173100.0,24.1898,24.2047,24.0854,24.0929,173100.0
2010-01-06 12:00:00,32.32,32.35,32.19,32.21,274600.0,24.0854,24.1078,23.9886,24.0035,274600.0
2010-01-06 12:30:00,32.22,32.25,32.13,32.14,277200.0,24.0109,24.0333,23.9439,23.9513,277200.0
2010-01-06 13:00:00,32.14,32.17,32.03,32.08,697200.0,23.9513,23.9737,23.8693,23.9066,697200.0
2010-01-06 13:30:00,32.09,32.1,31.97,31.99,279200.0,23.914,23.9215,23.8246,23.8395,279200.0
2010-01-06 14:00:00,32.0,32.06,31.99,32.02,314900.0,23.847,23.8917,23.8395,23.8619,314900.0
2010-01-06 14:30:00,32.02,32.04,31.98,31.99,278200.0,23.8619,23.8768,23.8321,23.8395,278200.0
2010-01-06 15:00:00,31.99,32.0,31.81,31.82,533700.0,23.8395,23.847,23.7054,23.7128,533700.0
2010-01-06 15:30:00,31.82,31.95,31.75,31.8,992200.0,23.7128,23.8097,23.6607,23.6979,992200.0
2010-01-07 09:30:00,32.03,32.2,31.9,31.95,523100.0,23.8693,23.996,23.7725,23.8097,523100.0
2010-01-07 10:00:00,31.96,32.11,31.96,32.06,228900.0,23.8172,23.929,23.8172,23.8917,228900.0
2010-01-07 10:30:00,32.06,32.36,32.06,32.18,202800.0,23.8917,24.1153,23.8917,23.9811,202800.0
2010-01-07 11:00:00,32.17,32.24,32.13,32.2,163700.0,23.9737,24.0258,23.9439,23.996,163700.0
2010-01-07 11:30:00,32.21,32.23,32.03,32.08,111700.0,24.0035,24.0184,23.8693,23.9066,111700.0
2010-01-07 12:00:00,32.08,32.11,31.98,32.02,235400.0,23.9066,23.929,23.8321,23.8619,235400.0
2010-01-07 12:30:00,32.03,32.06,31.99,32.04,182100.0,23.8693,23.8917,23.8395,23.8768,182100.0
2010-01-07 13:00:00,32.05,32.08,32.04,32.04,149500.0,23.8842,23.9066,23.8768,23.8768,149500.0
2010-01-07 13:30:00,32.05,32.06,31.93,31.95,126600.0,23.8842,23.8917,23.7948,23.8097,126600.0
2010-01-07 14:00:00,31.96,31.96,31.9,31.91,125600.0,23.8172,23.8172,23.7725,23.7799,125600.0
2010-01-07 14:30:00,31.91,32.07,31.91,32.01,159100.0,23.7799,23.8991,23.7799,23.8544,159100.0
2010-01-07 15:00:00,32.01,32.12,31.93,32.1,302900.0,23.8544,23.9364,23.7948,23.9215,302900.0
2010-01-07 15:30:00,32.1,32.2,32.09,32.16,598300.0,23.9215,23.996,23.914,23.9662,598300.0
2010-01-08 09:30:00,32.8,32.9,32.64,32.8,755000.0,24.4432,24.5177,24.3239,24.4432,755000.0
2010-01-08 10:00:00,32.8,33.23,32.8,32.94,771100.0,24.4432,24.7636,24.4432,24.5475,771100.0
2010-01-08 10:30:00,32.94,33.0,32.84,32.94,221200.0,24.5475,24.5922,24.473,24.5475,221200.0
2010-01-08 11:00:00,32.96,33.13,32.87,32.98,290300.0,24.5624,24.6891,24.4953,24.5773,290300.0
2010-01-08 11:30:00,32.97,33.06,32.85,32.99,228700.0,24.5698,24.6369,24.4804,24.5847,228700.0
2010-01-08 12:00:00,32.98,33.05,32.95,33.02,183200.0,24.5773,24.6295,24.5549,24.6071,183200.0
2010-01-08 12:30:00,33.01,33.02,32.94,32.97,199100.0,24.5996,24.6071,24.5475,24.5698,199100.0
2010-01-08 13:00:00,32.97,33.02,32.92,32.95,173900.0,24.5698,24.6071,24.5326,24.5549,173900.0
2010-01-08 13:30:00,32.95,33.03,32.88,32.89,147200.0,24.5549,24.6146,24.5028,24.5102,147200.0
2010-01-08 14:00:00,32.89,33.02,32.85,33.01,177700.0,24.5102,24.6071,24.4804,24.5996,177700.0
2010-01-08 14:30:00,33.01,33.03,32.95,32.97,217200.0,24.5996,24.6146,24.5549,24.5698,217200.0
2010-01-08 15:00:00,32.97,33.07,32.9,33.04,333600.0,24.5698,24.6444,24.5177,24.622,333600.0
2010-01-08 15:30:00,33.04,33.29,33.01,33.2,794500.0,24.622,24.8083,24.5996,24.7412,794500.0
2010-01-11 09:30:00,33.56,33.66,33.35,33.53,578200.0,25.0095,25.084,24.853,24.9872,578200.0
2010-01-11 10:00:00,33.53,33.59,33.3,33.35,409000.0,24.9872,25.0319,24.8158,24.853,409000.0
2010-01-11 10:30:00,33.35,33.5,33.33,33.48,260700.0,24.853,24.9648,24.8381,24.9499,260700.0
2010-01-11 11:00:00,33.49,33.49,33.37,33.4,195600.0,24.9574,24.9574,24.8679,24.8903,195600.0
2010-01-11 11:30:00,33.4,33.5,33.39,33.49,178000.0,24.8903,24.9648,24.8828,24.9574,178000.0
2010-01-11 12:00:00,33.49,33.5,33.38,33.39,220700.0,24.9574,24.9648,24.8754,24.8828,220700.0
2010-01-11 12:30:00,33.39,33.48,33.35,33.35,371800.0,24.8828,24.9499,24.853,24.853,371800.0
2010-01-11 13:00:00,33.35,33.41,33.31,33.41,163800.0,24.853,24.8977,24.8232,24.8977,163800.0
2010-01-11 13:30:00,33.41,33.48,33.37,33.39,172400.0,24.8977,24.9499,24.8679,24.8828,172400.0
2010-01-11 14:00:00,33.4,33.43,33.38,33.39,233300.0,24.8903,24.9126,24.8754,24.8828,233300.0
2010-01-11 14:30:00,33.4,33.43,33.38,33.4,173500.0,24.8903,24.9126,24.8754,24.8903,173500.0
2010-01-11 15:00:00,33.4,33.5,33.39,33.49,193100.0,24.8903,24.9648,24.8828,24.9574,193100.0
2010-01-11 15:30:00,33.49,33.49,33.33,33.45,678600.0,24.9574,24.9574,24.8381,24.9275,678600.0
2010-01-12 09:30:00,32.97,33.11,32.83,32.91,372600.0,24.5698,24.6742,24.4655,24.5251,372600.0
2010-01-12 10:00:00,32.9,32.96,32.87,32.93,385300.0,24.5177,24.5624,24.4953,24.54,385300.0
2010-01-12 10:30:00,32.93,33.0,32.84,32.84,265700.0,24.54,24.5922,24.473,24.473,265700.0
2010-01-12 11:00:00,32.85,32.87,32.75,32.83,208100.0,24.4804,24.4953,24.4059,24.4655,208100.0
2010-01-12 11:30:00,32.83,32.87,32.68,32.71,199800.0,24.4655,24.4953,24.3537,24.3761,199800.0
2010-01-12 12:00:00,32.72,32.72,32.5,32.58,189600.0,24.3835,24.3835,24.2196,24.2792,189600.0
2010-01-12 12:30:00,32.57,32.63,32.54,32.61,166700.0,24.2718,24.3165,24.2494,24.3016,166700.0
2010-01-12 13:00:00,32.6,32.7,32.57,32.64,188100.0,24.2941,24.3686,24.2718,24.3239,188100.0
2010-01-12 13:30:00,32.65,32.65,32.51,32.65,151600.0,24.3314,24.3314,24.227,24.3314,151600.0
2010-01-12 14:00:00,32.66,32.78,32.6,32.76,215400.0,24.3388,24.4282,24.2941,24.4133,215400.0
2010-01-12 14:30:00,32.76,32.83,32.65,32.81,187900.0,24.4133,24.4655,24.3314,24.4506,187900.0
2010-01-12 15:00:00,32.8,32.82,32.68,32.77,261900.0,24.4432,24.4581,24.3537,24.4208,261900.0
2010-01-12 15:30:00,32.78,32.89,32.72,32.88,576700.0,24.4282,24.5102,24.3835,24.5028,576700.0
2010-01-13 09:30:00,33.09,33.3,32.96,33.25,273800.0,24.6593,24.8158,24.5624,24.7785,273800.0
2010-01-13 10:00:00,33.24,33.26,33.05,33.17,224700.0,24.771,24.786,24.6295,24.7189,224700.0
2010-01-13 10:30:00,33.16,33.25,33.1,33.24,234800.0,24.7114,24.7785,24.6667,24.771,234800.0
2010-01-13 11:00:00,33.23,33.39,33.15,33.34,343600.0,24.7636,24.8828,24.704,24.8456,343600.0
2010-01-13 11:30:00,33.33,33.47,33.32,33.46,167400.0,24.8381,24.9424,24.8307,24.935,167400.0
2010-01-13 12:00:00,33.46,33.53,33.43,33.49,214700.0,24.935,24.9872,24.9126,24.9574,214700.0
2010-01-13 12:30:00,33.49,33.63,33.48,33.6,206900.0,24.9574,25.0617,24.9499,25.0393,206900.0
2010-01-13 13:00:00,33.6,33.7,33.57,33.69,260300.0,25.0393,25.1138,25.017,25.1064,260300.0
2010-01-13 13:30:00,33.7,33.74,33.65,33.69,216900.0,25.1138,25.1437,25.0766,25.1064,216900.0
2010-01-13 14:00:00,33.69,33.74,33.64,33.71,259900.0,25.1064,25.1437,25.0691,25.1213,259900.0
2010-01-13 14:30:00,33.71,34.01,33.71,34.01,619800.0,25.1213,25.3449,25.1213,25.3449,619800.0
2010-01-13 15:00:00,34.01,34.07,33.88,34.07,537400.0,25.3449,25.3896,25.248,25.3896,537400.0
2010-01-13 15:30:00,34.06,34.11,33.95,34.05,1073400.0,25.3821,25.4194,25.3002,25.3747,1073400.0
2010-01-14 09:30:00,33.98,34.46,33.97,34.43,383700.0,25.3225,25.6802,25.3151,25.6579,383700.0
2010-01-14 10:00:00,34.43,34.62,34.4,34.59,388500.0,25.6579,25.7994,25.6355,25.7771,388500.0
2010-01-14 10:30:00,34.6,34.62,34.44,34.53,418300.0,25.7845,25.7994,25.6653,25.7324,418300.0
2010-01-14 11:00:00,34.52,34.56,34.42,34.55,265100.0,25.7249,25.7547,25.6504,25.7473,265100.0
2010-01-14 11:30:00,34.55,34.7,34.48,34.54,211800.0,25.7473,25.8591,25.6951,25.7398,211800.0
2010-01-14 12:00:00,34.53,34.57,34.46,34.55,166000.0,25.7324,25.7622,25.6802,25.7473,166000.0
2010-01-14 12:30:00,34.55,34.65,34.53,34.56,170900.0,25.7473,25.8218,25.7324,25.7547,170900.0
2010-01-14 13:00:00,34.56,34.63,34.56,34.6,113700.0,25.7547,25.8069,25.7547,25.7845,113700.0
2010-01-14 13:30:00,34.6,34.89,34.59,34.88,314400.0,25.7845,26.0007,25.7771,25.9932,314400.0
2010-01-14 14:00:00,34.87,35.02,34.86,34.99,368100.0,25.9858,26.0975,25.9783,26.0752,368100.0
2010-01-14 14:30:00,35.0,35.06,34.92,35.04,357500.0,26.0826,26.1273,26.023,26.1124,357500.0
2010-01-14 15:00:00,35.04,35.27,35.03,35.22,571400.0,26.1124,26.2838,26.105,26.2466,571400.0
2010-01-14 15:30:00,35.21,35.22,35.01,35.09,1107800.0,26.2391,26.2466,26.0901,26.1497,1107800.0
2010-01-15 09:30:00,34.88,35.07,34.49,34.57,776400.0,25.9932,26.1348,25.7026,25.7622,776400.0
2010-01-15 10:00:00,34.56,34.56,34.13,34.14,328700.0,25.7547,25.7547,25.4343,25.4417,328700.0
2010-01-15 10:30:00,34.13,34.16,33.95,34.15,237300.0,25.4343,25.4566,25.3002,25.4492,237300.0
2010-01-15 11:00:00,34.15,34.24,34.12,34.17,272800.0,25.4492,25.5163,25.4268,25.4641,272800.0
2010-01-15 11:30:00,34.17,34.23,34.12,34.22,155000.0,25.4641,25.5088,25.4268,25.5014,155000.0
2010-01-15 12:00:00,34.22,34.25,34.14,34.15,123100.0,25.5014,25.5237,25.4417,25.4492,123100.0
2010-01-15 12:30:00,34.14,34.21,34.13,34.18,111600.0,25.4417,25.4939,25.4343,25.4716,111600.0
2010-01-15 13:00:00,34.18,34.31,34.18,34.26,167000.0,25.4716,25.5684,25.4716,25.5312,167000.0
2010-01-15 13:30:00,34.25,34.3,34.19,34.22,203600.0,25.5237,25.561,25.479,25.5014,203600.0
2010-01-15 14:00:00,34.22,34.29,34.18,34.27,216000.0,25.5014,25.5535,25.4716,25.5386,216000.0
2010-01-15 14:30:00,34.26,34.29,34.17,34.19,165100.0,25.5312,25.5535,25.4641,25.479,165100.0
2010-01-15 15:00:00,34.18,34.3,34.14,34.23,323000.0,25.4716,25.561,25.4417,25.5088,323000.0
2010-01-15 15:30:00,34.22,34.3,34.19,34.24,508800.0,25.5014,25.561,25.479,25.5163,508800.0
2010-01-19 09:30:00,34.63,34.85,34.41,34.78,439200.0,25.8069,25.9708,25.643,25.9187,439200.0
2010-01-19 10:00:00,34.79,35.15,34.79,34.99,468800.0,25.9261,26.1944,25.9261,26.0752,468800.0
2010-01-19 10:30:00,34.98,35.22,34.98,35.18,224900.0,26.0677,26.2466,26.0677,26.2168,224900.0
2010-01-19 11:00:00,35.17,35.19,35.04,35.08,198500.0,26.2093,26.2242,26.1124,26.1422,198500.0
2010-01-19 11:30:00,35.08,35.12,34.86,34.87,121700.0,26.1422,26.1721,25.9783,25.9858,121700.0
2010-01-19 12:00:00,34.87,35.0,34.86,34.93,82200.0,25.9858,26.0826,25.9783,26.0305,82200.0
2010-01-19 12:30:00,34.93,34.95,34.89,34.91,81500.0,26.0305,26.0454,26.0007,26.0156,81500.0
2010-01-19 13:00:00,34.91,34.94,34.84,34.85,103000.0,26.0156,26.0379,25.9634,25.9708,103000.0
2010-01-19 13:30:00,34.85,34.89,34.76,34.81,180300.0,25.9708,26.0007,25.9038,25.941,180300.0
2010-01-19 14:00:00,34.81,34.87,34.8,34.85,91300.0,25.941,25.9858,25.9336,25.9708,91300.0
2010-01-19 14:30:00,34.83,34.88,34.81,34.86,125900.0,25.9559,25.9932,25.941,25.9783,125900.0
2010-01-19 15:00:00,34.86,35.02,34.82,34.99,231400.0,25.9783,26.0975,25.9485,26.0752,231400.0
2010-01-19 15:30:00,35.01,35.06,34.96,34.98,534500.0,26.0901,26.1273,26.0528,26.0677,534500.0
2010-01-20 09:30:00,34.86,35.0,34.71,34.91,378100.0,25.9783,26.0826,25.8665,26.0156,378100.0
2010-01-20 10:00:00,34.9,34.96,34.78,34.85,367200.0,26.0081,26.0528,25.9187,25.9708,367200.0
2010-01-20 10:30:00,34.84,34.86,34.55,34.57,310900.0,25.9634,25.9783,25.7473,25.7622,310900.0
2010-01-20 11:00:00,34.58,34.59,34.35,34.39,387500.0,25.7696,25.7771,25.5982,25.628,387500.0
2010-01-20 11:30:00,34.39,34.39,34.14,34.14,289800.0,25.628,25.628,25.4417,25.4417,289800.0
2010-01-20 12:00:00,34.14,34.2,34.1,34.18,212300.0,25.4417,25.4865,25.4119,25.4716,212300.0
2010-01-20 12:30:00,34.18,34.2,34.07,34.09,112400.0,25.4716,25.4865,25.3896,25.4045,112400.0
2010-01-20 13:00:00,34.1,34.14,33.99,34.09,179600.0,25.4119,25.4417,25.33,25.4045,179600.0
2010-01-20 13:30:00,34.08,34.21,34.06,34.17,162400.0,25.397,25.4939,25.3821,25.4641,162400.0
2010-01-20 14:00:00,34.16,34.25,34.15,34.21,243800.0,25.4566,25.5237,25.4492,25.4939,243800.0
2010-01-20 14:30:00,34.22,34.29,34.18,34.25,159900.0,25.5014,25.5535,25.4716,25.5237,159900.0
2010-01-20 15:00:00,34.24,34.32,34.22,34.26,261800.0,25.5163,25.5759,25.5014,25.5312,261800.0
2010-01-20 15:30:00,34.26,34.35,34.21,34.3,603400.0,25.5312,25.5982,25.4939,25.561,603400.0
2010-01-21 09:30:00,35.13,35.3,34.93,35.21,702900.0,26.1795,26.3062,26.0305,26.2391,702900.0
2010-01-21 10:00:00,35.23,35.4,34.9,34.93,638700.0,26.254,26.3807,26.0081,26.0305,638700.0
2010-01-21 10:30:00,34.91,35.01,34.59,34.75,484400.0,26.0156,26.0901,25.7771,25.8963,484400.0
2010-01-21 11:00:00,34.76,34.88,34.61,34.68,374500.0,25.9038,25.9932,25.792,25.8442,374500.0
2010-01-21 11:30:00,34.68,34.74,34.3,34.33,581400.0,25.8442,25.8889,25.561,25.5833,581400.0
2010-01-21 12:00:00,34.33,34.6,34.32,34.36,189900.0,25.5833,25.7845,25.5759,25.6057,189900.0
2010-01-21 12:30:00,34.36,34.49,34.34,34.43,135700.0,25.6057,25.7026,25.5908,25.6579,135700.0
2010-01-21 13:00:00,34.43,34.47,34.17,34.2,356900.0,25.6579,25.6877,25.4641,25.4865,356900.0
2010-01-21 13:30:00,34.2,34.41,34.18,34.3,269700.0,25.4865,25.643,25.4716,25.561,269700.0
2010-01-21 14:00:00,34.29,34.34,34.16,34.32,211300.0,25.5535,25.5908,25.4566,25.5759,211300.0
2010-01-21 14:30:00,34.32,34.4,34.28,34.35,371600.0,25.5759,25.6355,25.5461,25.5982,371600.0
2010-01-21 15:00:00,34.35,34.35,34.22,34.24,425400.0,25.5982,25.5982,25.5014,25.5163,425400.0
2010-01-21 15:30:00,34.24,34.36,34.14,34.17,708400.0,25.5163,25.6057,25.4417,25.4641,708400.0
2010-01-22 09:30:00,33.98,34.09,33.73,33.85,559300.0,25.3225,25.4045,25.1362,25.2256,559300.0
2010-01-22 10:00:00,33.85,33.88,33.52,33.74,448600.0,25.2256,25.248,24.9797,25.1437,448600.0
2010-01-22 10:30:00,33.74,33.91,33.72,33.9,196800.0,25.1437,25.2703,25.1288,25.2629,196800.0
2010-01-22 11:00:00,33.88,34.03,33.79,33.83,230400.0,25.248,25.3598,25.1809,25.2107,230400.0
2010-01-22 11:30:00,33.84,33.85,33.61,33.69,171700.0,25.2182,25.2256,25.0468,25.1064,171700.0
2010-01-22 12:00:00,33.69,33.9,33.69,33.89,173100.0,25.1064,25.2629,25.1064,25.2554,173100.0
2010-01-22 12:30:00,33.9,33.94,33.8,33.82,101900.0,25.2629,25.2927,25.1884,25.2033,101900.0
2010-01-22 13:00:00,33.82,33.89,33.78,33.82,88800.0,25.2033,25.2554,25.1735,25.2033,88800.0
2010-01-22 13:30:00,33.82,33.86,33.67,33.76,116300.0,25.2033,25.2331,25.0915,25.1586,116300.0
2010-01-22 14:00:00,33.76,33.81,33.67,33.72,123400.0,25.1586,25.1958,25.0915,25.1288,123400.0
2010-01-22 14:30:00,33.72,33.74,33.54,33.54,312800.0,25.1288,25.1437,24.9946,24.9946,312800.0
2010-01-22 15:00:00,33.53,33.55,33.28,33.45,506600.0,24.9872,25.0021,24.8009,24.9275,506600.0
2010-01-22 15:30:00,33.44,33.53,33.29,33.3,737000.0,24.9201,24.9872,24.8083,24.8158,737000.0
2010-01-25 09:30:00,34.17,34.17,33.8,33.81,339700.0,25.4641,25.4641,25.1884,25.1958,339700.0
2010-01-25 10:00:00,33.81,33.96,33.73,33.84,317400.0,25.1958,25.3076,25.1362,25.2182,317400.0
2010-01-25 10:30:00,33.84,33.89,33.7,33.82,251900.0,25.2182,25.2554,25.1138,25.2033,251900.0
2010-01-25 11:00:00,33.81,33.85,33.61,33.77,334000.0,25.1958,25.2256,25.0468,25.166,334000.0
2010-01-25 11:30:00,33.77,33.8,33.57,33.62,164000.0,25.166,25.1884,25.017,25.0542,164000.0
2010-01-25 12:00:00,33.62,33.73,33.6,33.68,102300.0,25.0542,25.1362,25.0393,25.0989,102300.0
2010-01-25 12:30:00,33.69,33.7,33.6,33.62,93000.0,25.1064,25.1138,25.0393,25.0542,93000.0
2010-01-25 13:00:00,33.62,33.67,33.54,33.57,83900.0,25.0542,25.0915,24.9946,25.017,83900.0
2010-01-25 13:30:00,33.57,33.58,33.44,33.56,152100.0,25.017,25.0244,24.9201,25.0095,152100.0
2010-01-25 14:00:00,33.56,33.6,33.51,33.54,109500.0,25.0095,25.0393,24.9723,24.9946,109500.0
2010-01-25 14:30:00,33.53,33.65,33.51,33.65,139700.0,24.9872,25.0766,24.9723,25.0766,139700.0
2010-01-25 15:00:00,33.65,33.65,33.53,33.55,145900.0,25.0766,25.0766,24.9872,25.0021,145900.0
2010-01-25 15:30:00,33.56,33.64,33.54,33.57,427600.0,25.0095,25.0691,24.9946,25.017,427600.0
2010-01-26 09:30:00,34.01,34.01,33.67,33.73,311400.0,25.3449,25.3449,25.0915,25.1362,311400.0
2010-01-26 10:00:00,33.74,34.07,33.71,33.97,310600.0,25.1437,25.3896,25.1213,25.3151,310600.0
2010-01-26 10:30:00,33.97,34.1,33.93,33.99,218500.0,25.3151,25.4119,25.2852,25.33,218500.0
2010-01-26 11:00:00,34.0,34.1,33.98,34.08,185400.0,25.3374,25.4119,25.3225,25.397,185400.0
2010-01-26 11:30:00,34.08,34.14,33.89,33.9,152700.0,25.397,25.4417,25.2554,25.2629,152700.0
2010-01-26 12:00:00,33.9,33.93,33.77,33.81,135300.0,25.2629,25.2852,25.166,25.1958,135300.0
2010-01-26 12:30:00,33.81,33.92,33.78,33.9,98800.0,25.1958,25.2778,25.1735,25.2629,98800.0
2010-01-26 13:00:00,33.9,33.97,33.86,33.9,114500.0,25.2629,25.3151,25.2331,25.2629,114500.0
2010-01-26 13:30:00,33.9,33.93,33.85,33.87,76600.0,25.2629,25.2852,25.2256,25.2405,76600.0
2010-01-26 14:00:00,33.87,33.9,33.74,33.74,102700.0,25.2405,25.2629,25.1437,25.1437,102700.0
2010-01-26 14:30:00,33.75,33.88,33.7,33.87,105100.0,25.1511,25.248,25.1138,25.2405,105100.0
2010-01-26 15:00:00,33.87,33.88,33.78,33.81,207400.0,25.2405,25.248,25.1735,25.1958,207400.0
2010-01-26 15:30:00,33.81,33.87,33.7,33.76,691300.0,25.1958,25.2405,25.1138,25.1586,691300.0
2010-01-27 09:30:00,33.73,33.92,33.69,33.82,217000.0,25.1362,25.2778,25.1064,25.2033,217000.0
2010-01-27 10:00:00,33.81,33.81,33.48,33.62,296300.0,25.1958,25.1958,24.9499,25.0542,296300.0
2010-01-27 10:30:00,33.64,33.78,33.5,33.73,293500.0,25.0691,25.1735,24.9648,25.1362,293500.0
2010-01-27 11:00:00,33.73,33.74,33.59,33.64,175900.0,25.1362,25.1437,25.0319,25.0691,175900.0
2010-01-27 11:30:00,33.64,33.76,33.55,33.65,149900.0,25.0691,25.1586,25.0021,25.0766,149900.0
2010-01-27 12:00:00,33.65,33.68,33.46,33.52,79900.0,25.0766,25.0989,24.935,24.9797,79900.0
2010-01-27 12:30:00,33.51,33.51,33.38,33.44,127500.0,24.9723,24.9723,24.8754,24.9201,127500.0
2010-01-27 13:00:00,33.43,33.48,33.36,33.42,127100.0,24.9126,24.9499,24.8605,24.9052,127100.0
2010-01-27 13:30:00,33.42,33.57,33.41,33.56,95100.0,24.9052,25.017,24.8977,25.0095,95100.0
2010-01-27 14:00:00,33.56,33.61,33.43,33.5,266100.0,25.0095,25.0468,24.9126,24.9648,266100.0
2010-01-27 14:30:00,33.5,33.85,33.49,33.77,246300.0,24.9648,25.2256,24.9574,25.166,246300.0
2010-01-27 15:00:00,33.77,33.83,33.67,33.75,375100.0,25.166,25.2107,25.0915,25.1511,375100.0
2010-01-27 15:30:00,33.74,33.94,33.72,33.92,588700.0,25.1437,25.2927,25.1288,25.2778,588700.0
2010-01-28 09:30:00,34.55,34.84,34.5,34.72,616600.0,25.7473,25.9634,25.71,25.874,616600.0
2010-01-28 10:00:00,34.7,34.72,34.54,34.67,589700.0,25.8591,25.874,25.7398,25.8367,589700.0
2010-01-28 10:30:00,34.66,34.78,34.35,34.47,300300.0,25.8293,25.9187,25.5982,25.6877,300300.0
2010-01-28 11:00:00,34.47,34.47,34.21,34.26,247200.0,25.6877,25.6877,25.4939,25.5312,247200.0
2010-01-28 11:30:00,34.26,34.32,34.01,34.32,264900.0,25.5312,25.5759,25.3449,25.5759,264900.0
2010-01-28 12:00:00,34.32,34.35,34.27,34.28,181300.0,25.5759,25.5982,25.5386,25.5461,181300.0
2010-01-28 12:30:00,34.26,34.41,34.2,34.39,182400.0,25.5312,25.643,25.4865,25.628,182400.0
2010-01-28 13:00:00,34.39,34.41,34.23,34.33,235100.0,25.628,25.643,25.5088,25.5833,235100.0
2010-01-28 13:30:00,34.32,34.39,34.26,34.28,134800.0,25.5759,25.628,25.5312,25.5461,134800.0
2010-01-28 14:00:00,34.26,34.32,34.15,34.32,221400.0,25.5312,25.5759,25.4492,25.5759,221400.0
2010-01-28 14:30:00,34.31,34.49,34.29,34.47,227700.0,25.5684,25.7026,25.5535,25.6877,227700.0
2010-01-28 15:00:00,34.46,34.58,34.44,34.52,334600.0,25.6802,25.7696,25.6653,25.7249,334600.0
2010-01-28 15:30:00,34.52,34.62,34.41,34.41,666800.0,25.7249,25.7994,25.643,25.643,666800.0
2010-01-29 09:30:00,34.54,34.54,34.22,34.41,769300.0,25.7398,25.7398,25.5014,25.643,769300.0
2010-01-29 10:00:00,34.42,34.43,34.3,34.34,320500.0,25.6504,25.6579,25.561,25.5908,320500.0
2010-01-29 10:30:00,34.34,34.36,34.2,34.24,154600.0,25.5908,25.6057,25.4865,25.5163,154600.0
2010-01-29 11:00:00,34.24,34.26,33.97,33.98,232400.0,25.5163,25.5312,25.3151,25.3225,232400.0
2010-01-29 11:30:00,34.0,34.01,33.66,33.66,287100.0,25.3374,25.3449,25.084,25.084,287100.0
2010-01-29 12:00:00,33.66,33.79,33.63,33.73,262600.0,25.084,25.1809,25.0617,25.1362,262600.0
2010-01-29 12:30:00,33.73,33.82,33.59,33.82,239500.0,25.1362,25.2033,25.0319,25.2033,239500.0
2010-01-29 13:00:00,33.82,33.86,33.74,33.82,127200.0,25.2033,25.2331,25.1437,25.2033,127200.0
2010-01-29 13:30:00,33.81,33.83,33.66,33.72,159800.0,25.1958,25.2107,25.084,25.1288,159800.0
2010-01-29 14:00:00,33.73,33.8,33.67,33.75,183100.0,25.1362,25.1884,25.0915,25.1511,183100.0
2010-01-29 14:30:00,33.75,33.76,33.54,33.59,250800.0,25.1511,25.1586,24.9946,25.0319,250800.0
2010-01-29 15:00:00,33.59,33.59,33.32,33.4,634500.0,25.0319,25.0319,24.8307,24.8903,634500.0
2010-01-29 15:30:00,33.39,33.47,33.27,33.32,911400.0,24.8828,24.9424,24.7934,24.8307,911400.0
2010-02-01 09:30:00,33.76,34.02,33.76,33.97,372200.0,25.1586,25.3523,25.1586,25.3151,372200.0
2010-02-01 10:00:00,33.97,34.06,33.88,33.93,407600.0,25.3151,25.3821,25.248,25.2852,407600.0
2010-02-01 10:30:00,33.94,34.03,33.87,33.87,248300.0,25.2927,25.3598,25.2405,25.2405,248300.0
2010-02-01 11:00:00,33.88,34.03,33.83,33.99,200700.0,25.248,25.3598,25.2107,25.33,200700.0
2010-02-01 11:30:00,33.99,34.01,33.82,33.83,153200.0,25.33,25.3449,25.2033,25.2107,153200.0
2010-02-01 12:00:00,33.83,33.96,33.82,33.95,127200.0,25.2107,25.3076,25.2033,25.3002,127200.0
2010-02-01 12:30:00,33.96,33.97,33.9,33.9,201400.0,25.3076,25.3151,25.2629,25.2629,201400.0
2010-02-01 13:00:00,33.9,34.03,33.89,34.01,140200.0,25.2629,25.3598,25.2554,25.3449,140200.0
2010-02-01 13:30:00,34.01,34.03,33.95,33.99,203400.0,25.3449,25.3598,25.3002,25.33,203400.0
2010-02-01 14:00:00,33.99,34.01,33.85,33.94,182200.0,25.33,25.3449,25.2256,25.2927,182200.0
2010-02-01 14:30:00,33.94,34.03,33.93,34.0,264300.0,25.2927,25.3598,25.2852,25.3374,264300.0
2010-02-01 15:00:00,34.01,34.12,33.93,34.1,308600.0,25.3449,25.4268,25.2852,25.4119,308600.0
2010-02-01 15:30:00,34.1,34.16,34.0,34.13,646400.0,25.4119,25.4566,25.3374,25.4343,646400.0
2010-02-02 09:30:00,34.71,34.71,34.36,34.41,518300.0,25.8665,25.8665,25.6057,25.643,518300.0
2010-02-02 10:00:00,34.43,34.63,34.33,34.56,259800.0,25.6579,25.8069,25.5833,25.7547,259800.0
2010-02-02 10:30:00,34.56,34.61,34.45,34.6,344600.0,25.7547,25.792,25.6728,25.7845,344600.0
2010-02-02 11:00:00,34.6,34.6,34.39,34.53,330200.0,25.7845,25.7845,25.628,25.7324,330200.0
2010-02-02 11:30:00,34.54,34.71,34.51,34.63,329500.0,25.7398,25.8665,25.7175,25.8069,329500.0
2010-02-02 12:00:00,34.64,34.71,34.57,34.66,296900.0,25.8144,25.8665,25.7622,25.8293,296900.0
2010-02-02 12:30:00,34.66,34.69,34.58,34.61,87400.0,25.8293,25.8516,25.7696,25.792,87400.0
2010-02-02 13:00:00,34.61,34.64,34.56,34.62,89000.0,25.792,25.8144,25.7547,25.7994,89000.0
2010-02-02 13:30:00,34.62,34.67,34.56,34.57,120100.0,25.7994,25.8367,25.7547,25.7622,120100.0
2010-02-02 14:00:00,34.57,34.58,34.44,34.51,148000.0,25.7622,25.7696,25.6653,25.7175,148000.0
2010-02-02 14:30:00,34.51,34.53,34.36,34.41,312000.0,25.7175,25.7324,25.6057,25.643,312000.0
2010-02-02 15:00:00,34.42,34.64,34.4,34.56,214400.0,25.6504,25.8144,25.6355,25.7547,214400.0
2010-02-02 15:30:00,34.56,34.63,34.52,34.58,412700.0,25.7547,25.8069,25.7249,25.7696,412700.0
2010-02-03 09:30:00,34.43,34.65,34.34,34.6,335200.0,25.6579,25.8218,25.5908,25.7845,335200.0
2010-02-03 10:00:00,34.6,34.69,34.53,34.6,370100.0,25.7845,25.8516,25.7324,25.7845,370100.0
2010-02-03 10:30:00,34.59,34.63,34.39,34.5,482000.0,25.7771,25.8069,25.628,25.71,482000.0
2010-02-03 11:00:00,34.5,34.59,34.49,34.54,240800.0,25.71,25.7771,25.7026,25.7398,240800.0
2010-02-03 11:30:00,34.54,34.57,34.45,34.55,215100.0,25.7398,25.7622,25.6728,25.7473,215100.0
2010-02-03 12:00:00,34.54,34.68,34.52,34.57,161600.0,25.7398,25.8442,25.7249,25.7622,161600.0
2010-02-03 12:30:00,34.57,34.61,34.49,34.54,144600.0,25.7622,25.792,25.7026,25.7398,144600.0
2010-02-03 13:00:00,34.55,34.75,34.53,34.65,172400.0,25.7473,25.8963,25.7324,25.8218,172400.0
2010-02-03 13:30:00,34.65,34.74,34.61,34.69,142600.0,25.8218,25.8889,25.792,25.8516,142600.0
2010-02-03 14:00:00,34.69,34.71,34.63,34.64,191300.0,25.8516,25.8665,25.8069,25.8144,191300.0
2010-02-03 14:30:00,34.65,34.73,34.57,34.7,243800.0,25.8218,25.8814,25.7622,25.8591,243800.0
2010-02-03 15:00:00,34.69,34.74,34.6,34.62,300700.0,25.8516,25.8889,25.7845,25.7994,300700.0
2010-02-03 15:30:00,34.62,34.66,34.59,34.6,416300.0,25.7994,25.8293,25.7771,25.7845,416300.0
2010-02-04 09:30:00,33.83,34.16,33.52,33.55,542800.0,25.2107,25.4566,24.9797,25.0021,542800.0
2010-02-04 10:00:00,33.55,33.69,33.36,33.45,316000.0,25.0021,25.1064,24.8605,24.9275,316000.0
2010-02-04 10:30:00,33.44,33.58,33.41,33.46,277000.0,24.9201,25.0244,24.8977,24.935,277000.0
2010-02-04 11:00:00,33.46,33.57,33.41,33.54,280000.0,24.935,25.017,24.8977,24.9946,280000.0
2010-02-04 11:30:00,33.53,33.53,33.26,33.37,532700.0,24.9872,24.9872,24.786,24.8679,532700.0
2010-02-04 12:00:00,33.37,33.44,33.34,33.39,167100.0,24.8679,24.9201,24.8456,24.8828,167100.0
2010-02-04 12:30:00,33.39,33.39,33.17,33.32,220800.0,24.8828,24.8828,24.7189,24.8307,220800.0
2010-02-04 13:00:00,33.32,33.4,33.24,33.28,119800.0,24.8307,24.8903,24.771,24.8009,119800.0
2010-02-04 13:30:00,33.28,33.28,33.03,33.03,301100.0,24.8009,24.8009,24.6146,24.6146,301100.0
2010-02-04 14:00:00,33.03,33.16,32.99,33.1,443000.0,24.6146,24.7114,24.5847,24.6667,443000.0
2010-02-04 14:30:00,33.1,33.19,33.03,33.04,373400.0,24.6667,24.7338,24.6146,24.622,373400.0
2010-02-04 15:00:00,33.03,33.11,33.02,33.08,463000.0,24.6146,24.6742,24.6071,24.6518,463000.0
2010-02-04 15:30:00,33.07,33.14,32.87,32.87,603100.0,24.6444,24.6965,24.4953,24.4953,603100.0
2010-02-05 09:30:00,32.72,32.82,32.08,32.13,771400.0,24.3835,24.4581,23.9066,23.9439,771400.0
2010-02-05 10:00:00,32.13,32.4,32.05,32.36,422800.0,23.9439,24.1451,23.8842,24.1153,422800.0
2010-02-05 10:30:00,32.36,32.55,32.34,32.48,270300.0,24.1153,24.2568,24.1004,24.2047,270300.0
2010-02-05 11:00:00,32.48,32.53,32.35,32.35,230100.0,24.2047,24.2419,24.1078,24.1078,230100.0
2010-02-05 11:30:00,32.35,32.46,32.21,32.34,259700.0,24.1078,24.1898,24.0035,24.1004,259700.0
2010-02-05 12:00:00,32.34,32.44,32.28,32.37,218300.0,24.1004,24.1749,24.0556,24.1227,218300.0
2010-02-05 12:30:00,32.36,32.39,32.19,32.34,191000.0,24.1153,24.1376,23.9886,24.1004,191000.0
2010-02-05 13:00:00,32.34,32.34,32.1,32.13,178700.0,24.1004,24.1004,23.9215,23.9439,178700.0
2010-02-05 13:30:00,32.14,32.15,31.84,31.86,239900.0,23.9513,23.9588,23.7277,23.7426,239900.0
2010-02-05 14:00:00,31.86,32.0,31.84,31.97,261200.0,23.7426,23.847,23.7277,23.8246,261200.0
2010-02-05 14:30:00,31.96,32.09,31.89,32.06,290600.0,23.8172,23.914,23.765,23.8917,290600.0
2010-02-05 15:00:00,32.05,32.51,32.04,32.32,479100.0,23.8842,24.227,23.8768,24.0854,479100.0
2010-02-05 15:30:00,32.33,32.56,32.31,32.52,710000.0,24.0929,24.2643,24.078,24.2345,710000.0
2010-02-08 09:30:00,32.44,32.74,32.2,32.72,555600.0,24.1749,24.3984,23.996,24.3835,555600.0
2010-02-08 10:00:00,32.73,33.02,32.7,32.87,422200.0,24.391,24.6071,24.3686,24.4953,422200.0
2010-02-08 10:30:00,32.87,33.16,32.83,33.15,451100.0,24.4953,24.7114,24.4655,24.704,451100.0
2010-02-08 11:00:00,33.15,33.41,33.15,33.24,486800.0,24.704,24.8977,24.704,24.771,486800.0
2010-02-08 11:30:00,33.24,33.35,33.13,33.29,294000.0,24.771,24.853,24.6891,24.8083,294000.0
2010-02-08 12:00:00,33.28,33.58,33.18,33.57,333200.0,24.8009,25.0244,24.7263,25.017,333200.0
2010-02-08 12:30:00,33.57,33.58,33.32,33.46,266000.0,25.017,25.0244,24.8307,24.935,266000.0
2010-02-08 13:00:00,33.46,33.47,33.26,33.39,238100.0,24.935,24.9424,24.786,24.8828,238100.0
2010-02-08 13:30:00,33.38,33.42,33.3,33.33,250800.0,24.8754,24.9052,24.8158,24.8381,250800.0
2010-02-08 14:00:00,33.34,33.5,33.34,33.46,233100.0,24.8456,24.9648,24.8456,24.935,233100.0
2010-02-08 14:30:00,33.47,33.54,33.39,33.43,323100.0,24.9424,24.9946,24.8828,24.9126,323100.0
2010-02-08 15:00:00,33.44,33.46,33.26,33.35,475900.0,24.9201,24.935,24.786,24.853,475900.0
2010-02-08 15:30:00,33.35,33.42,33.13,33.17,804000.0,24.853,24.9052,24.6891,24.7189,804000.0
2010-02-09 09:30:00,33.4,33.53,33.25,33.34,411400.0,24.8903,24.9872,24.7785,24.8456,411400.0
2010-02-09 10:00:00,33.33,33.42,33.27,33.28,231800.0,24.8381,24.9052,24.7934,24.8009,231800.0
2010-02-09 10:30:00,33.3,33.35,33.01,33.01,293100.0,24.8158,24.853,24.5996,24.5996,293100.0
2010-02-09 11:00:00,33.01,33.01,32.75,32.82,386100.0,24.5996,24.5996,24.4059,24.4581,386100.0
2010-02-09 11:30:00,32.83,33.12,32.8,32.99,401700.0,24.4655,24.6816,24.4432,24.5847,401700.0
2010-02-09 12:00:00,32.99,33.23,32.99,33.14,443500.0,24.5847,24.7636,24.5847,24.6965,443500.0
2010-02-09 12:30:00,33.15,33.15,32.8,32.98,487600.0,24.704,24.704,24.4432,24.5773,487600.0
2010-02-09 13:00:00,33.0,33.05,32.88,32.92,216700.0,24.5922,24.6295,24.5028,24.5326,216700.0
2010-02-09 13:30:00,32.92,33.12,32.88,32.97,275000.0,24.5326,24.6816,24.5028,24.5698,275000.0
2010-02-09 14:00:00,32.98,33.0,32.75,32.81,252600.0,24.5773,24.5922,24.4059,24.4506,252600.0
2010-02-09 14:30:00,32.82,32.93,32.78,32.79,226100.0,24.4581,24.54,24.4282,24.4357,226100.0
2010-02-09 15:00:00,32.8,32.91,32.77,32.85,435700.0,24.4432,24.5251,24.4208,24.4804,435700.0
2010-02-09 15:30:00,32.85,32.89,32.73,32.77,830400.0,24.4804,24.5102,24.391,24.4208,830400.0
2010-02-10 09:30:00,33.02,33.12,32.83,32.97,436500.0,24.6071,24.6816,24.4655,24.5698,436500.0
2010-02-10 10:00:00,32.98,32.98,32.58,32.65,434800.0,24.5773,24.5773,24.2792,24.3314,434800.0
2010-02-10 10:30:00,32.66,32.81,32.58,32.78,318300.0,24.3388,24.4506,24.2792,24.4282,318300.0
2010-02-10 11:00:00,32.77,32.81,32.65,32.78,263600.0,24.4208,24.4506,24.3314,24.4282,263600.0
2010-02-10 11:30:00,32.79,32.81,32.72,32.75,124200.0,24.4357,24.4506,24.3835,24.4059,124200.0
2010-02-10 12:00:00,32.74,32.81,32.68,32.7,202600.0,24.3984,24.4506,24.3537,24.3686,202600.0
2010-02-10 12:30:00,32.71,32.75,32.64,32.68,181300.0,24.3761,24.4059,24.3239,24.3537,181300.0
2010-02-10 13:00:00,32.69,32.83,32.66,32.81,194200.0,24.3612,24.4655,24.3388,24.4506,194200.0
2010-02-10 13:30:00,32.8,32.81,32.64,32.7,270300.0,24.4432,24.4506,24.3239,24.3686,270300.0
2010-02-10 14:00:00,32.7,32.74,32.59,32.61,230700.0,24.3686,24.3984,24.2867,24.3016,230700.0
2010-02-10 14:30:00,32.62,32.63,32.5,32.53,267500.0,24.309,24.3165,24.2196,24.2419,267500.0
2010-02-10 15:00:00,32.53,32.73,32.52,32.72,332800.0,24.2419,24.391,24.2345,24.3835,332800.0
2010-02-10 15:30:00,32.71,32.73,32.61,32.62,569200.0,24.3761,24.391,24.3016,24.309,569200.0
2010-02-11 09:30:00,32.58,32.64,32.32,32.59,266300.0,24.2792,24.3239,24.0854,24.2867,266300.0
2010-02-11 10:00:00,32.58,32.8,32.5,32.62,316800.0,24.2792,24.4432,24.2196,24.309,316800.0
2010-02-11 10:30:00,32.62,32.65,32.42,32.6,300600.0,24.309,24.3314,24.16,24.2941,300600.0
2010-02-11 11:00:00,32.6,32.65,32.54,32.62,334000.0,24.2941,24.3314,24.2494,24.309,334000.0
2010-02-11 11:30:00,32.62,32.66,32.58,32.61,474000.0,24.309,24.3388,24.2792,24.3016,474000.0
2010-02-11 12:00:00,32.61,32.78,32.57,32.77,310200.0,24.3016,24.4282,24.2718,24.4208,310200.0
2010-02-11 12:30:00,32.77,32.91,32.76,32.88,278900.0,24.4208,24.5251,24.4133,24.5028,278900.0
2010-02-11 13:00:00,32.88,33.06,32.85,33.04,189300.0,24.5028,24.6369,24.4804,24.622,189300.0
2010-02-11 13:30:00,33.03,33.08,32.99,33.01,288900.0,24.6146,24.6518,24.5847,24.5996,288900.0
2010-02-11 14:00:00,33.01,33.12,33.0,33.12,196700.0,24.5996,24.6816,24.5922,24.6816,196700.0
2010-02-11 14:30:00,33.12,33.15,33.06,33.15,224200.0,24.6816,24.704,24.6369,24.704,224200.0
2010-02-11 15:00:00,33.15,33.21,33.09,33.15,264000.0,24.704,24.7487,24.6593,24.704,264000.0
2010-02-11 15:30:00,33.15,33.21,33.1,33.21,471900.0,24.704,24.7487,24.6667,24.7487,471900.0
2010-02-12 09:30:00,32.74,32.83,32.52,32.64,447600.0,24.3984,24.4655,24.2345,24.3239,447600.0
2010-02-12 10:00:00,32.64,32.72,32.49,32.65,353800.0,24.3239,24.3835,24.2121,24.3314,353800.0
2010-02-12 10:30:00,32.64,32.7,32.49,32.57,223500.0,24.3239,24.3686,24.2121,24.2718,223500.0
2010-02-12 11:00:00,32.57,32.73,32.5,32.67,241000.0,24.2718,24.391,24.2196,24.3463,241000.0
2010-02-12 11:30:00,32.67,32.71,32.57,32.61,173000.0,24.3463,24.3761,24.2718,24.3016,173000.0
2010-02-12 12:00:00,32.61,32.91,32.61,32.9,225700.0,24.3016,24.5251,24.3016,24.5177,225700.0
2010-02-12 12:30:00,32.9,32.91,32.77,32.83,177300.0,24.5177,24.5251,24.4208,24.4655,177300.0
2010-02-12 13:00:00,32.82,32.84,32.62,32.69,122200.0,24.4581,24.473,24.309,24.3612,122200.0
2010-02-12 13:30:00,32.68,32.68,32.55,32.59,217900.0,24.3537,24.3537,24.2568,24.2867,217900.0
2010-02-12 14:00:00,32.59,32.8,32.57,32.76,226500.0,24.2867,24.4432,24.2718,24.4133,226500.0
2010-02-12 14:30:00,32.76,32.81,32.71,32.72,108700.0,24.4133,24.4506,24.3761,24.3835,108700.0
2010-02-12 15:00:00,32.73,32.76,32.63,32.68,225700.0,24.391,24.4133,24.3165,24.3537,225700.0
2010-02-12 15:30:00,32.67,32.86,32.64,32.83,657500.0,24.3463,24.4879,24.3239,24.4655,657500.0
2010-02-16 09:30:00,33.21,33.32,33.08,33.18,388900.0,24.7487,24.8307,24.6518,24.7263,388900.0
2010-02-16 10:00:00,33.18,33.22,33.08,33.12,270900.0,24.7263,24.7561,24.6518,24.6816,270900.0
2010-02-16 10:30:00,33.13,33.4,33.11,33.3,257100.0,24.6891,24.8903,24.6742,24.8158,257100.0
2010-02-16 11:00:00,33.31,33.51,33.29,33.48,217200.0,24.8232,24.9723,24.8083,24.9499,217200.0
2010-02-16 11:30:00,33.48,33.61,33.46,33.54,194400.0,24.9499,25.0468,24.935,24.9946,194400.0
2010-02-16 12:00:00,33.54,33.54,33.44,33.48,166500.0,24.9946,24.9946,24.9201,24.9499,166500.0
2010-02-16 12:30:00,33.48,33.48,33.37,33.42,152400.0,24.9499,24.9499,24.8679,24.9052,152400.0
2010-02-16 13:00:00,33.42,33.42,33.31,33.32,162800.0,24.9052,24.9052,24.8232,24.8307,162800.0
2010-02-16 13:30:00,33.32,33.33,33.24,33.28,214800.0,24.8307,24.8381,24.771,24.8009,214800.0
2010-02-16 14:00:00,33.28,33.3,33.21,33.26,184900.0,24.8009,24.8158,24.7487,24.786,184900.0
2010-02-16 14:30:00,33.26,33.33,33.21,33.3,234700.0,24.786,24.8381,24.7487,24.8158,234700.0
2010-02-16 15:00:00,33.3,33.44,33.3,33.42,192300.0,24.8158,24.9201,24.8158,24.9052,192300.0
2010-02-16 15:30:00,33.43,33.55,33.43,33.47,447800.0,24.9126,25.0021,24.9126,24.9424,447800.0
2010-02-17 09:30:00,33.85,34.07,33.75,33.81,703900.0,25.2998,25.4642,25.2251,25.2699,703900.0
2010-02-17 10:00:00,33.81,34.0,33.78,33.93,294900.0,25.2699,25.4119,25.2475,25.3596,294900.0
2010-02-17 10:30:00,33.94,34.03,33.91,34.03,530900.0,25.3671,25.4343,25.3446,25.4343,530900.0
2010-02-17 11:00:00,34.03,34.06,33.94,33.95,214200.0,25.4343,25.4568,25.3671,25.3745,214200.0
2010-02-17 11:30:00,33.96,34.02,33.86,34.01,292000.0,25.382,25.4269,25.3073,25.4194,292000.0
2010-02-17 12:00:00,34.01,34.03,33.93,34.02,228800.0,25.4194,25.4343,25.3596,25.4269,228800.0
2010-02-17 12:30:00,34.02,34.1,33.99,34.1,175700.0,25.4269,25.4867,25.4044,25.4867,175700.0
2010-02-17 13:00:00,34.1,34.13,34.03,34.09,197400.0,25.4867,25.5091,25.4343,25.4792,197400.0
2010-02-17 13:30:00,34.09,34.11,34.05,34.05,210000.0,25.4792,25.4941,25.4493,25.4493,210000.0
2010-02-17 14:00:00,34.06,34.09,33.97,34.02,236800.0,25.4568,25.4792,25.3895,25.4269,236800.0
2010-02-17 14:30:00,34.01,34.08,33.98,34.03,230600.0,25.4194,25.4717,25.397,25.4343,230600.0
2010-02-17 15:00:00,34.03,34.04,33.99,34.02,206300.0,25.4343,25.4418,25.4044,25.4269,206300.0
2010-02-17 15:30:00,34.02,34.08,33.97,34.03,421600.0,25.4269,25.4717,25.3895,25.4343,421600.0
2010-02-18 09:30:00,33.95,34.07,33.83,33.94,595900.0,25.3745,25.4642,25.2849,25.3671,595900.0
2010-02-18 10:00:00,33.95,33.98,33.74,33.76,559100.0,25.3745,25.397,25.2176,25.2325,559100.0
2010-02-18 10:30:00,33.76,33.88,33.71,33.82,526300.0,25.2325,25.3222,25.1952,25.2774,526300.0
2010-02-18 11:00:00,33.82,33.85,33.76,33.8,239900.0,25.2774,25.2998,25.2325,25.2624,239900.0
2010-02-18 11:30:00,33.8,33.84,33.77,33.79,428600.0,25.2624,25.2923,25.24,25.255,428600.0
2010-02-18 12:00:00,33.8,33.85,33.76,33.82,84500.0,25.2624,25.2998,25.2325,25.2774,84500.0
2010-02-18 12:30:00,33.82,33.83,33.77,33.8,61100.0,25.2774,25.2849,25.24,25.2624,61100.0
2010-02-18 13:00:00,33.8,33.87,33.77,33.77,287900.0,25.2624,25.3147,25.24,25.24,287900.0
2010-02-18 13:30:00,33.78,33.83,33.75,33.81,183400.0,25.2475,25.2849,25.2251,25.2699,183400.0
2010-02-18 14:00:00,33.81,33.83,33.73,33.77,484400.0,25.2699,25.2849,25.2101,25.24,484400.0
2010-02-18 14:30:00,33.77,33.81,33.73,33.77,637300.0,25.24,25.2699,25.2101,25.24,637300.0
2010-02-18 15:00:00,33.77,33.8,33.73,33.74,414700.0,25.24,25.2624,25.2101,25.2176,414700.0
2010-02-18 15:30:00,33.75,33.81,33.73,33.76,793700.0,25.2251,25.2699,25.2101,25.2325,793700.0
2010-02-19 09:30:00,34.04,34.04,33.79,33.82,753500.0,25.4418,25.4418,25.255,25.2774,753500.0
2010-02-19 10:00:00,33.82,33.95,33.81,33.91,330300.0,25.2774,25.3745,25.2699,25.3446,330300.0
2010-02-19 10:30:00,33.92,33.95,33.86,33.92,386500.0,25.3521,25.3745,25.3073,25.3521,386500.0
2010-02-19 11:00:00,33.92,34.21,33.92,34.09,489300.0,25.3521,25.5689,25.3521,25.4792,489300.0
2010-02-19 11:30:00,34.09,34.1,34.03,34.09,165400.0,25.4792,25.4867,25.4343,25.4792,165400.0
2010-02-19 12:00:00,34.1,34.14,34.02,34.04,226500.0,25.4867,25.5166,25.4269,25.4418,226500.0
2010-02-19 12:30:00,34.05,34.13,34.05,34.1,128300.0,25.4493,25.5091,25.4493,25.4867,128300.0
2010-02-19 13:00:00,34.1,34.21,33.99,33.99,322900.0,25.4867,25.5689,25.4044,25.4044,322900.0
2010-02-19 13:30:00,33.99,34.03,33.93,33.93,180300.0,25.4044,25.4343,25.3596,25.3596,180300.0
2010-02-19 14:00:00,33.93,34.0,33.91,33.95,240500.0,25.3596,25.4119,25.3446,25.3745,240500.0
2010-02-19 14:30:00,33.95,34.02,33.88,33.89,235200.0,25.3745,25.4269,25.3222,25.3297,235200.0
2010-02-19 15:00:00,33.89,33.95,33.82,33.93,926600.0,25.3297,25.3745,25.2774,25.3596,926600.0
2010-02-19 15:30:00,33.93,34.01,33.9,33.92,815400.0,25.3596,25.4194,25.3372,25.3521,815400.0
2010-02-22 09:30:00,34.18,34.18,33.9,34.11,453200.0,25.5464,25.5464,25.3372,25.4941,453200.0
2010-02-22 10:00:00,34.11,34.2,34.03,34.14,259900.0,25.4941,25.5614,25.4343,25.5166,259900.0
2010-02-22 10:30:00,34.14,34.26,34.13,34.22,218700.0,25.5166,25.6062,25.5091,25.5763,218700.0
2010-02-22 11:00:00,34.22,34.32,34.15,34.19,249300.0,25.5763,25.6511,25.524,25.5539,249300.0
2010-02-22 11:30:00,34.2,34.22,34.15,34.21,127300.0,25.5614,25.5763,25.524,25.5689,127300.0
2010-02-22 12:00:00,34.21,34.29,34.18,34.24,96700.0,25.5689,25.6287,25.5464,25.5913,96700.0
2010-02-22 12:30:00,34.22,34.34,34.22,34.24,116800.0,25.5763,25.666,25.5763,25.5913,116800.0
2010-02-22 13:00:00,34.24,34.24,34.12,34.14,86300.0,25.5913,25.5913,25.5016,25.5166,86300.0
2010-02-22 13:30:00,34.14,34.2,34.11,34.11,71100.0,25.5166,25.5614,25.4941,25.4941,71100.0
2010-02-22 14:00:00,34.11,34.21,34.1,34.16,117600.0,25.4941,25.5689,25.4867,25.5315,117600.0
2010-02-22 14:30:00,34.16,34.26,34.15,34.26,134700.0,25.5315,25.6062,25.524,25.6062,134700.0
2010-02-22 15:00:00,34.26,34.27,34.22,34.26,160800.0,25.6062,25.6137,25.5763,25.6062,160800.0
2010-02-22 15:30:00,34.27,34.28,34.06,34.13,536300.0,25.6137,25.6212,25.4568,25.5091,536300.0
2010-02-23 09:30:00,33.82,34.02,33.75,33.94,360900.0,25.2774,25.4269,25.2251,25.3671,360900.0
2010-02-23 10:00:00,33.94,34.01,33.49,33.6,320100.0,25.3671,25.4194,25.0307,25.1129,320100.0
2010-02-23 10:30:00,33.61,33.76,33.55,33.7,202900.0,25.1204,25.2325,25.0756,25.1877,202900.0
2010-02-23 11:00:00,33.7,33.77,33.63,33.68,169400.0,25.1877,25.24,25.1354,25.1727,169400.0
2010-02-23 11:30:00,33.68,33.73,33.62,33.63,77100.0,25.1727,25.2101,25.1279,25.1354,77100.0
2010-02-23 12:00:00,33.63,33.65,33.52,33.55,93300.0,25.1354,25.1503,25.0532,25.0756,93300.0
2010-02-23 12:30:00,33.55,33.59,33.47,33.59,86400.0,25.0756,25.1055,25.0158,25.1055,86400.0
2010-02-23 13:00:00,33.6,33.6,33.53,33.55,101300.0,25.1129,25.1129,25.0606,25.0756,101300.0
2010-02-23 13:30:00,33.55,33.55,33.46,33.49,176000.0,25.0756,25.0756,25.0083,25.0307,176000.0
2010-02-23 14:00:00,33.49,33.59,33.44,33.57,141900.0,25.0307,25.1055,24.9934,25.0905,141900.0
2010-02-23 14:30:00,33.58,33.74,33.54,33.65,174900.0,25.098,25.2176,25.0681,25.1503,174900.0
2010-02-23 15:00:00,33.65,33.76,33.64,33.75,169800.0,25.1503,25.2325,25.1428,25.2251,169800.0
2010-02-23 15:30:00,33.75,33.78,33.67,33.7,366000.0,25.2251,25.2475,25.1653,25.1877,366000.0
2010-02-24 09:30:00,34.25,35.18,34.25,34.98,1804600.0,25.5988,26.2939,25.5988,26.1444,1804600.0
2010-02-24 10:00:00,34.97,34.99,34.42,34.62,1149300.0,26.1369,26.1518,25.7258,25.8753,1149300.0
2010-02-24 10:30:00,34.63,34.88,34.59,34.86,853800.0,25.8828,26.0696,25.8529,26.0547,853800.0
2010-02-24 11:00:00,34.86,34.92,34.72,34.75,442000.0,26.0547,26.0995,25.95,25.9725,442000.0
2010-02-24 11:30:00,34.75,34.85,34.69,34.78,521000.0,25.9725,26.0472,25.9276,25.9949,521000.0
2010-02-24 12:00:00,34.79,34.97,34.76,34.89,543200.0,26.0024,26.1369,25.9799,26.0771,543200.0
2010-02-24 12:30:00,34.9,35.11,34.79,35.1,896600.0,26.0846,26.2415,26.0024,26.2341,896600.0
2010-02-24 13:00:00,35.1,35.51,35.06,35.41,725600.0,26.2341,26.5405,26.2042,26.4658,725600.0
2010-02-24 13:30:00,35.4,35.52,35.33,35.48,413000.0,26.4583,26.548,26.406,26.5181,413000.0
2010-02-24 14:00:00,35.48,35.48,35.37,35.46,516900.0,26.5181,26.5181,26.4359,26.5031,516900.0
2010-02-24 14:30:00,35.45,35.76,35.42,35.61,2096600.0,26.4957,26.7274,26.4732,26.6152,2096600.0
2010-02-24 15:00:00,35.61,35.72,35.53,35.59,611000.0,26.6152,26.6975,26.5554,26.6003,611000.0
2010-02-24 15:30:00,35.59,35.91,35.58,35.81,1797400.0,26.6003,26.8395,26.5928,26.7647,1797400.0
2010-02-25 09:30:00,34.91,35.27,34.88,35.12,895300.0,26.0921,26.3611,26.0696,26.249,895300.0
2010-02-25 10:00:00,35.12,35.21,35.04,35.18,491800.0,26.249,26.3163,26.1892,26.2939,491800.0
2010-02-25 10:30:00,35.19,35.22,35.04,35.05,399500.0,26.3013,26.3238,26.1892,26.1967,399500.0
2010-02-25 11:00:00,35.04,35.11,34.99,35.09,647600.0,26.1892,26.2415,26.1518,26.2266,647600.0
2010-02-25 11:30:00,35.08,35.09,35.0,35.09,278000.0,26.2191,26.2266,26.1593,26.2266,278000.0
2010-02-25 12:00:00,35.09,35.11,35.0,35.02,262400.0,26.2266,26.2415,26.1593,26.1743,262400.0
2010-02-25 12:30:00,35.03,35.08,35.0,35.06,333700.0,26.1817,26.2191,26.1593,26.2042,333700.0
2010-02-25 13:00:00,35.06,35.08,35.01,35.02,234100.0,26.2042,26.2191,26.1668,26.1743,234100.0
2010-02-25 13:30:00,35.03,35.37,35.03,35.36,330800.0,26.1817,26.4359,26.1817,26.4284,330800.0
2010-02-25 14:00:00,35.37,35.45,35.28,35.38,365100.0,26.4359,26.4957,26.3686,26.4433,365100.0
2010-02-25 14:30:00,35.38,35.5,35.36,35.42,269700.0,26.4433,26.533,26.4284,26.4732,269700.0
2010-02-25 15:00:00,35.43,35.53,35.4,35.51,379300.0,26.4807,26.5554,26.4583,26.5405,379300.0
2010-02-25 15:30:00,35.51,35.71,35.49,35.69,745000.0,26.5405,26.69,26.5256,26.675,745000.0
2010-02-26 09:30:00,34.96,35.56,34.96,35.44,787900.0,26.1294,26.5779,26.1294,26.4882,787900.0
2010-02-26 10:00:00,35.44,35.59,35.27,35.43,401100.0,26.4882,26.6003,26.3611,26.4807,401100.0
2010-02-26 10:30:00,35.44,35.73,35.42,35.73,402400.0,26.4882,26.7049,26.4732,26.7049,402400.0
2010-02-26 11:00:00,35.72,35.89,35.68,35.79,278700.0,26.6975,26.8245,26.6676,26.7498,278700.0
2010-02-26 11:30:00,35.79,36.02,35.79,35.93,295900.0,26.7498,26.9217,26.7498,26.8544,295900.0
2010-02-26 12:00:00,35.93,35.94,35.63,35.69,258500.0,26.8544,26.8619,26.6302,26.675,258500.0
2010-02-26 12:30:00,35.69,35.72,35.57,35.64,184400.0,26.675,26.6975,26.5853,26.6377,184400.0
2010-02-26 13:00:00,35.64,35.69,35.56,35.69,151700.0,26.6377,26.675,26.5779,26.675,151700.0
2010-02-26 13:30:00,35.69,35.74,35.64,35.69,117800.0,26.675,26.7124,26.6377,26.675,117800.0
2010-02-26 14:00:00,35.69,35.78,35.65,35.76,109500.0,26.675,26.7423,26.6451,26.7274,109500.0
2010-02-26 14:30:00,35.75,35.89,35.68,35.88,260500.0,26.7199,26.8245,26.6676,26.817,260500.0
2010-02-26 15:00:00,35.88,36.06,35.86,36.0,334000.0,26.817,26.9516,26.8021,26.9067,334000.0
2010-02-26 15:30:00,36.01,36.16,35.95,35.96,1172100.0,26.9142,27.0263,26.8694,26.8768,1172100.0
2010-03-01 09:30:00,35.71,35.93,35.68,35.7,291100.0,26.69,26.8544,26.6676,26.6825,291100.0
2010-03-01 10:00:00,35.71,36.02,35.67,35.74,303100.0,26.69,26.9217,26.6601,26.7124,303100.0
2010-03-01 10:30:00,35.75,35.77,35.62,35.7,221400.0,26.7199,26.7348,26.6227,26.6825,221400.0
2010-03-01 11:00:00,35.69,35.86,35.67,35.86,151900.0,26.675,26.8021,26.6601,26.8021,151900.0
2010-03-01 11:30:00,35.86,36.03,35.86,36.02,120700.0,26.8021,26.9292,26.8021,26.9217,120700.0
2010-03-01 12:00:00,36.02,36.03,35.82,35.87,173100.0,26.9217,26.9292,26.7722,26.8096,173100.0
2010-03-01 12:30:00,35.87,36.06,35.87,36.04,113400.0,26.8096,26.9516,26.8096,26.9366,113400.0
2010-03-01 13:00:00,36.03,36.03,35.97,36.0,144300.0,26.9292,26.9292,26.8843,26.9067,144300.0
2010-03-01 13:30:00,35.99,36.03,35.94,36.03,71700.0,26.8993,26.9292,26.8619,26.9292,71700.0
2010-03-01 14:00:00,36.03,36.08,36.0,36.08,81300.0,26.9292,26.9665,26.9067,26.9665,81300.0
2010-03-01 14:30:00,36.08,36.1,35.98,35.99,126000.0,26.9665,26.9815,26.8918,26.8993,126000.0
2010-03-01 15:00:00,35.99,36.03,35.92,36.0,127900.0,26.8993,26.9292,26.8469,26.9067,127900.0
2010-03-01 15:30:00,36.0,36.1,35.98,36.08,370200.0,26.9067,26.9815,26.8918,26.9665,370200.0
2010-03-02 09:30:00,36.6,36.78,36.52,36.6,517600.0,27.3552,27.4897,27.2954,27.3552,517600.0
2010-03-02 10:00:00,36.61,36.62,36.47,36.56,510100.0,27.3627,27.3701,27.258,27.3253,510100.0
2010-03-02 10:30:00,36.56,36.66,36.49,36.49,319800.0,27.3253,27.4,27.273,27.273,319800.0
2010-03-02 11:00:00,36.5,36.65,36.49,36.57,181200.0,27.2804,27.3925,27.273,27.3328,181200.0
2010-03-02 11:30:00,36.57,36.6,36.34,36.34,216200.0,27.3328,27.3552,27.1609,27.1609,216200.0
2010-03-02 12:00:00,36.33,36.4,36.25,36.38,209400.0,27.1534,27.2057,27.0936,27.1907,209400.0
2010-03-02 12:30:00,36.39,36.39,36.19,36.2,215400.0,27.1982,27.1982,27.0487,27.0562,215400.0
2010-03-02 13:00:00,36.2,36.26,36.1,36.18,300500.0,27.0562,27.1011,26.9815,27.0413,300500.0
2010-03-02 13:30:00,36.17,36.22,36.1,36.18,268200.0,27.0338,27.0712,26.9815,27.0413,268200.0
2010-03-02 14:00:00,36.18,36.2,36.1,36.11,176700.0,27.0413,27.0562,26.9815,26.9889,176700.0
2010-03-02 14:30:00,36.11,36.18,36.07,36.09,232400.0,26.9889,27.0413,26.959,26.974,232400.0
2010-03-02 15:00:00,36.09,36.15,35.88,35.88,449900.0,26.974,27.0188,26.817,26.817,449900.0
2010-03-02 15:30:00,35.88,35.89,35.71,35.76,1543000.0,26.817,26.8245,26.69,26.7274,1543000.0
2010-03-03 09:30:00,36.14,36.17,35.9,35.93,369400.0,27.0114,27.0338,26.832,26.8544,369400.0
2010-03-03 10:00:00,35.94,36.07,35.92,35.96,305900.0,26.8619,26.959,26.8469,26.8768,305900.0
2010-03-03 10:30:00,35.95,36.03,35.92,35.99,316200.0,26.8694,26.9292,26.8469,26.8993,316200.0
2010-03-03 11:00:00,35.98,36.06,35.95,36.06,286200.0,26.8918,26.9516,26.8694,26.9516,286200.0
2010-03-03 11:30:00,36.06,36.08,35.85,35.9,164800.0,26.9516,26.9665,26.7946,26.832,164800.0
2010-03-03 12:00:00,35.91,35.91,35.74,35.77,234000.0,26.8395,26.8395,26.7124,26.7348,234000.0
2010-03-03 12:30:00,35.77,35.81,35.71,35.74,115200.0,26.7348,26.7647,26.69,26.7124,115200.0
2010-03-03 13:00:00,35.74,35.8,35.73,35.73,131600.0,26.7124,26.7572,26.7049,26.7049,131600.0
2010-03-03 13:30:00,35.74,35.8,35.72,35.74,207600.0,26.7124,26.7572,26.6975,26.7124,207600.0
2010-03-03 14:00:00,35.73,35.76,35.59,35.64,311800.0,26.7049,26.7274,26.6003,26.6377,311800.0
2010-03-03 14:30:00,35.64,35.68,35.55,35.63,291500.0,26.6377,26.6676,26.5704,26.6302,291500.0
2010-03-03 15:00:00,35.63,35.71,35.6,35.7,180200.0,26.6302,26.69,26.6078,26.6825,180200.0
2010-03-03 15:30:00,35.7,35.77,35.68,35.7,454900.0,26.6825,26.7348,26.6676,26.6825,454900.0
2010-03-04 09:30:00,35.99,36.15,35.84,35.9,312500.0,26.8993,27.0188,26.7871,26.832,312500.0
2010-03-04 10:00:00,35.88,36.0,35.83,35.98,606100.0,26.817,26.9067,26.7797,26.8918,606100.0
2010-03-04 10:30:00,35.99,36.02,35.88,35.99,342400.0,26.8993,26.9217,26.817,26.8993,342400.0
2010-03-04 11:00:00,35.99,36.12,35.99,36.09,188200.0,26.8993,26.9964,26.8993,26.974,188200.0
2010-03-04 11:30:00,36.09,36.17,36.05,36.12,201000.0,26.974,27.0338,26.9441,26.9964,201000.0
2010-03-04 12:00:00,36.13,36.16,36.09,36.13,131200.0,27.0039,27.0263,26.974,27.0039,131200.0
2010-03-04 12:30:00,36.14,36.21,36.1,36.18,129600.0,27.0114,27.0637,26.9815,27.0413,129600.0
2010-03-04 13:00:00,36.19,36.23,36.14,36.17,123800.0,27.0487,27.0786,27.0114,27.0338,123800.0
2010-03-04 13:30:00,36.16,36.21,36.09,36.2,135400.0,27.0263,27.0637,26.974,27.0562,135400.0
2010-03-04 14:00:00,36.2,36.21,36.15,36.17,118700.0,27.0562,27.0637,27.0188,27.0338,118700.0
2010-03-04 14:30:00,36.18,36.22,36.17,36.19,151800.0,27.0413,27.0712,27.0338,27.0487,151800.0
2010-03-04 15:00:00,36.18,36.22,36.14,36.22,212500.0,27.0413,27.0712,27.0114,27.0712,212500.0
2010-03-04 15:30:00,36.22,36.22,36.14,36.17,654200.0,27.0712,27.0712,27.0114,27.0338,654200.0
2010-03-05 09:30:00,36.39,36.63,36.26,36.58,380700.0,27.1982,27.3776,27.1011,27.3402,380700.0
2010-03-05 10:00:00,36.58,36.77,36.54,36.72,579400.0,27.3402,27.4822,27.3103,27.4449,579400.0
2010-03-05 10:30:00,36.72,36.75,36.63,36.71,244700.0,27.4449,27.4673,27.3776,27.4374,244700.0
2010-03-05 11:00:00,36.71,36.73,36.64,36.68,284000.0,27.4374,27.4523,27.3851,27.415,284000.0
2010-03-05 11:30:00,36.68,36.71,36.58,36.59,681800.0,27.415,27.4374,27.3402,27.3477,681800.0
2010-03-05 12:00:00,36.59,36.66,36.56,36.59,188500.0,27.3477,27.4,27.3253,27.3477,188500.0
2010-03-05 12:30:00,36.6,36.75,36.59,36.68,252900.0,27.3552,27.4673,27.3477,27.415,252900.0
2010-03-05 13:00:00,36.68,36.75,36.65,36.72,201500.0,27.415,27.4673,27.3925,27.4449,201500.0
2010-03-05 13:30:00,36.72,36.8,36.68,36.8,206700.0,27.4449,27.5047,27.415,27.5047,206700.0
2010-03-05 14:00:00,36.8,36.97,36.8,36.9,225900.0,27.5047,27.6317,27.5047,27.5794,225900.0
2010-03-05 14:30:00,36.9,37.07,36.89,37.01,355800.0,27.5794,27.7065,27.5719,27.6616,355800.0
2010-03-05 15:00:00,37.0,37.07,36.98,37.0,266000.0,27.6541,27.7065,27.6392,27.6541,266000.0
2010-03-05 15:30:00,37.0,37.11,36.99,37.0,680400.0,27.6541,27.7364,27.6467,27.6541,680400.0
2010-03-08 09:30:00,36.89,37.12,36.76,37.03,282500.0,27.5719,27.7438,27.4748,27.6766,282500.0
2010-03-08 10:00:00,37.03,37.14,37.03,37.13,238500.0,27.6766,27.7588,27.6766,27.7513,238500.0
2010-03-08 10:30:00,37.13,37.19,37.04,37.16,194700.0,27.7513,27.7961,27.684,27.7737,194700.0
2010-03-08 11:00:00,37.16,37.18,36.94,36.95,170300.0,27.7737,27.7887,27.6093,27.6168,170300.0
2010-03-08 11:30:00,36.94,37.11,36.91,37.1,115700.0,27.6093,27.7364,27.5869,27.7289,115700.0
2010-03-08 12:00:00,37.1,37.24,37.06,37.22,73400.0,27.7289,27.8335,27.699,27.8186,73400.0
2010-03-08 12:30:00,37.22,37.24,37.08,37.17,102500.0,27.8186,27.8335,27.7139,27.7812,102500.0
2010-03-08 13:00:00,37.17,37.2,37.07,37.16,82400.0,27.7812,27.8036,27.7065,27.7737,82400.0
2010-03-08 13:30:00,37.15,37.17,37.04,37.05,140700.0,27.7663,27.7812,27.684,27.6915,140700.0
2010-03-08 14:00:00,37.05,37.07,36.92,36.94,168500.0,27.6915,27.7065,27.5943,27.6093,168500.0
2010-03-08 14:30:00,36.93,37.0,36.92,36.95,168200.0,27.6018,27.6541,27.5943,27.6168,168200.0
2010-03-08 15:00:00,36.95,37.06,36.93,37.06,185100.0,27.6168,27.699,27.6018,27.699,185100.0
2010-03-08 15:30:00,37.06,37.07,36.89,36.92,389400.0,27.699,27.7065,27.5719,27.5943,389400.0
2010-03-09 09:30:00,36.49,36.6,36.32,36.55,276000.0,27.273,27.3552,27.1459,27.3178,276000.0
2010-03-09 10:00:00,36.55,36.76,36.45,36.74,257400.0,27.3178,27.4748,27.2431,27.4598,257400.0
2010-03-09 10:30:00,36.74,36.9,36.74,36.87,340800.0,27.4598,27.5794,27.4598,27.557,340800.0
2010-03-09 11:00:00,36.88,36.88,36.78,36.86,195800.0,27.5645,27.5645,27.4897,27.5495,195800.0
2010-03-09 11:30:00,36.85,37.04,36.82,37.02,127800.0,27.542,27.684,27.5196,27.6691,127800.0
2010-03-09 12:00:00,37.03,37.12,37.01,37.12,141700.0,27.6766,27.7438,27.6616,27.7438,141700.0
2010-03-09 12:30:00,37.11,37.15,37.05,37.15,123400.0,27.7364,27.7663,27.6915,27.7663,123400.0
2010-03-09 13:00:00,37.14,37.16,37.07,37.13,87800.0,27.7588,27.7737,27.7065,27.7513,87800.0
2010-03-09 13:30:00,37.14,37.19,37.07,37.1,128300.0,27.7588,27.7961,27.7065,27.7289,128300.0
2010-03-09 14:00:00,37.1,37.15,37.07,37.14,83800.0,27.7289,27.7663,27.7065,27.7588,83800.0
2010-03-09 14:30:00,37.15,37.15,36.9,36.96,197700.0,27.7663,27.7663,27.5794,27.6242,197700.0
2010-03-09 15:00:00,36.94,36.95,36.71,36.83,286300.0,27.6093,27.6168,27.4374,27.5271,286300.0
2010-03-09 15:30:00,36.82,36.94,36.8,36.92,357800.0,27.5196,27.6093,27.5047,27.5943,357800.0
2010-03-10 09:30:00,36.62,36.91,36.57,36.8,333800.0,27.3701,27.5869,27.3328,27.5047,333800.0
2010-03-10 10:00:00,36.8,36.99,36.79,36.97,237300.0,27.5047,27.6467,27.4972,27.6317,237300.0
2010-03-10 10:30:00,36.98,37.13,36.98,37.09,187000.0,27.6392,27.7513,27.6392,27.7214,187000.0
2010-03-10 11:00:00,37.09,37.19,37.08,37.14,145700.0,27.7214,27.7961,27.7139,27.7588,145700.0
2010-03-10 11:30:00,37.17,37.25,37.06,37.24,139200.0,27.7812,27.841,27.699,27.8335,139200.0
2010-03-10 12:00:00,37.23,37.3,37.1,37.1,228800.0,27.826,27.8784,27.7289,27.7289,228800.0
2010-03-10 12:30:00,37.1,37.26,37.01,37.24,112800.0,27.7289,27.8485,27.6616,27.8335,112800.0
2010-03-10 13:00:00,37.25,37.25,37.11,37.11,103100.0,27.841,27.841,27.7364,27.7364,103100.0
2010-03-10 13:30:00,37.12,37.26,37.11,37.18,114500.0,27.7438,27.8485,27.7364,27.7887,114500.0
2010-03-10 14:00:00,37.17,37.32,37.1,37.31,132600.0,27.7812,27.8933,27.7289,27.8858,132600.0
2010-03-10 14:30:00,37.32,37.33,37.2,37.21,210500.0,27.8933,27.9008,27.8036,27.8111,210500.0
2010-03-10 15:00:00,37.21,37.36,37.15,37.15,185300.0,27.8111,27.9232,27.7663,27.7663,185300.0
2010-03-10 15:30:00,37.14,37.25,37.1,37.19,439400.0,27.7588,27.841,27.7289,27.7961,439400.0
2010-03-11 09:30:00,36.95,36.99,36.7,36.83,216600.0,27.6168,27.6467,27.4299,27.5271,216600.0
2010-03-11 10:00:00,36.85,37.11,36.85,37.09,159400.0,27.542,27.7364,27.542,27.7214,159400.0
2010-03-11 10:30:00,37.09,37.22,37.03,37.17,89400.0,27.7214,27.8186,27.6766,27.7812,89400.0
2010-03-11 11:00:00,37.16,37.22,37.12,37.17,99200.0,27.7737,27.8186,27.7438,27.7812,99200.0
2010-03-11 11:30:00,37.16,37.17,36.97,36.99,177900.0,27.7737,27.7812,27.6317,27.6467,177900.0
2010-03-11 12:00:00,36.98,36.99,36.85,36.89,247100.0,27.6392,27.6467,27.542,27.5719,247100.0
2010-03-11 12:30:00,36.9,37.02,36.88,37.0,60400.0,27.5794,27.6691,27.5645,27.6541,60400.0
2010-03-11 13:00:00,37.01,37.03,36.96,37.0,65700.0,27.6616,27.6766,27.6242,27.6541,65700.0
2010-03-11 13:30:00,36.99,37.02,36.96,36.97,65000.0,27.6467,27.6691,27.6242,27.6317,65000.0
2010-03-11 14:00:00,36.96,37.01,36.95,37.0,178400.0,27.6242,27.6616,27.6168,27.6541,178400.0
2010-03-11 14:30:00,37.0,37.06,36.99,37.04,176200.0,27.6541,27.699,27.6467,27.684,176200.0
2010-03-11 15:00:00,37.04,37.16,37.03,37.12,174700.0,27.684,27.7737,27.6766,27.7438,174700.0
2010-03-11 15:30:00,37.11,37.27,37.1,37.25,427200.0,27.7364,27.8559,27.7289,27.841,427200.0
2010-03-12 09:30:00,37.45,37.45,37.21,37.27,192100.0,27.9905,27.9905,27.8111,27.8559,192100.0
2010-03-12 10:00:00,37.26,37.26,37.04,37.18,178000.0,27.8485,27.8485,27.684,27.7887,178000.0
2010-03-12 10:30:00,37.18,37.29,37.09,37.26,162600.0,27.7887,27.8709,27.7214,27.8485,162600.0
2010-03-12 11:00:00,37.27,37.46,37.22,37.39,207100.0,27.8559,27.9979,27.8186,27.9456,207100.0
2010-03-12 11:30:00,37.39,37.45,37.35,37.42,153300.0,27.9456,27.9905,27.9157,27.9681,153300.0
2010-03-12 12:00:00,37.42,37.53,37.41,37.49,139500.0,27.9681,28.0503,27.9606,28.0204,139500.0
2010-03-12 12:30:00,37.49,37.58,37.45,37.55,169900.0,28.0204,28.0876,27.9905,28.0652,169900.0
2010-03-12 13:00:00,37.55,37.59,37.5,37.59,88300.0,28.0652,28.0951,28.0278,28.0951,88300.0
2010-03-12 13:30:00,37.59,37.6,37.53,37.55,105800.0,28.0951,28.1026,28.0503,28.0652,105800.0
2010-03-12 14:00:00,37.54,37.57,37.5,37.5,95000.0,28.0577,28.0802,28.0278,28.0278,95000.0
2010-03-12 14:30:00,37.5,37.58,37.5,37.57,143300.0,28.0278,28.0876,28.0278,28.0802,143300.0
2010-03-12 15:00:00,37.58,37.58,37.52,37.52,234000.0,28.0876,28.0876,28.0428,28.0428,234000.0
2010-03-12 15:30:00,37.52,37.55,37.46,37.5,488400.0,28.0428,28.0652,27.9979,28.0278,488400.0
2010-03-15 09:30:00,37.1,37.2,36.97,37.0,223000.0,27.7289,27.8036,27.6317,27.6541,223000.0
2010-03-15 10:00:00,37.0,37.1,36.9,37.05,181700.0,27.6541,27.7289,27.5794,27.6915,181700.0
2010-03-15 10:30:00,37.05,37.1,37.0,37.02,134100.0,27.6915,27.7289,27.6541,27.6691,134100.0
2010-03-15 11:00:00,37.02,37.07,36.82,36.88,177500.0,27.6691,27.7065,27.5196,27.5645,177500.0
2010-03-15 11:30:00,36.87,36.94,36.84,36.91,107500.0,27.557,27.6093,27.5346,27.5869,107500.0
2010-03-15 12:00:00,36.9,36.96,36.87,36.92,94500.0,27.5794,27.6242,27.557,27.5943,94500.0
2010-03-15 12:30:00,36.92,37.08,36.9,36.97,294300.0,27.5943,27.7139,27.5794,27.6317,294300.0
2010-03-15 13:00:00,36.96,37.0,36.87,36.89,148100.0,27.6242,27.6541,27.557,27.5719,148100.0
2010-03-15 13:30:00,36.9,37.09,36.9,37.08,185900.0,27.5794,27.7214,27.5794,27.7139,185900.0
2010-03-15 14:00:00,37.08,37.08,36.98,37.04,95500.0,27.7139,27.7139,27.6392,27.684,95500.0
2010-03-15 14:30:00,37.04,37.04,36.89,36.92,288300.0,27.684,27.684,27.5719,27.5943,288300.0
2010-03-15 15:00:00,36.92,37.03,36.91,36.99,408900.0,27.5943,27.6766,27.5869,27.6467,408900.0
2010-03-15 15:30:00,36.99,37.14,36.99,37.14,640700.0,27.6467,27.7588,27.6467,27.7588,640700.0
2010-03-16 09:30:00,37.15,37.23,37.0,37.1,241200.0,27.7663,27.826,27.6541,27.7289,241200.0
2010-03-16 10:00:00,37.1,37.15,36.89,36.94,434100.0,27.7289,27.7663,27.5719,27.6093,434100.0
2010-03-16 10:30:00,36.94,37.02,36.87,37.0,317000.0,27.6093,27.6691,27.557,27.6541,317000.0
2010-03-16 11:00:00,37.0,37.03,36.96,37.0,329900.0,27.6541,27.6766,27.6242,27.6541,329900.0
2010-03-16 11:30:00,37.01,37.13,36.99,37.13,416300.0,27.6616,27.7513,27.6467,27.7513,416300.0
2010-03-16 12:00:00,37.13,37.17,37.05,37.13,150600.0,27.7513,27.7812,27.6915,27.7513,150600.0
2010-03-16 12:30:00,37.12,37.18,37.05,37.09,101900.0,27.7438,27.7887,27.6915,27.7214,101900.0
2010-03-16 13:00:00,37.09,37.1,37.03,37.07,70800.0,27.7214,27.7289,27.6766,27.7065,70800.0
2010-03-16 13:30:00,37.06,37.07,36.88,36.9,184700.0,27.699,27.7065,27.5645,27.5794,184700.0
2010-03-16 14:00:00,36.9,36.99,36.82,36.94,322200.0,27.5794,27.6467,27.5196,27.6093,322200.0
2010-03-16 14:30:00,36.94,36.94,36.78,36.88,220800.0,27.6093,27.6093,27.4897,27.5645,220800.0
2010-03-16 15:00:00,36.89,36.98,36.86,36.98,323100.0,27.5719,27.6392,27.5495,27.6392,323100.0
2010-03-16 15:30:00,36.98,37.14,36.96,37.11,393100.0,27.6392,27.7588,27.6242,27.7364,393100.0
2010-03-17 09:30:00,37.44,37.48,37.19,37.42,534000.0,27.983,28.0129,27.7961,27.9681,534000.0
2010-03-17 10:00:00,37.43,37.54,37.36,37.43,323300.0,27.9755,28.0577,27.9232,27.9755,323300.0
2010-03-17 10:30:00,37.44,37.51,37.41,37.45,208100.0,27.983,28.0353,27.9606,27.9905,208100.0
2010-03-17 11:00:00,37.45,37.58,37.44,37.55,152400.0,27.9905,28.0876,27.983,28.0652,152400.0
2010-03-17 11:30:00,37.55,37.66,37.46,37.48,221000.0,28.0652,28.1474,27.9979,28.0129,221000.0
2010-03-17 12:00:00,37.48,37.53,37.42,37.45,150400.0,28.0129,28.0503,27.9681,27.9905,150400.0
2010-03-17 12:30:00,37.44,37.52,37.4,37.5,119600.0,27.983,28.0428,27.9531,28.0278,119600.0
2010-03-17 13:00:00,37.5,37.63,37.47,37.59,102700.0,28.0278,28.125,28.0054,28.0951,102700.0
2010-03-17 13:30:00,37.59,37.72,37.57,37.67,192900.0,28.0951,28.1923,28.0802,28.1549,192900.0
2010-03-17 14:00:00,37.67,37.76,37.63,37.75,169100.0,28.1549,28.2222,28.125,28.2147,169100.0
2010-03-17 14:30:00,37.75,37.78,37.56,37.59,358200.0,28.2147,28.2371,28.0727,28.0951,358200.0
2010-03-17 15:00:00,37.6,37.64,37.44,37.55,240300.0,28.1026,28.1325,27.983,28.0652,240300.0
2010-03-17 15:30:00,37.55,37.59,37.49,37.59,571000.0,28.0652,28.0951,28.0204,28.0951,571000.0
2010-03-18 09:30:00,37.58,37.7,37.47,37.66,171100.0,28.0876,28.1773,28.0054,28.1474,171100.0
2010-03-18 10:00:00,37.67,37.71,37.5,37.5,254200.0,28.1549,28.1848,28.0278,28.0278,254200.0
2010-03-18 10:30:00,37.51,37.6,37.35,37.6,93800.0,28.0353,28.1026,27.9157,28.1026,93800.0
2010-03-18 11:00:00,37.59,37.6,37.47,37.5,150800.0,28.0951,28.1026,28.0054,28.0278,150800.0
2010-03-18 11:30:00,37.51,37.52,37.35,37.5,93600.0,28.0353,28.0428,27.9157,28.0278,93600.0
2010-03-18 12:00:00,37.5,37.55,37.4,37.52,120000.0,28.0278,28.0652,27.9531,28.0428,120000.0
2010-03-18 12:30:00,37.53,37.56,37.49,37.56,58000.0,28.0503,28.0727,28.0204,28.0727,58000.0
2010-03-18 13:00:00,37.56,37.67,37.56,37.67,59100.0,28.0727,28.1549,28.0727,28.1549,59100.0
2010-03-18 13:30:00,37.66,37.7,37.6,37.65,78100.0,28.1474,28.1773,28.1026,28.14,78100.0
2010-03-18 14:00:00,37.65,37.67,37.58,37.59,102600.0,28.14,28.1549,28.0876,28.0951,102600.0
2010-03-18 14:30:00,37.59,37.71,37.58,37.67,106500.0,28.0951,28.1848,28.0876,28.1549,106500.0
2010-03-18 15:00:00,37.67,37.75,37.65,37.74,175900.0,28.1549,28.2147,28.14,28.2072,175900.0
2010-03-18 15:30:00,37.74,37.78,37.63,37.64,375100.0,28.2072,28.2371,28.125,28.1325,375100.0
2010-03-19 09:30:00,38.03,38.37,37.98,38.1,1059300.0,28.424,28.6781,28.3866,28.4763,1059300.0
2010-03-19 10:00:00,38.1,38.11,37.84,37.88,267900.0,28.4763,28.4838,28.282,28.3119,267900.0
2010-03-19 10:30:00,37.89,37.89,37.65,37.71,179100.0,28.3193,28.3193,28.14,28.1848,179100.0
2010-03-19 11:00:00,37.71,37.74,37.57,37.64,161900.0,28.1848,28.2072,28.0802,28.1325,161900.0
2010-03-19 11:30:00,37.64,37.64,37.55,37.58,162700.0,28.1325,28.1325,28.0652,28.0876,162700.0
2010-03-19 12:00:00,37.58,37.63,37.5,37.6,137200.0,28.0876,28.125,28.0278,28.1026,137200.0
2010-03-19 12:30:00,37.62,37.62,37.48,37.5,140800.0,28.1175,28.1175,28.0129,28.0278,140800.0
2010-03-19 13:00:00,37.51,37.62,37.51,37.61,58400.0,28.0353,28.1175,28.0353,28.1101,58400.0
2010-03-19 13:30:00,37.62,37.62,37.51,37.53,60200.0,28.1175,28.1175,28.0353,28.0503,60200.0
2010-03-19 14:00:00,37.53,37.65,37.5,37.64,65000.0,28.0503,28.14,28.0278,28.1325,65000.0
2010-03-19 14:30:00,37.64,37.65,37.59,37.62,77300.0,28.1325,28.14,28.0951,28.1175,77300.0
2010-03-19 15:00:00,37.62,37.65,37.56,37.56,107900.0,28.1175,28.14,28.0727,28.0727,107900.0
2010-03-19 15:30:00,37.56,37.64,37.43,37.59,429400.0,28.0727,28.1325,27.9755,28.0951,429400.0
2010-03-22 09:30:00,37.01,37.51,36.89,37.41,396100.0,27.6616,28.0353,27.5719,27.9606,396100.0
2010-03-22 10:00:00,37.41,37.67,37.23,37.65,192100.0,27.9606,28.1549,27.826,28.14,192100.0
2010-03-22 10:30:00,37.64,37.71,37.56,37.63,237300.0,28.1325,28.1848,28.0727,28.125,237300.0
2010-03-22 11:00:00,37.63,37.73,37.6,37.66,177600.0,28.125,28.1997,28.1026,28.1474,177600.0
2010-03-22 11:30:00,37.67,37.75,37.62,37.72,132500.0,28.1549,28.2147,28.1175,28.1923,132500.0
2010-03-22 12:00:00,37.73,37.83,37.71,37.77,147100.0,28.1997,28.2745,28.1848,28.2296,147100.0
2010-03-22 12:30:00,37.76,37.93,37.74,37.92,109600.0,28.2222,28.3492,28.2072,28.3418,109600.0
2010-03-22 13:00:00,37.92,38.06,37.9,37.9,116100.0,28.3418,28.4464,28.3268,28.3268,116100.0
2010-03-22 13:30:00,37.9,38.0,37.9,37.92,139300.0,28.3268,28.4015,28.3268,28.3418,139300.0
2010-03-22 14:00:00,37.92,38.01,37.89,38.0,187700.0,28.3418,28.409,28.3193,28.4015,187700.0
2010-03-22 14:30:00,38.0,38.09,37.95,38.0,212800.0,28.4015,28.4688,28.3642,28.4015,212800.0
2010-03-22 15:00:00,38.0,38.09,37.9,38.01,343300.0,28.4015,28.4688,28.3268,28.409,343300.0
2010-03-22 15:30:00,38.01,38.04,37.81,37.91,617000.0,28.409,28.4314,28.2595,28.3343,617000.0
2010-03-23 09:30:00,38.9,39.35,38.36,38.93,2172900.0,29.0742,29.4106,28.6706,29.0966,2172900.0
2010-03-23 10:00:00,38.94,39.08,38.7,38.99,827000.0,29.1041,29.2088,28.9247,29.1415,827000.0
2010-03-23 10:30:00,39.0,39.08,38.55,38.62,750000.0,29.149,29.2088,28.8126,28.8649,750000.0
2010-03-23 11:00:00,38.61,38.63,38.35,38.38,588000.0,28.8575,28.8724,28.6631,28.6856,588000.0
2010-03-23 11:30:00,38.38,38.6,38.38,38.51,346800.0,28.6856,28.85,28.6856,28.7827,346800.0
2010-03-23 12:00:00,38.52,38.55,38.34,38.4,276500.0,28.7902,28.8126,28.6557,28.7005,276500.0
2010-03-23 12:30:00,38.41,38.59,38.38,38.48,136100.0,28.708,28.8425,28.6856,28.7603,136100.0
2010-03-23 13:00:00,38.49,38.65,38.47,38.58,178500.0,28.7678,28.8874,28.7528,28.835,178500.0
2010-03-23 13:30:00,38.59,38.59,38.51,38.54,124400.0,28.8425,28.8425,28.7827,28.8052,124400.0
2010-03-23 14:00:00,38.52,38.8,38.52,38.74,203800.0,28.7902,28.9995,28.7902,28.9546,203800.0
2010-03-23 14:30:00,38.74,38.84,38.68,38.77,182600.0,28.9546,29.0294,28.9098,28.9771,182600.0
2010-03-23 15:00:00,38.77,38.83,38.65,38.78,320800.0,28.9771,29.0219,28.8874,28.9845,320800.0
2010-03-23 15:30:00,38.77,38.92,38.74,38.83,750000.0,28.9771,29.0892,28.9546,29.0219,750000.0
2010-03-24 09:30:00,38.41,38.48,38.2,38.27,420700.0,28.708,28.7603,28.551,28.6034,420700.0
2010-03-24 10:00:00,38.27,38.5,38.2,38.42,250600.0,28.6034,28.7753,28.551,28.7155,250600.0
2010-03-24 10:30:00,38.42,38.48,38.34,38.34,194500.0,28.7155,28.7603,28.6557,28.6557,194500.0
2010-03-24 11:00:00,38.34,38.38,38.17,38.24,191700.0,28.6557,28.6856,28.5286,28.5809,191700.0
2010-03-24 11:30:00,38.23,38.33,38.13,38.25,226000.0,28.5735,28.6482,28.4987,28.5884,226000.0
2010-03-24 12:00:00,38.26,38.29,38.06,38.16,258600.0,28.5959,28.6183,28.4464,28.5211,258600.0
2010-03-24 12:30:00,38.16,38.49,38.15,38.48,107500.0,28.5211,28.7678,28.5137,28.7603,107500.0
2010-03-24 13:00:00,38.47,38.48,38.32,38.41,123000.0,28.7528,28.7603,28.6407,28.708,123000.0
2010-03-24 13:30:00,38.41,38.48,38.28,38.39,102800.0,28.708,28.7603,28.6108,28.693,102800.0
2010-03-24 14:00:00,38.39,38.58,38.36,38.53,140900.0,28.693,28.835,28.6706,28.7977,140900.0
2010-03-24 14:30:00,38.53,38.54,38.47,38.49,152200.0,28.7977,28.8052,28.7528,28.7678,152200.0
2010-03-24 15:00:00,38.49,38.56,38.4,38.52,242900.0,28.7678,28.8201,28.7005,28.7902,242900.0
2010-03-24 15:30:00,38.52,38.57,38.45,38.49,422800.0,28.7902,28.8276,28.7379,28.7678,422800.0
2010-03-25 09:30:00,38.79,38.85,38.56,38.57,415000.0,28.992,29.0368,28.8201,28.8276,415000.0
2010-03-25 10:00:00,38.58,38.79,38.52,38.65,218700.0,28.835,28.992,28.7902,28.8874,218700.0
2010-03-25 10:30:00,38.65,38.7,38.54,38.67,179300.0,28.8874,28.9247,28.8052,28.9023,179300.0
2010-03-25 11:00:00,38.67,38.9,38.63,38.88,164700.0,28.9023,29.0742,28.8724,29.0593,164700.0
2010-03-25 11:30:00,38.89,38.94,38.83,38.85,182700.0,29.0667,29.1041,29.0219,29.0368,182700.0
2010-03-25 12:00:00,38.86,38.95,38.81,38.88,147700.0,29.0443,29.1116,29.007,29.0593,147700.0
2010-03-25 12:30:00,38.88,39.0,38.88,38.94,178900.0,29.0593,29.149,29.0593,29.1041,178900.0
2010-03-25 13:00:00,38.93,39.0,38.92,38.95,156200.0,29.0966,29.149,29.0892,29.1116,156200.0
2010-03-25 13:30:00,38.95,38.96,38.71,38.78,324600.0,29.1116,29.1191,28.9322,28.9845,324600.0
2010-03-25 14:00:00,38.79,38.88,38.69,38.71,204200.0,28.992,29.0593,28.9173,28.9322,204200.0
2010-03-25 14:30:00,38.71,38.85,38.68,38.81,224000.0,28.9322,29.0368,28.9098,29.007,224000.0
2010-03-25 15:00:00,38.8,38.93,38.8,38.84,301600.0,28.9995,29.0966,28.9995,29.0294,301600.0
2010-03-25 15:30:00,38.84,38.86,38.49,38.55,759900.0,29.0294,29.0443,28.7678,28.8126,759900.0
2010-03-26 09:30:00,38.61,38.9,38.58,38.79,222700.0,28.8575,29.0742,28.835,28.992,222700.0
2010-03-26 10:00:00,38.8,38.97,38.78,38.97,263600.0,28.9995,29.1265,28.9845,29.1265,263600.0
2010-03-26 10:30:00,38.98,39.0,38.74,38.76,216500.0,29.134,29.149,28.9546,28.9696,216500.0
2010-03-26 11:00:00,38.77,38.87,38.74,38.8,220400.0,28.9771,29.0518,28.9546,28.9995,220400.0
2010-03-26 11:30:00,38.8,38.88,38.77,38.79,129200.0,28.9995,29.0593,28.9771,28.992,129200.0
2010-03-26 12:00:00,38.8,38.89,38.62,38.62,245900.0,28.9995,29.0667,28.8649,28.8649,245900.0
2010-03-26 12:30:00,38.62,38.68,38.51,38.6,196700.0,28.8649,28.9098,28.7827,28.85,196700.0
2010-03-26 13:00:00,38.6,38.86,38.54,38.78,244400.0,28.85,29.0443,28.8052,28.9845,244400.0
2010-03-26 13:30:00,38.76,38.84,38.71,38.78,117700.0,28.9696,29.0294,28.9322,28.9845,117700.0
2010-03-26 14:00:00,38.77,38.82,38.59,38.82,224300.0,28.9771,29.0144,28.8425,29.0144,224300.0
2010-03-26 14:30:00,38.82,38.9,38.69,38.75,140400.0,29.0144,29.0742,28.9173,28.9621,140400.0
2010-03-26 15:00:00,38.75,38.82,38.69,38.8,178700.0,28.9621,29.0144,28.9173,28.9995,178700.0
2010-03-26 15:30:00,38.8,38.85,38.73,38.81,416300.0,28.9995,29.0368,28.9472,29.007,416300.0
2010-03-29 09:30:00,39.03,39.1,38.73,38.75,281500.0,29.1714,29.2237,28.9472,28.9621,281500.0
2010-03-29 10:00:00,38.76,38.86,38.67,38.68,198100.0,28.9696,29.0443,28.9023,28.9098,198100.0
2010-03-29 10:30:00,38.68,38.84,38.63,38.82,210600.0,28.9098,29.0294,28.8724,29.0144,210600.0
2010-03-29 11:00:00,38.83,38.87,38.77,38.77,200700.0,29.0219,29.0518,28.9771,28.9771,200700.0
2010-03-29 11:30:00,38.78,38.78,38.65,38.68,149000.0,28.9845,28.9845,28.8874,28.9098,149000.0
2010-03-29 12:00:00,38.69,38.76,38.65,38.75,109200.0,28.9173,28.9696,28.8874,28.9621,109200.0
2010-03-29 12:30:00,38.75,38.78,38.66,38.69,87100.0,28.9621,28.9845,28.8948,28.9173,87100.0
2010-03-29 13:00:00,38.7,38.82,38.67,38.8,71300.0,28.9247,29.0144,28.9023,28.9995,71300.0
2010-03-29 13:30:00,38.8,38.87,38.76,38.83,108000.0,28.9995,29.0518,28.9696,29.0219,108000.0
2010-03-29 14:00:00,38.83,38.92,38.72,38.77,167000.0,29.0219,29.0892,28.9397,28.9771,167000.0
2010-03-29 14:30:00,38.77,38.9,38.76,38.86,149800.0,28.9771,29.0742,28.9696,29.0443,149800.0
2010-03-29 15:00:00,38.85,38.93,38.82,38.9,107700.0,29.0368,29.0966,29.0144,29.0742,107700.0
2010-03-29 15:30:00,38.89,39.0,38.85,38.97,538700.0,29.0667,29.149,29.0368,29.1265,538700.0
2010-03-30 09:30:00,39.15,39.25,39.01,39.15,316700.0,29.2611,29.3358,29.1564,29.2611,316700.0
2010-03-30 10:00:00,39.16,39.24,39.04,39.11,229400.0,29.2685,29.3283,29.1789,29.2312,229400.0
2010-03-30 10:30:00,39.12,39.27,39.12,39.23,355900.0,29.2386,29.3508,29.2386,29.3209,355900.0
2010-03-30 11:00:00,39.23,39.23,38.9,39.0,324500.0,29.3209,29.3209,29.0742,29.149,324500.0
2010-03-30 11:30:00,39.0,39.08,38.93,39.03,134700.0,29.149,29.2088,29.0966,29.1714,134700.0
2010-03-30 12:00:00,39.03,39.16,39.03,39.15,90000.0,29.1714,29.2685,29.1714,29.2611,90000.0
2010-03-30 12:30:00,39.15,39.22,39.11,39.19,169200.0,29.2611,29.3134,29.2312,29.291,169200.0
2010-03-30 13:00:00,39.19,39.19,39.06,39.12,138400.0,29.291,29.291,29.1938,29.2386,138400.0
2010-03-30 13:30:00,39.12,39.16,39.05,39.13,94300.0,29.2386,29.2685,29.1863,29.2461,94300.0
2010-03-30 14:00:00,39.14,39.2,39.11,39.15,65500.0,29.2536,29.2984,29.2312,29.2611,65500.0
2010-03-30 14:30:00,39.16,39.3,39.15,39.2,218900.0,29.2685,29.3732,29.2611,29.2984,218900.0
2010-03-30 15:00:00,39.21,39.3,39.2,39.24,181700.0,29.3059,29.3732,29.2984,29.3283,181700.0
2010-03-30 15:30:00,39.24,39.32,39.19,39.2,674100.0,29.3283,29.3881,29.291,29.2984,674100.0
2010-03-31 09:30:00,39.07,39.07,38.71,38.77,389300.0,29.2013,29.2013,28.9322,28.9771,389300.0
2010-03-31 10:00:00,38.8,39.0,38.79,38.98,284700.0,28.9995,29.149,28.992,29.134,284700.0
2010-03-31 10:30:00,38.98,39.14,38.94,39.02,285900.0,29.134,29.2536,29.1041,29.1639,285900.0
2010-03-31 11:00:00,39.02,39.05,38.84,38.87,192800.0,29.1639,29.1863,29.0294,29.0518,192800.0
2010-03-31 11:30:00,38.86,39.06,38.83,39.05,132400.0,29.0443,29.1938,29.0219,29.1863,132400.0
2010-03-31 12:00:00,39.06,39.07,38.98,39.0,102800.0,29.1938,29.2013,29.134,29.149,102800.0
2010-03-31 12:30:00,39.0,39.13,39.0,39.08,102100.0,29.149,29.2461,29.149,29.2088,102100.0
2010-03-31 13:00:00,39.09,39.1,39.0,39.04,73600.0,29.2162,29.2237,29.149,29.1789,73600.0
2010-03-31 13:30:00,39.03,39.1,39.01,39.08,77900.0,29.1714,29.2237,29.1564,29.2088,77900.0
2010-03-31 14:00:00,39.08,39.17,39.01,39.07,212400.0,29.2088,29.276,29.1564,29.2013,212400.0
2010-03-31 14:30:00,39.07,39.08,38.87,38.96,231000.0,29.2013,29.2088,29.0518,29.1191,231000.0
2010-03-31 15:00:00,38.96,38.98,38.85,38.93,190200.0,29.1191,29.134,29.0368,29.0966,190200.0
2010-03-31 15:30:00,38.93,38.96,38.84,38.89,478500.0,29.0966,29.1191,29.0294,29.0667,478500.0
2010-04-01 09:30:00,39.39,39.54,39.27,39.39,384000.0,29.4404,29.5526,29.3508,29.4404,384000.0
2010-04-01 10:00:00,39.4,39.46,39.33,39.39,208800.0,29.4479,29.4928,29.3956,29.4404,208800.0
2010-04-01 10:30:00,39.39,39.42,39.31,39.4,199700.0,29.4404,29.4629,29.3807,29.4479,199700.0
2010-04-01 11:00:00,39.4,39.4,39.24,39.28,173200.0,29.4479,29.4479,29.3283,29.3582,173200.0
2010-04-01 11:30:00,39.29,39.33,39.18,39.19,127100.0,29.3657,29.3956,29.2835,29.291,127100.0
2010-04-01 12:00:00,39.19,39.21,39.05,39.06,118300.0,29.291,29.3059,29.1863,29.1938,118300.0
2010-04-01 12:30:00,39.06,39.2,39.06,39.18,85200.0,29.1938,29.2984,29.1938,29.2835,85200.0
2010-04-01 13:00:00,39.18,39.26,39.14,39.24,77900.0,29.2835,29.3433,29.2536,29.3283,77900.0
2010-04-01 13:30:00,39.24,39.32,39.12,39.12,115600.0,29.3283,29.3881,29.2386,29.2386,115600.0
2010-04-01 14:00:00,39.11,39.14,39.03,39.09,113900.0,29.2312,29.2536,29.1714,29.2162,113900.0
2010-04-01 14:30:00,39.08,39.12,38.92,39.12,130600.0,29.2088,29.2386,29.0892,29.2386,130600.0
2010-04-01 15:00:00,39.11,39.18,39.08,39.15,232300.0,29.2312,29.2835,29.2088,29.2611,232300.0
2010-04-01 15:30:00,39.15,39.25,39.15,39.24,383000.0,29.2611,29.3358,29.2611,29.3283,383000.0
2010-04-05 09:30:00,39.34,39.54,39.23,39.5,201800.0,29.4031,29.5526,29.3209,29.5227,201800.0
2010-04-05 10:00:00,39.51,39.76,39.49,39.74,111600.0,29.5301,29.717,29.5152,29.702,111600.0
2010-04-05 10:30:00,39.72,39.8,39.63,39.64,138400.0,29.6871,29.7469,29.6198,29.6273,138400.0
2010-04-05 11:00:00,39.64,39.68,39.63,39.66,124400.0,29.6273,29.6572,29.6198,29.6422,124400.0
2010-04-05 11:30:00,39.66,39.74,39.58,39.71,200000.0,29.6422,29.702,29.5825,29.6796,200000.0
2010-04-05 12:00:00,39.71,39.74,39.64,39.7,83300.0,29.6796,29.702,29.6273,29.6721,83300.0
2010-04-05 12:30:00,39.69,39.73,39.55,39.55,189100.0,29.6647,29.6946,29.56,29.56,189100.0
2010-04-05 13:00:00,39.55,39.58,39.48,39.51,122600.0,29.56,29.5825,29.5077,29.5301,122600.0
2010-04-05 13:30:00,39.51,39.52,39.34,39.34,185700.0,29.5301,29.5376,29.4031,29.4031,185700.0
2010-04-05 14:00:00,39.35,39.46,39.34,39.44,147500.0,29.4106,29.4928,29.4031,29.4778,147500.0
2010-04-05 14:30:00,39.43,39.45,39.3,39.31,223300.0,29.4703,29.4853,29.3732,29.3807,223300.0
2010-04-05 15:00:00,39.31,39.41,39.26,39.32,264300.0,29.3807,29.4554,29.3433,29.3881,264300.0
2010-04-05 15:30:00,39.31,39.39,39.19,39.39,684100.0,29.3807,29.4404,29.291,29.4404,684100.0
2010-04-06 09:30:00,39.11,39.33,39.04,39.31,370400.0,29.2312,29.3956,29.1789,29.3807,370400.0
2010-04-06 10:00:00,39.31,39.31,39.17,39.29,295300.0,29.3807,29.3807,29.276,29.3657,295300.0
2010-04-06 10:30:00,39.3,39.32,39.18,39.22,211000.0,29.3732,29.3881,29.2835,29.3134,211000.0
2010-04-06 11:00:00,39.22,39.27,39.19,39.21,241600.0,29.3134,29.3508,29.291,29.3059,241600.0
2010-04-06 11:30:00,39.2,39.26,39.2,39.21,135700.0,29.2984,29.3433,29.2984,29.3059,135700.0
2010-04-06 12:00:00,39.22,39.22,39.14,39.14,144400.0,29.3134,29.3134,29.2536,29.2536,144400.0
2010-04-06 12:30:00,39.14,39.16,39.02,39.05,149000.0,29.2536,29.2685,29.1639,29.1863,149000.0
2010-04-06 13:00:00,39.05,39.21,39.04,39.18,110000.0,29.1863,29.3059,29.1789,29.2835,110000.0
2010-04-06 13:30:00,39.17,39.19,39.06,39.08,114500.0,29.276,29.291,29.1938,29.2088,114500.0
2010-04-06 14:00:00,39.08,39.27,39.08,39.25,192400.0,29.2088,29.3508,29.2088,29.3358,192400.0
2010-04-06 14:30:00,39.25,39.4,39.24,39.4,152800.0,29.3358,29.4479,29.3283,29.4479,152800.0
2010-04-06 15:00:00,39.39,39.41,39.24,39.26,249700.0,29.4404,29.4554,29.3283,29.3433,249700.0
2010-04-06 15:30:00,39.26,39.33,39.24,39.32,369900.0,29.3433,29.3956,29.3283,29.3881,369900.0
2010-04-07 09:30:00,38.75,39.01,38.7,38.78,574300.0,28.9621,29.1564,28.9247,28.9845,574300.0
2010-04-07 10:00:00,38.78,38.83,38.7,38.77,535400.0,28.9845,29.0219,28.9247,28.9771,535400.0
2010-04-07 10:30:00,38.76,38.9,38.74,38.88,821600.0,28.9696,29.0742,28.9546,29.0593,821600.0
2010-04-07 11:00:00,38.89,38.94,38.85,38.87,550900.0,29.0667,29.1041,29.0368,29.0518,550900.0
2010-04-07 11:30:00,38.87,38.88,38.76,38.81,174900.0,29.0518,29.0593,28.9696,29.007,174900.0
2010-04-07 12:00:00,38.81,38.81,38.66,38.67,140000.0,29.007,29.007,28.8948,28.9023,140000.0
2010-04-07 12:30:00,38.67,38.71,38.58,38.64,126500.0,28.9023,28.9322,28.835,28.8799,126500.0
2010-04-07 13:00:00,38.65,38.85,38.65,38.83,81400.0,28.8874,29.0368,28.8874,29.0219,81400.0
2010-04-07 13:30:00,38.82,38.84,38.69,38.75,194600.0,29.0144,29.0294,28.9173,28.9621,194600.0
2010-04-07 14:00:00,38.76,38.76,38.34,38.38,442400.0,28.9696,28.9696,28.6557,28.6856,442400.0
2010-04-07 14:30:00,38.38,38.44,38.25,38.31,393000.0,28.6856,28.7304,28.5884,28.6332,393000.0
2010-04-07 15:00:00,38.31,38.31,38.01,38.23,453700.0,28.6332,28.6332,28.409,28.5735,453700.0
2010-04-07 15:30:00,38.23,38.34,38.15,38.33,617600.0,28.5735,28.6557,28.5137,28.6482,617600.0
2010-04-08 09:30:00,37.93,38.05,37.84,38.0,468300.0,28.3492,28.4389,28.282,28.4015,468300.0
2010-04-08 10:00:00,37.99,38.21,37.97,38.18,382200.0,28.3941,28.5585,28.3791,28.5361,382200.0
2010-04-08 10:30:00,38.18,38.36,38.18,38.32,297100.0,28.5361,28.6706,28.5361,28.6407,297100.0
2010-04-08 11:00:00,38.33,38.4,38.27,38.27,223900.0,28.6482,28.7005,28.6034,28.6034,223900.0
2010-04-08 11:30:00,38.27,38.48,38.26,38.45,106800.0,28.6034,28.7603,28.5959,28.7379,106800.0
2010-04-08 12:00:00,38.46,38.58,38.4,38.56,92100.0,28.7454,28.835,28.7005,28.8201,92100.0
2010-04-08 12:30:00,38.57,38.74,38.48,38.73,196100.0,28.8276,28.9546,28.7603,28.9472,196100.0
2010-04-08 13:00:00,38.73,38.82,38.7,38.73,166800.0,28.9472,29.0144,28.9247,28.9472,166800.0
2010-04-08 13:30:00,38.73,38.77,38.53,38.6,302200.0,28.9472,28.9771,28.7977,28.85,302200.0
2010-04-08 14:00:00,38.6,38.66,38.56,38.65,403100.0,28.85,28.8948,28.8201,28.8874,403100.0
2010-04-08 14:30:00,38.65,38.65,38.59,38.61,190000.0,28.8874,28.8874,28.8425,28.8575,190000.0
2010-04-08 15:00:00,38.61,38.74,38.6,38.74,310800.0,28.8575,28.9546,28.85,28.9546,310800.0
2010-04-08 15:30:00,38.74,38.78,38.58,38.6,691000.0,28.9546,28.9845,28.835,28.85,691000.0
2010-04-09 09:30:00,38.86,38.98,38.51,38.65,505600.0,29.0443,29.134,28.7827,28.8874,505600.0
2010-04-09 10:00:00,38.64,38.76,38.48,38.53,466300.0,28.8799,28.9696,28.7603,28.7977,466300.0
2010-04-09 10:30:00,38.53,38.73,38.52,38.58,362900.0,28.7977,28.9472,28.7902,28.835,362900.0
2010-04-09 11:00:00,38.57,38.79,38.52,38.79,185000.0,28.8276,28.992,28.7902,28.992,185000.0
2010-04-09 11:30:00,38.78,38.93,38.73,38.84,182400.0,28.9845,29.0966,28.9472,29.0294,182400.0
2010-04-09 12:00:00,38.84,38.85,38.7,38.72,105500.0,29.0294,29.0368,28.9247,28.9397,105500.0
2010-04-09 12:30:00,38.72,38.73,38.6,38.62,113400.0,28.9397,28.9472,28.85,28.8649,113400.0
2010-04-09 13:00:00,38.61,38.68,38.53,38.67,94400.0,28.8575,28.9098,28.7977,28.9023,94400.0
2010-04-09 13:30:00,38.67,38.73,38.65,38.68,75700.0,28.9023,28.9472,28.8874,28.9098,75700.0
2010-04-09 14:00:00,38.67,38.86,38.65,38.82,76800.0,28.9023,29.0443,28.8874,29.0144,76800.0
2010-04-09 14:30:00,38.82,38.87,38.77,38.83,136100.0,29.0144,29.0518,28.9771,29.0219,136100.0
2010-04-09 15:00:00,38.83,38.96,38.82,38.95,168700.0,29.0219,29.1191,29.0144,29.1116,168700.0
2010-04-09 15:30:00,38.94,38.98,38.9,38.96,347800.0,29.1041,29.134,29.0742,29.1191,347800.0
2010-04-12 09:30:00,39.17,39.29,38.84,38.87,433100.0,29.276,29.3657,29.0294,29.0518,433100.0
2010-04-12 10:00:00,38.86,39.1,38.86,39.1,426700.0,29.0443,29.2237,29.0443,29.2237,426700.0
2010-04-12 10:30:00,39.1,39.1,38.99,39.08,241900.0,29.2237,29.2237,29.1415,29.2088,241900.0
2010-04-12 11:00:00,39.08,39.17,38.88,38.88,256800.0,29.2088,29.276,29.0593,29.0593,256800.0
2010-04-12 11:30:00,38.88,38.95,38.81,38.88,120600.0,29.0593,29.1116,29.007,29.0593,120600.0
2010-04-12 12:00:00,38.88,38.98,38.82,38.83,91000.0,29.0593,29.134,29.0144,29.0219,91000.0
2010-04-12 12:30:00,38.83,38.84,38.76,38.79,110900.0,29.0219,29.0294,28.9696,28.992,110900.0
2010-04-12 13:00:00,38.8,38.96,38.8,38.9,177200.0,28.9995,29.1191,28.9995,29.0742,177200.0
2010-04-12 13:30:00,38.9,38.98,38.89,38.91,72700.0,29.0742,29.134,29.0667,29.0817,72700.0
2010-04-12 14:00:00,38.91,39.0,38.89,38.99,577900.0,29.0817,29.149,29.0667,29.1415,577900.0
2010-04-12 14:30:00,38.99,39.0,38.88,38.95,281100.0,29.1415,29.149,29.0593,29.1116,281100.0
2010-04-12 15:00:00,38.96,38.98,38.71,38.78,351600.0,29.1191,29.134,28.9322,28.9845,351600.0
2010-04-12 15:30:00,38.78,38.9,38.77,38.84,482000.0,28.9845,29.0742,28.9771,29.0294,482000.0
2010-04-13 09:30:00,39.09,39.1,38.87,38.96,383800.0,29.2162,29.2237,29.0518,29.1191,383800.0
2010-04-13 10:00:00,38.96,39.0,38.27,38.27,1322500.0,29.1191,29.149,28.6034,28.6034,1322500.0
2010-04-13 10:30:00,38.3,38.56,38.21,38.5,641400.0,28.6258,28.8201,28.5585,28.7753,641400.0
2010-04-13 11:00:00,38.49,38.65,38.45,38.6,297900.0,28.7678,28.8874,28.7379,28.85,297900.0
2010-04-13 11:30:00,38.6,38.6,38.41,38.46,234100.0,28.85,28.85,28.708,28.7454,234100.0
2010-04-13 12:00:00,38.47,38.58,38.42,38.48,113000.0,28.7528,28.835,28.7155,28.7603,113000.0
2010-04-13 12:30:00,38.49,38.72,38.48,38.69,141300.0,28.7678,28.9397,28.7603,28.9173,141300.0
2010-04-13 13:00:00,38.69,38.77,38.67,38.7,119900.0,28.9173,28.9771,28.9023,28.9247,119900.0
2010-04-13 13:30:00,38.7,38.84,38.65,38.8,282700.0,28.9247,29.0294,28.8874,28.9995,282700.0
2010-04-13 14:00:00,38.8,38.82,38.76,38.77,151900.0,28.9995,29.0144,28.9696,28.9771,151900.0
2010-04-13 14:30:00,38.76,38.9,38.72,38.84,270100.0,28.9696,29.0742,28.9397,29.0294,270100.0
2010-04-13 15:00:00,38.85,39.08,38.81,39.05,352100.0,29.0368,29.2088,29.007,29.1863,352100.0
2010-04-13 15:30:00,39.05,39.06,38.85,38.87,746900.0,29.1863,29.1938,29.0368,29.0518,746900.0
2010-04-14 09:30:00,38.89,38.98,38.78,38.86,310400.0,29.0667,29.134,28.9845,29.0443,310400.0
2010-04-14 10:00:00,38.86,38.94,38.79,38.85,301500.0,29.0443,29.1041,28.992,29.0368,301500.0
2010-04-14 10:30:00,38.85,38.89,38.74,38.76,271700.0,29.0368,29.0667,28.9546,28.9696,271700.0
2010-04-14 11:00:00,38.76,38.79,38.57,38.78,344300.0,28.9696,28.992,28.8276,28.9845,344300.0
2010-04-14 11:30:00,38.77,38.78,38.54,38.56,196700.0,28.9771,28.9845,28.8052,28.8201,196700.0
2010-04-14 12:00:00,38.57,38.67,38.57,38.63,183600.0,28.8276,28.9023,28.8276,28.8724,183600.0
2010-04-14 12:30:00,38.64,38.7,38.6,38.67,146500.0,28.8799,28.9247,28.85,28.9023,146500.0
2010-04-14 13:00:00,38.66,38.8,38.66,38.78,198400.0,28.8948,28.9995,28.8948,28.9845,198400.0
2010-04-14 13:30:00,38.79,38.81,38.68,38.69,239400.0,28.992,29.007,28.9098,28.9173,239400.0
2010-04-14 14:00:00,38.7,38.8,38.68,38.77,210000.0,28.9247,28.9995,28.9098,28.9771,210000.0
2010-04-14 14:30:00,38.76,39.0,38.76,38.98,270100.0,28.9696,29.149,28.9696,29.134,270100.0
2010-04-14 15:00:00,38.99,39.04,38.91,38.99,421900.0,29.1415,29.1789,29.0817,29.1415,421900.0
2010-04-14 15:30:00,38.99,39.15,38.99,39.13,689500.0,29.1415,29.2611,29.1415,29.2461,689500.0
2010-04-15 09:30:00,39.12,39.35,38.93,39.34,352200.0,29.2386,29.4106,29.0966,29.4031,352200.0
2010-04-15 10:00:00,39.34,39.6,39.26,39.6,349900.0,29.4031,29.5974,29.3433,29.5974,349900.0
2010-04-15 10:30:00,39.6,39.8,39.56,39.78,415000.0,29.5974,29.7469,29.5675,29.7319,415000.0
2010-04-15 11:00:00,39.78,39.79,39.64,39.68,278800.0,29.7319,29.7394,29.6273,29.6572,278800.0
2010-04-15 11:30:00,39.68,39.79,39.66,39.72,277000.0,29.6572,29.7394,29.6422,29.6871,277000.0
2010-04-15 12:00:00,39.72,39.72,39.63,39.69,311100.0,29.6871,29.6871,29.6198,29.6647,311100.0
2010-04-15 12:30:00,39.68,39.73,39.66,39.7,356200.0,29.6572,29.6946,29.6422,29.6721,356200.0
2010-04-15 13:00:00,39.7,39.8,39.66,39.76,243900.0,29.6721,29.7469,29.6422,29.717,243900.0
2010-04-15 13:30:00,39.76,39.76,39.66,39.69,204800.0,29.717,29.717,29.6422,29.6647,204800.0
2010-04-15 14:00:00,39.7,39.7,39.57,39.6,329700.0,29.6721,29.6721,29.575,29.5974,329700.0
2010-04-15 14:30:00,39.6,39.62,39.52,39.56,165400.0,29.5974,29.6124,29.5376,29.5675,165400.0
2010-04-15 15:00:00,39.56,39.62,39.51,39.52,245700.0,29.5675,29.6124,29.5301,29.5376,245700.0
2010-04-15 15:30:00,39.52,39.54,39.42,39.5,361300.0,29.5376,29.5526,29.4629,29.5227,361300.0
2010-04-16 09:30:00,39.43,39.45,39.0,39.04,615700.0,29.4703,29.4853,29.149,29.1789,615700.0
2010-04-16 10:00:00,39.04,39.32,39.04,39.28,228900.0,29.1789,29.3881,29.1789,29.3582,228900.0
2010-04-16 10:30:00,39.28,39.31,38.71,38.95,296700.0,29.3582,29.3807,28.9322,29.1116,296700.0
2010-04-16 11:00:00,38.94,39.12,38.7,38.75,320600.0,29.1041,29.2386,28.9247,28.9621,320600.0
2010-04-16 11:30:00,38.75,38.89,38.69,38.72,312900.0,28.9621,29.0667,28.9173,28.9397,312900.0
2010-04-16 12:00:00,38.71,38.73,38.56,38.62,272300.0,28.9322,28.9472,28.8201,28.8649,272300.0
2010-04-16 12:30:00,38.62,38.63,38.43,38.57,198000.0,28.8649,28.8724,28.7229,28.8276,198000.0
2010-04-16 13:00:00,38.57,38.65,38.5,38.52,151400.0,28.8276,28.8874,28.7753,28.7902,151400.0
2010-04-16 13:30:00,38.53,38.78,38.52,38.78,307600.0,28.7977,28.9845,28.7902,28.9845,307600.0
2010-04-16 14:00:00,38.78,38.96,38.77,38.91,240200.0,28.9845,29.1191,28.9771,29.0817,240200.0
2010-04-16 14:30:00,38.91,39.07,38.89,38.96,321900.0,29.0817,29.2013,29.0667,29.1191,321900.0
2010-04-16 15:00:00,38.96,39.02,38.92,38.99,439800.0,29.1191,29.1639,29.0892,29.1415,439800.0
2010-04-16 15:30:00,38.98,39.06,38.91,38.96,709300.0,29.134,29.1938,29.0817,29.1191,709300.0
2010-04-19 09:30:00,38.36,39.0,38.3,38.84,823600.0,28.6706,29.149,28.6258,29.0294,823600.0
2010-04-19 10:00:00,38.85,39.04,38.65,38.7,465600.0,29.0368,29.1789,28.8874,28.9247,465600.0
2010-04-19 10:30:00,38.69,38.87,38.62,38.86,269900.0,28.9173,29.0518,28.8649,29.0443,269900.0
2010-04-19 11:00:00,38.86,38.9,38.71,38.74,214000.0,29.0443,29.0742,28.9322,28.9546,214000.0
2010-04-19 11:30:00,38.75,38.79,38.45,38.5,182400.0,28.9621,28.992,28.7379,28.7753,182400.0
2010-04-19 12:00:00,38.48,38.5,38.28,38.31,222000.0,28.7603,28.7753,28.6108,28.6332,222000.0
2010-04-19 12:30:00,38.32,38.46,38.29,38.45,124100.0,28.6407,28.7454,28.6183,28.7379,124100.0
2010-04-19 13:00:00,38.44,38.54,38.35,38.49,170600.0,28.7304,28.8052,28.6631,28.7678,170600.0
2010-04-19 13:30:00,38.49,38.51,38.24,38.25,147600.0,28.7678,28.7827,28.5809,28.5884,147600.0
2010-04-19 14:00:00,38.24,38.53,38.23,38.5,149600.0,28.5809,28.7977,28.5735,28.7753,149600.0
2010-04-19 14:30:00,38.51,38.78,38.51,38.78,240300.0,28.7827,28.9845,28.7827,28.9845,240300.0
2010-04-19 15:00:00,38.78,38.87,38.65,38.71,291600.0,28.9845,29.0518,28.8874,28.9322,291600.0
2010-04-19 15:30:00,38.71,38.89,38.7,38.87,549000.0,28.9322,29.0667,28.9247,29.0518,549000.0
2010-04-20 09:30:00,38.99,39.26,38.95,39.19,483100.0,29.1415,29.3433,29.1116,29.291,483100.0
2010-04-20 10:00:00,39.2,39.3,39.12,39.18,366800.0,29.2984,29.3732,29.2386,29.2835,366800.0
2010-04-20 10:30:00,39.19,39.51,39.17,39.47,655000.0,29.291,29.5301,29.276,29.5002,655000.0
2010-04-20 11:00:00,39.47,39.66,39.45,39.59,623400.0,29.5002,29.6422,29.4853,29.5899,623400.0
2010-04-20 11:30:00,39.58,39.66,39.52,39.65,268900.0,29.5825,29.6422,29.5376,29.6348,268900.0
2010-04-20 12:00:00,39.65,39.8,39.63,39.79,344600.0,29.6348,29.7469,29.6198,29.7394,344600.0
2010-04-20 12:30:00,39.79,39.87,39.76,39.79,427200.0,29.7394,29.7992,29.717,29.7394,427200.0
2010-04-20 13:00:00,39.79,39.96,39.78,39.92,290600.0,29.7394,29.8665,29.7319,29.8366,290600.0
2010-04-20 13:30:00,39.93,40.05,39.88,39.97,420400.0,29.844,29.9337,29.8067,29.8739,420400.0
2010-04-20 14:00:00,39.96,40.02,39.85,39.88,369800.0,29.8665,29.9113,29.7843,29.8067,369800.0
2010-04-20 14:30:00,39.87,39.93,39.81,39.9,203400.0,29.7992,29.844,29.7544,29.8216,203400.0
2010-04-20 15:00:00,39.91,40.03,39.9,39.99,413400.0,29.8291,29.9188,29.8216,29.8889,413400.0
2010-04-20 15:30:00,39.99,40.0,39.9,39.94,704500.0,29.8889,29.8964,29.8216,29.8515,704500.0
2010-04-21 09:30:00,39.6,39.9,39.52,39.84,498300.0,29.5974,29.8216,29.5376,29.7768,498300.0
2010-04-21 10:00:00,39.84,39.85,39.67,39.7,421600.0,29.7768,29.7843,29.6497,29.6721,421600.0
2010-04-21 10:30:00,39.68,39.94,39.64,39.86,426800.0,29.6572,29.8515,29.6273,29.7917,426800.0
2010-04-21 11:00:00,39.85,39.94,39.74,39.77,481900.0,29.7843,29.8515,29.702,29.7245,481900.0
2010-04-21 11:30:00,39.76,39.97,39.69,39.9,258500.0,29.717,29.8739,29.6647,29.8216,258500.0
2010-04-21 12:00:00,39.9,40.07,39.9,40.06,154000.0,29.8216,29.9487,29.8216,29.9412,154000.0
2010-04-21 12:30:00,40.07,40.19,40.04,40.11,163700.0,29.9487,30.0384,29.9263,29.9786,163700.0
2010-04-21 13:00:00,40.11,40.18,40.0,40.17,163500.0,29.9786,30.0309,29.8964,30.0234,163500.0
2010-04-21 13:30:00,40.17,40.32,40.14,40.25,234900.0,30.0234,30.1355,30.001,30.0832,234900.0
2010-04-21 14:00:00,40.25,40.26,39.98,40.01,242200.0,30.0832,30.0907,29.8814,29.9038,242200.0
2010-04-21 14:30:00,40.01,40.26,39.93,40.13,282100.0,29.9038,30.0907,29.844,29.9935,282100.0
2010-04-21 15:00:00,40.13,40.21,40.1,40.19,356100.0,29.9935,30.0533,29.9711,30.0384,356100.0
2010-04-21 15:30:00,40.18,40.27,40.15,40.22,486800.0,30.0309,30.0982,30.0085,30.0608,486800.0
2010-04-22 09:30:00,39.67,40.03,39.51,40.0,711800.0,29.6497,29.9188,29.5301,29.8964,711800.0
2010-04-22 10:00:00,39.99,40.14,39.92,40.07,572100.0,29.8889,30.001,29.8366,29.9487,572100.0
2010-04-22 10:30:00,40.07,40.29,39.94,40.25,601100.0,29.9487,30.1131,29.8515,30.0832,601100.0
2010-04-22 11:00:00,40.24,40.39,40.2,40.33,495900.0,30.0757,30.1879,30.0458,30.143,495900.0
2010-04-22 11:30:00,40.33,40.63,40.26,40.6,452100.0,30.143,30.3672,30.0907,30.3448,452100.0
2010-04-22 12:00:00,40.6,40.68,40.43,40.68,204800.0,30.3448,30.4046,30.2178,30.4046,204800.0
2010-04-22 12:30:00,40.68,40.81,40.6,40.81,186800.0,30.4046,30.5018,30.3448,30.5018,186800.0
2010-04-22 13:00:00,40.82,41.0,40.79,40.91,297100.0,30.5092,30.6438,30.4868,30.5765,297100.0
2010-04-22 13:30:00,40.91,41.57,40.86,41.43,728700.0,30.5765,31.0698,30.5391,30.9652,728700.0
2010-04-22 14:00:00,41.42,41.53,41.24,41.37,536800.0,30.9577,31.0399,30.8232,30.9203,536800.0
2010-04-22 14:30:00,41.37,41.56,41.24,41.56,993400.0,30.9203,31.0623,30.8232,31.0623,993400.0
2010-04-22 15:00:00,41.56,41.66,41.44,41.65,719500.0,31.0623,31.1371,30.9726,31.1296,719500.0
2010-04-22 15:30:00,41.65,41.77,41.56,41.61,1178100.0,31.1296,31.2193,31.0623,31.0997,1178100.0
2010-04-23 09:30:00,41.86,42.21,41.74,41.97,1162200.0,31.2865,31.5481,31.1969,31.3688,1162200.0
2010-04-23 10:00:00,41.97,42.49,41.97,42.39,1043300.0,31.3688,31.7574,31.3688,31.6827,1043300.0
2010-04-23 10:30:00,42.39,42.46,42.22,42.35,902800.0,31.6827,31.735,31.5556,31.6528,902800.0
2010-04-23 11:00:00,42.34,42.35,42.2,42.29,514500.0,31.6453,31.6528,31.5407,31.6079,514500.0
2010-04-23 11:30:00,42.3,42.49,42.28,42.4,326900.0,31.6154,31.7574,31.6005,31.6902,326900.0
2010-04-23 12:00:00,42.41,42.55,42.32,42.5,422300.0,31.6976,31.8023,31.6304,31.7649,422300.0
2010-04-23 12:30:00,42.51,42.51,42.39,42.42,355400.0,31.7724,31.7724,31.6827,31.7051,355400.0
2010-04-23 13:00:00,42.42,42.49,42.39,42.46,251300.0,31.7051,31.7574,31.6827,31.735,251300.0
2010-04-23 13:30:00,42.46,42.58,42.43,42.54,416100.0,31.735,31.8247,31.7126,31.7948,416100.0
2010-04-23 14:00:00,42.54,42.63,42.49,42.54,473400.0,31.7948,31.8621,31.7574,31.7948,473400.0
2010-04-23 14:30:00,42.54,42.63,42.48,42.56,360700.0,31.7948,31.8621,31.7499,31.8097,360700.0
2010-04-23 15:00:00,42.56,42.72,42.5,42.61,453300.0,31.8097,31.9293,31.7649,31.8471,453300.0
2010-04-23 15:30:00,42.61,42.81,42.55,42.75,1222300.0,31.8471,31.9966,31.8023,31.9517,1222300.0
2010-04-26 09:30:00,43.16,43.46,42.95,43.39,1059500.0,32.2582,32.4824,32.1012,32.4301,1059500.0
2010-04-26 10:00:00,43.39,43.39,43.2,43.21,1069500.0,32.4301,32.4301,32.2881,32.2956,1069500.0
2010-04-26 10:30:00,43.21,43.43,43.21,43.36,561200.0,32.2956,32.46,32.2956,32.4077,561200.0
2010-04-26 11:00:00,43.36,43.52,43.36,43.37,402300.0,32.4077,32.5272,32.4077,32.4151,402300.0
2010-04-26 11:30:00,43.37,43.47,43.33,43.41,311300.0,32.4151,32.4899,32.3852,32.445,311300.0
2010-04-26 12:00:00,43.41,43.57,43.35,43.43,566200.0,32.445,32.5646,32.4002,32.46,566200.0
2010-04-26 12:30:00,43.43,43.57,43.42,43.56,331400.0,32.46,32.5646,32.4525,32.5571,331400.0
2010-04-26 13:00:00,43.56,43.81,43.5,43.75,679400.0,32.5571,32.744,32.5123,32.6992,679400.0
2010-04-26 13:30:00,43.76,44.09,43.69,43.99,607800.0,32.7066,32.9533,32.6543,32.8785,607800.0
2010-04-26 14:00:00,43.99,44.21,43.97,44.2,529900.0,32.8785,33.043,32.8636,33.0355,529900.0
2010-04-26 14:30:00,44.2,44.2,43.95,43.98,565900.0,33.0355,33.0355,32.8486,32.8711,565900.0
2010-04-26 15:00:00,43.98,44.0,43.88,43.96,603200.0,32.8711,32.886,32.7963,32.8561,603200.0
2010-04-26 15:30:00,43.96,43.99,43.75,43.86,1531500.0,32.8561,32.8785,32.6992,32.7814,1531500.0
2010-04-27 09:30:00,43.17,43.62,43.15,43.32,924800.0,32.2657,32.602,32.2507,32.3778,924800.0
2010-04-27 10:00:00,43.34,43.39,43.24,43.29,396300.0,32.3927,32.4301,32.318,32.3553,396300.0
2010-04-27 10:30:00,43.29,43.33,43.05,43.1,517300.0,32.3553,32.3852,32.176,32.2133,517300.0
2010-04-27 11:00:00,43.09,43.14,42.84,42.88,740100.0,32.2059,32.2432,32.019,32.0489,740100.0
2010-04-27 11:30:00,42.88,43.05,42.65,42.73,931300.0,32.0489,32.176,31.877,31.9368,931300.0
2010-04-27 12:00:00,42.73,42.79,42.43,42.57,367500.0,31.9368,31.9816,31.7126,31.8172,367500.0
2010-04-27 12:30:00,42.58,42.66,42.53,42.56,264400.0,31.8247,31.8845,31.7873,31.8097,264400.0
2010-04-27 13:00:00,42.55,42.95,42.52,42.95,383000.0,31.8023,32.1012,31.7798,32.1012,383000.0
2010-04-27 13:30:00,42.96,43.08,42.82,42.83,273200.0,32.1087,32.1984,32.0041,32.0115,273200.0
2010-04-27 14:00:00,42.83,42.83,42.66,42.76,260500.0,32.0115,32.0115,31.8845,31.9592,260500.0
2010-04-27 14:30:00,42.75,42.75,42.46,42.48,250900.0,31.9517,31.9517,31.735,31.7499,250900.0
2010-04-27 15:00:00,42.49,42.65,42.33,42.53,885400.0,31.7574,31.877,31.6378,31.7873,885400.0
2010-04-27 15:30:00,42.52,42.56,42.28,42.42,1002300.0,31.7798,31.8097,31.6005,31.7051,1002300.0
2010-04-28 09:30:00,41.84,42.11,41.44,41.68,1423600.0,31.2716,31.4734,30.9726,31.152,1423600.0
2010-04-28 10:00:00,41.69,41.79,41.55,41.73,828300.0,31.1595,31.2342,31.0549,31.1894,828300.0
2010-04-28 10:30:00,41.74,41.8,41.52,41.75,593300.0,31.1969,31.2417,31.0324,31.2043,593300.0
2010-04-28 11:00:00,41.75,41.89,41.55,41.65,967800.0,31.2043,31.309,31.0549,31.1296,967800.0
2010-04-28 11:30:00,41.65,41.73,41.39,41.58,694400.0,31.1296,31.1894,30.9353,31.0773,694400.0
2010-04-28 12:00:00,41.58,41.62,41.47,41.57,463300.0,31.0773,31.1072,30.9951,31.0698,463300.0
2010-04-28 12:30:00,41.56,41.6,41.49,41.51,253100.0,31.0623,31.0922,31.01,31.025,253100.0
2010-04-28 13:00:00,41.51,41.64,41.5,41.54,331500.0,31.025,31.1221,31.0175,31.0474,331500.0
2010-04-28 13:30:00,41.55,41.6,41.55,41.57,287900.0,31.0549,31.0922,31.0549,31.0698,287900.0
2010-04-28 14:00:00,41.57,41.69,41.52,41.58,529900.0,31.0698,31.1595,31.0324,31.0773,529900.0
2010-04-28 14:30:00,41.56,41.63,41.53,41.58,478400.0,31.0623,31.1146,31.0399,31.0773,478400.0
2010-04-28 15:00:00,41.59,41.61,41.49,41.5,511500.0,31.0847,31.0997,31.01,31.0175,511500.0
2010-04-28 15:30:00,41.5,41.58,41.38,41.57,890500.0,31.0175,31.0773,30.9278,31.0698,890500.0
2010-04-29 09:30:00,42.0,42.4,42.0,42.17,554000.0,31.3912,31.6902,31.3912,31.5182,554000.0
2010-04-29 10:00:00,42.18,42.47,42.03,42.46,341300.0,31.5257,31.7425,31.4136,31.735,341300.0
2010-04-29 10:30:00,42.46,42.78,42.37,42.7,366700.0,31.735,31.9742,31.6677,31.9144,366700.0
2010-04-29 11:00:00,42.7,42.72,42.5,42.68,328600.0,31.9144,31.9293,31.7649,31.8994,328600.0
2010-04-29 11:30:00,42.68,42.98,42.66,42.87,304100.0,31.8994,32.1236,31.8845,32.0414,304100.0
2010-04-29 12:00:00,42.87,42.88,42.74,42.87,192300.0,32.0414,32.0489,31.9443,32.0414,192300.0
2010-04-29 12:30:00,42.88,42.98,42.82,42.89,128600.0,32.0489,32.1236,32.0041,32.0564,128600.0
2010-04-29 13:00:00,42.89,42.91,42.74,42.78,198200.0,32.0564,32.0713,31.9443,31.9742,198200.0
2010-04-29 13:30:00,42.78,42.91,42.74,42.9,107600.0,31.9742,32.0713,31.9443,32.0639,107600.0
2010-04-29 14:00:00,42.9,43.0,42.82,42.99,299100.0,32.0639,32.1386,32.0041,32.1311,299100.0
2010-04-29 14:30:00,42.98,43.04,42.86,42.95,218200.0,32.1236,32.1685,32.034,32.1012,218200.0
2010-04-29 15:00:00,42.94,43.01,42.89,42.99,325800.0,32.0938,32.1461,32.0564,32.1311,325800.0
2010-04-29 15:30:00,43.0,43.19,42.96,43.17,826000.0,32.1386,32.2806,32.1087,32.2657,826000.0
2010-04-30 09:30:00,42.78,43.14,42.61,42.65,498300.0,31.9742,32.2432,31.8471,31.877,498300.0
2010-04-30 10:00:00,42.66,42.75,42.29,42.32,807600.0,31.8845,31.9517,31.6079,31.6304,807600.0
2010-04-30 10:30:00,42.32,42.47,42.12,42.33,439100.0,31.6304,31.7425,31.4809,31.6378,439100.0
2010-04-30 11:00:00,42.32,42.45,42.22,42.26,234800.0,31.6304,31.7275,31.5556,31.5855,234800.0
2010-04-30 11:30:00,42.26,42.64,42.19,42.6,277600.0,31.5855,31.8695,31.5332,31.8396,277600.0
2010-04-30 12:00:00,42.6,42.62,42.38,42.4,412900.0,31.8396,31.8546,31.6752,31.6902,412900.0
2010-04-30 12:30:00,42.41,42.52,42.19,42.24,331400.0,31.6976,31.7798,31.5332,31.5706,331400.0
2010-04-30 13:00:00,42.24,42.32,42.11,42.19,219000.0,31.5706,31.6304,31.4734,31.5332,219000.0
2010-04-30 13:30:00,42.2,42.35,42.17,42.18,114000.0,31.5407,31.6528,31.5182,31.5257,114000.0
2010-04-30 14:00:00,42.18,42.26,42.14,42.21,191500.0,31.5257,31.5855,31.4958,31.5481,191500.0
2010-04-30 14:30:00,42.23,42.24,41.95,41.98,657800.0,31.5631,31.5706,31.3538,31.3762,657800.0
2010-04-30 15:00:00,41.97,42.02,41.88,41.94,415400.0,31.3688,31.4061,31.3015,31.3463,415400.0
2010-04-30 15:30:00,41.95,41.98,41.57,41.71,953900.0,31.3538,31.3762,31.0698,31.1744,953900.0
2010-05-03 09:30:00,42.06,42.34,41.97,42.01,252500.0,31.436,31.6453,31.3688,31.3987,252500.0
2010-05-03 10:00:00,42.01,42.37,41.91,42.23,196200.0,31.3987,31.6677,31.3239,31.5631,196200.0
2010-05-03 10:30:00,42.24,42.24,41.92,41.95,170700.0,31.5706,31.5706,31.3314,31.3538,170700.0
2010-05-03 11:00:00,41.95,42.11,41.92,42.06,196700.0,31.3538,31.4734,31.3314,31.436,196700.0
2010-05-03 11:30:00,42.06,42.27,42.0,42.23,127700.0,31.436,31.593,31.3912,31.5631,127700.0
2010-05-03 12:00:00,42.23,42.37,42.12,42.34,101500.0,31.5631,31.6677,31.4809,31.6453,101500.0
2010-05-03 12:30:00,42.34,42.48,42.34,42.47,108400.0,31.6453,31.7499,31.6453,31.7425,108400.0
2010-05-03 13:00:00,42.46,42.46,42.22,42.23,108400.0,31.735,31.735,31.5556,31.5631,108400.0
2010-05-03 13:30:00,42.23,42.4,42.23,42.39,113600.0,31.5631,31.6902,31.5631,31.6827,113600.0
2010-05-03 14:00:00,42.38,42.49,42.33,42.49,116300.0,31.6752,31.7574,31.6378,31.7574,116300.0
2010-05-03 14:30:00,42.49,42.5,42.35,42.44,166100.0,31.7574,31.7649,31.6528,31.72,166100.0
2010-05-03 15:00:00,42.45,42.49,42.35,42.4,479000.0,31.7275,31.7574,31.6528,31.6902,479000.0
2010-05-03 15:30:00,42.41,42.47,42.36,42.4,795900.0,31.6976,31.7425,31.6603,31.6902,795900.0
2010-05-04 09:30:00,41.54,41.6,41.1,41.51,512500.0,31.0474,31.0922,30.7185,31.025,512500.0
2010-05-04 10:00:00,41.5,41.58,41.36,41.36,457000.0,31.0175,31.0773,30.9128,30.9128,457000.0
2010-05-04 10:30:00,41.37,41.43,40.97,40.97,396500.0,30.9203,30.9652,30.6214,30.6214,396500.0
2010-05-04 11:00:00,40.97,41.0,40.71,40.82,387600.0,30.6214,30.6438,30.427,30.5092,387600.0
2010-05-04 11:30:00,40.82,40.88,40.72,40.84,410900.0,30.5092,30.5541,30.4345,30.5242,410900.0
2010-05-04 12:00:00,40.84,40.85,40.46,40.49,267600.0,30.5242,30.5317,30.2402,30.2626,267600.0
2010-05-04 12:30:00,40.48,40.69,40.45,40.65,139400.0,30.2551,30.4121,30.2327,30.3822,139400.0
2010-05-04 13:00:00,40.65,40.68,40.52,40.57,140100.0,30.3822,30.4046,30.285,30.3224,140100.0
2010-05-04 13:30:00,40.57,40.78,40.52,40.68,181100.0,30.3224,30.4793,30.285,30.4046,181100.0
2010-05-04 14:00:00,40.67,40.69,40.46,40.49,175500.0,30.3971,30.4121,30.2402,30.2626,175500.0
2010-05-04 14:30:00,40.48,40.6,40.48,40.54,271600.0,30.2551,30.3448,30.2551,30.3,271600.0
2010-05-04 15:00:00,40.54,40.73,40.52,40.56,325900.0,30.3,30.442,30.285,30.3149,325900.0
2010-05-04 15:30:00,40.55,40.66,40.34,40.59,818000.0,30.3074,30.3897,30.1505,30.3373,818000.0
2010-05-05 09:30:00,39.69,39.83,39.23,39.67,1103000.0,29.6647,29.7693,29.3209,29.6497,1103000.0
2010-05-05 10:00:00,39.67,39.95,39.53,39.73,886600.0,29.6497,29.859,29.5451,29.6946,886600.0
2010-05-05 10:30:00,39.73,40.01,39.58,39.99,659200.0,29.6946,29.9038,29.5825,29.8889,659200.0
2010-05-05 11:00:00,39.99,40.0,39.81,39.81,367400.0,29.8889,29.8964,29.7544,29.7544,367400.0
2010-05-05 11:30:00,39.81,40.3,39.81,40.26,201900.0,29.7544,30.1206,29.7544,30.0907,201900.0
2010-05-05 12:00:00,40.26,40.35,40.05,40.08,210700.0,30.0907,30.158,29.9337,29.9562,210700.0
2010-05-05 12:30:00,40.08,40.17,39.82,40.02,257800.0,29.9562,30.0234,29.7618,29.9113,257800.0
2010-05-05 13:00:00,40.03,40.07,39.88,39.88,148700.0,29.9188,29.9487,29.8067,29.8067,148700.0
2010-05-05 13:30:00,39.89,39.93,39.77,39.78,161700.0,29.8142,29.844,29.7245,29.7319,161700.0
2010-05-05 14:00:00,39.78,39.82,39.59,39.6,223300.0,29.7319,29.7618,29.5899,29.5974,223300.0
2010-05-05 14:30:00,39.6,39.62,39.28,39.43,298100.0,29.5974,29.6124,29.3582,29.4703,298100.0
2010-05-05 15:00:00,39.44,39.58,39.4,39.45,310600.0,29.4778,29.5825,29.4479,29.4853,310600.0
2010-05-05 15:30:00,39.44,39.66,39.33,39.59,850700.0,29.4778,29.6422,29.3956,29.5899,850700.0
2010-05-06 09:30:00,39.22,39.74,38.92,38.99,898400.0,29.3134,29.702,29.0892,29.1415,898400.0
2010-05-06 10:00:00,38.99,39.3,38.95,38.96,588900.0,29.1415,29.3732,29.1116,29.1191,588900.0
2010-05-06 10:30:00,38.95,39.07,38.64,38.76,488900.0,29.1116,29.2013,28.8799,28.9696,488900.0
2010-05-06 11:00:00,38.77,38.81,38.42,38.75,720600.0,28.9771,29.007,28.7155,28.9621,720600.0
2010-05-06 11:30:00,38.75,38.81,38.64,38.81,341400.0,28.9621,29.007,28.8799,29.007,341400.0
2010-05-06 12:00:00,38.82,39.07,38.79,38.94,153100.0,29.0144,29.2013,28.992,29.1041,153100.0
2010-05-06 12:30:00,38.94,38.97,38.71,38.9,168500.0,29.1041,29.1265,28.9322,29.0742,168500.0
2010-05-06 13:00:00,38.9,38.96,38.6,38.7,234800.0,29.0742,29.1191,28.85,28.9247,234800.0
2010-05-06 13:30:00,38.71,38.72,38.36,38.41,328700.0,28.9322,28.9397,28.6706,28.708,328700.0
2010-05-06 14:00:00,38.41,38.44,37.73,37.82,804700.0,28.708,28.7304,28.1997,28.267,804700.0
2010-05-06 14:30:00,37.83,38.13,35.62,37.96,994400.0,28.2745,28.4987,26.6227,28.3717,994400.0
2010-05-06 15:00:00,37.93,38.39,37.51,37.8,761900.0,28.3492,28.693,28.0353,28.2521,761900.0
2010-05-06 15:30:00,37.85,38.41,37.83,38.05,1173300.0,28.2894,28.708,28.2745,28.4389,1173300.0
2010-05-07 09:30:00,37.38,37.66,36.55,37.09,1375600.0,27.9382,28.1474,27.3178,27.7214,1375600.0
2010-05-07 10:00:00,37.09,37.13,35.69,35.98,972800.0,27.7214,27.7513,26.675,26.8918,972800.0
2010-05-07 10:30:00,36.0,36.7,35.98,36.22,946200.0,26.9067,27.4299,26.8918,27.0712,946200.0
2010-05-07 11:00:00,36.22,37.14,36.18,36.43,1110700.0,27.0712,27.7588,27.0413,27.2281,1110700.0
2010-05-07 11:30:00,36.44,37.07,36.24,36.96,664900.0,27.2356,27.7065,27.0861,27.6242,664900.0
2010-05-07 12:00:00,36.95,37.55,36.79,37.05,576100.0,27.6168,28.0652,27.4972,27.6915,576100.0
2010-05-07 12:30:00,37.02,37.09,36.79,36.81,587600.0,27.6691,27.7214,27.4972,27.5121,587600.0
2010-05-07 13:00:00,36.8,36.93,36.54,36.68,390000.0,27.5047,27.6018,27.3103,27.415,390000.0
2010-05-07 13:30:00,36.69,37.14,36.68,36.94,264500.0,27.4224,27.7588,27.415,27.6093,264500.0
2010-05-07 14:00:00,36.94,37.02,36.59,36.7,309300.0,27.6093,27.6691,27.3477,27.4299,309300.0
2010-05-07 14:30:00,36.69,37.0,36.65,36.85,363700.0,27.4224,27.6541,27.3925,27.542,363700.0
2010-05-07 15:00:00,36.85,36.92,36.51,36.66,494200.0,27.542,27.5943,27.2879,27.4,494200.0
2010-05-07 15:30:00,36.66,36.72,36.47,36.59,1434500.0,27.4,27.4449,27.258,27.3477,1434500.0
2010-05-10 09:30:00,39.01,39.36,38.72,38.79,909600.0,29.1564,29.418,28.9397,28.992,909600.0
2010-05-10 10:00:00,38.8,38.98,38.29,38.3,1027000.0,28.9995,29.134,28.6183,28.6258,1027000.0
2010-05-10 10:30:00,38.29,38.89,38.29,38.83,571000.0,28.6183,29.0667,28.6183,29.0219,571000.0
2010-05-10 11:00:00,38.82,39.14,38.81,39.11,316900.0,29.0144,29.2536,29.007,29.2312,316900.0
2010-05-10 11:30:00,39.12,39.47,39.06,39.42,278000.0,29.2386,29.5002,29.1938,29.4629,278000.0
2010-05-10 12:00:00,39.43,39.45,39.13,39.14,169300.0,29.4703,29.4853,29.2461,29.2536,169300.0
2010-05-10 12:30:00,39.14,39.24,39.01,39.01,173700.0,29.2536,29.3283,29.1564,29.1564,173700.0
2010-05-10 13:00:00,39.0,39.03,38.67,38.88,281400.0,29.149,29.1714,28.9023,29.0593,281400.0
2010-05-10 13:30:00,38.88,39.0,38.68,38.76,188700.0,29.0593,29.149,28.9098,28.9696,188700.0
2010-05-10 14:00:00,38.76,38.97,38.64,38.86,141200.0,28.9696,29.1265,28.8799,29.0443,141200.0
2010-05-10 14:30:00,38.87,38.98,38.76,38.97,180200.0,29.0518,29.134,28.9696,29.1265,180200.0
2010-05-10 15:00:00,38.97,38.98,38.79,38.97,320700.0,29.1265,29.134,28.992,29.1265,320700.0
2010-05-10 15:30:00,38.97,39.22,38.85,39.19,670300.0,29.1265,29.3134,29.0368,29.291,670300.0
2010-05-11 09:30:00,38.63,38.85,38.46,38.55,534700.0,28.8724,29.0368,28.7454,28.8126,534700.0
2010-05-11 10:00:00,38.55,39.01,38.53,38.94,485400.0,28.8126,29.1564,28.7977,29.1041,485400.0
2010-05-11 10:30:00,38.93,39.0,38.8,38.93,308300.0,29.0966,29.149,28.9995,29.0966,308300.0
2010-05-11 11:00:00,38.93,39.29,38.88,39.23,343400.0,29.0966,29.3657,29.0593,29.3209,343400.0
2010-05-11 11:30:00,39.24,39.4,39.1,39.24,242500.0,29.3283,29.4479,29.2237,29.3283,242500.0
2010-05-11 12:00:00,39.25,39.42,39.13,39.16,260000.0,29.3358,29.4629,29.2461,29.2685,260000.0
2010-05-11 12:30:00,39.14,39.26,39.03,39.19,196600.0,29.2536,29.3433,29.1714,29.291,196600.0
2010-05-11 13:00:00,39.19,39.31,39.17,39.31,183100.0,29.291,29.3807,29.276,29.3807,183100.0
2010-05-11 13:30:00,39.31,39.53,39.26,39.36,340500.0,29.3807,29.5451,29.3433,29.418,340500.0
2010-05-11 14:00:00,39.36,39.46,39.17,39.18,279400.0,29.418,29.4928,29.276,29.2835,279400.0
2010-05-11 14:30:00,39.19,39.19,38.89,38.99,332000.0,29.291,29.291,29.0667,29.1415,332000.0
2010-05-11 15:00:00,39.0,39.0,38.71,38.94,520000.0,29.149,29.149,28.9322,29.1041,520000.0
2010-05-11 15:30:00,38.95,39.09,38.83,38.85,648500.0,29.1116,29.2162,29.0219,29.0368,648500.0
2010-05-12 09:30:00,39.46,39.72,39.23,39.47,385300.0,29.4928,29.6871,29.3209,29.5002,385300.0
2010-05-12 10:00:00,39.48,39.72,39.38,39.72,375100.0,29.5077,29.6871,29.433,29.6871,375100.0
2010-05-12 10:30:00,39.72,39.72,39.31,39.51,220800.0,29.6871,29.6871,29.3807,29.5301,220800.0
2010-05-12 11:00:00,39.51,39.68,39.43,39.48,264900.0,29.5301,29.6572,29.4703,29.5077,264900.0
2010-05-12 11:30:00,39.47,39.68,39.46,39.67,115100.0,29.5002,29.6572,29.4928,29.6497,115100.0
2010-05-12 12:00:00,39.66,39.73,39.64,39.71,103300.0,29.6422,29.6946,29.6273,29.6796,103300.0
2010-05-12 12:30:00,39.71,39.74,39.62,39.73,120100.0,29.6796,29.702,29.6124,29.6946,120100.0
2010-05-12 13:00:00,39.72,39.87,39.7,39.76,148700.0,29.6871,29.7992,29.6721,29.717,148700.0
2010-05-12 13:30:00,39.76,39.8,39.64,39.72,147800.0,29.717,29.7469,29.6273,29.6871,147800.0
2010-05-12 14:00:00,39.71,39.87,39.7,39.86,92400.0,29.6796,29.7992,29.6721,29.7917,92400.0
2010-05-12 14:30:00,39.86,39.92,39.82,39.89,115700.0,29.7917,29.8366,29.7618,29.8142,115700.0
2010-05-12 15:00:00,39.89,40.02,39.87,40.0,390200.0,29.8142,29.9113,29.7992,29.8964,390200.0
2010-05-12 15:30:00,40.0,40.15,39.93,40.07,767200.0,29.8964,30.0085,29.844,29.9487,767200.0
2010-05-13 09:30:00,39.61,39.95,39.46,39.77,403500.0,29.6049,29.859,29.4928,29.7245,403500.0
2010-05-13 10:00:00,39.76,39.86,39.64,39.72,250000.0,29.717,29.7917,29.6273,29.6871,250000.0
2010-05-13 10:30:00,39.72,39.84,39.64,39.64,294700.0,29.6871,29.7768,29.6273,29.6273,294700.0
2010-05-13 11:00:00,39.65,39.67,39.48,39.6,245100.0,29.6348,29.6497,29.5077,29.5974,245100.0
2010-05-13 11:30:00,39.6,39.6,39.32,39.33,147600.0,29.5974,29.5974,29.3881,29.3956,147600.0
2010-05-13 12:00:00,39.33,39.38,39.21,39.22,150100.0,29.3956,29.433,29.3059,29.3134,150100.0
2010-05-13 12:30:00,39.22,39.4,39.22,39.25,103100.0,29.3134,29.4479,29.3134,29.3358,103100.0
2010-05-13 13:00:00,39.25,39.43,39.2,39.38,121000.0,29.3358,29.4703,29.2984,29.433,121000.0
2010-05-13 13:30:00,39.38,39.58,39.37,39.46,125100.0,29.433,29.5825,29.4255,29.4928,125100.0
2010-05-13 14:00:00,39.45,39.52,39.42,39.45,115400.0,29.4853,29.5376,29.4629,29.4853,115400.0
2010-05-13 14:30:00,39.45,39.45,39.12,39.18,213100.0,29.4853,29.4853,29.2386,29.2835,213100.0
2010-05-13 15:00:00,39.17,39.29,38.94,39.03,333100.0,29.276,29.3657,29.1041,29.1714,333100.0
2010-05-13 15:30:00,39.03,39.12,38.78,38.9,692700.0,29.1714,29.2386,28.9845,29.0742,692700.0
2010-05-14 09:30:00,38.77,38.83,38.29,38.31,763900.0,28.9771,29.0219,28.6183,28.6332,763900.0
2010-05-14 10:00:00,38.31,38.51,38.05,38.5,637500.0,28.6332,28.7827,28.4389,28.7753,637500.0
2010-05-14 10:30:00,38.5,38.62,38.21,38.48,240600.0,28.7753,28.8649,28.5585,28.7603,240600.0
2010-05-14 11:00:00,38.47,38.47,37.75,37.85,573200.0,28.7528,28.7528,28.2147,28.2894,573200.0
2010-05-14 11:30:00,37.84,37.91,37.66,37.72,247500.0,28.282,28.3343,28.1474,28.1923,247500.0
2010-05-14 12:00:00,37.72,37.78,37.51,37.71,333800.0,28.1923,28.2371,28.0353,28.1848,333800.0
2010-05-14 12:30:00,37.71,38.01,37.7,38.0,145700.0,28.1848,28.409,28.1773,28.4015,145700.0
2010-05-14 13:00:00,38.0,38.1,37.72,37.77,305800.0,28.4015,28.4763,28.1923,28.2296,305800.0
2010-05-14 13:30:00,37.76,37.9,37.65,37.83,189500.0,28.2222,28.3268,28.14,28.2745,189500.0
2010-05-14 14:00:00,37.83,37.85,37.49,37.61,413800.0,28.2745,28.2894,28.0204,28.1101,413800.0
2010-05-14 14:30:00,37.62,37.68,37.43,37.44,380800.0,28.1175,28.1624,27.9755,27.983,380800.0
2010-05-14 15:00:00,37.45,37.55,37.27,37.32,422400.0,27.9905,28.0652,27.8559,27.8933,422400.0
2010-05-14 15:30:00,37.33,37.67,37.25,37.56,964600.0,27.9008,28.1549,27.841,28.0727,964600.0
2010-05-17 09:30:00,37.87,38.07,37.54,37.6,358200.0,28.3044,28.4539,28.0577,28.1026,358200.0
2010-05-17 10:00:00,37.6,37.95,37.56,37.82,349900.0,28.1026,28.3642,28.0727,28.267,349900.0
2010-05-17 10:30:00,37.82,38.03,37.75,37.78,352800.0,28.267,28.424,28.2147,28.2371,352800.0
2010-05-17 11:00:00,37.77,37.84,37.35,37.44,341800.0,28.2296,28.282,27.9157,27.983,341800.0
2010-05-17 11:30:00,37.43,37.58,37.19,37.22,187000.0,27.9755,28.0876,27.7961,27.8186,187000.0
2010-05-17 12:00:00,37.23,37.23,36.74,36.98,275100.0,27.826,27.826,27.4598,27.6392,275100.0
2010-05-17 12:30:00,36.98,37.22,36.96,37.03,198200.0,27.6392,27.8186,27.6242,27.6766,198200.0
2010-05-17 13:00:00,37.04,37.36,37.0,37.31,205300.0,27.684,27.9232,27.6541,27.8858,205300.0
2010-05-17 13:30:00,37.3,37.38,37.08,37.29,127400.0,27.8784,27.9382,27.7139,27.8709,127400.0
2010-05-17 14:00:00,37.29,37.44,37.28,37.39,119500.0,27.8709,27.983,27.8634,27.9456,119500.0
2010-05-17 14:30:00,37.38,37.67,37.32,37.64,153000.0,27.9382,28.1549,27.8933,28.1325,153000.0
2010-05-17 15:00:00,37.65,37.89,37.62,37.87,637600.0,28.14,28.3193,28.1175,28.3044,637600.0
2010-05-17 15:30:00,37.87,38.22,37.85,38.12,754000.0,28.3044,28.566,28.2894,28.4912,754000.0
2010-05-18 09:30:00,38.63,38.86,38.54,38.56,463400.0,28.8724,29.0443,28.8052,28.8201,463400.0
2010-05-18 10:00:00,38.57,38.59,38.31,38.31,274400.0,28.8276,28.8425,28.6332,28.6332,274400.0
2010-05-18 10:30:00,38.31,38.37,37.91,38.12,347700.0,28.6332,28.6781,28.3343,28.4912,347700.0
2010-05-18 11:00:00,38.11,38.35,38.06,38.35,262100.0,28.4838,28.6631,28.4464,28.6631,262100.0
2010-05-18 11:30:00,38.36,38.38,37.93,37.96,178200.0,28.6706,28.6856,28.3492,28.3717,178200.0
2010-05-18 12:00:00,37.96,38.09,37.81,37.98,196700.0,28.3717,28.4688,28.2595,28.3866,196700.0
2010-05-18 12:30:00,37.98,38.13,37.81,37.83,248700.0,28.3866,28.4987,28.2595,28.2745,248700.0
2010-05-18 13:00:00,37.82,38.04,37.64,38.01,492900.0,28.267,28.4314,28.1325,28.409,492900.0
2010-05-18 13:30:00,38.0,38.08,37.64,37.65,354200.0,28.4015,28.4613,28.1325,28.14,354200.0
2010-05-18 14:00:00,37.64,37.81,37.5,37.57,238700.0,28.1325,28.2595,28.0278,28.0802,238700.0
2010-05-18 14:30:00,37.56,37.56,37.29,37.37,307300.0,28.0727,28.0727,27.8709,27.9307,307300.0
2010-05-18 15:00:00,37.37,37.58,37.17,37.29,303400.0,27.9307,28.0876,27.7812,27.8709,303400.0
2010-05-18 15:30:00,37.28,37.48,37.22,37.41,670100.0,27.8634,28.0129,27.8186,27.9606,670100.0
2010-05-19 09:30:00,37.15,37.47,37.06,37.28,452400.0,27.8413,28.0811,27.7738,27.9387,452400.0
2010-05-19 10:00:00,37.28,37.28,36.73,37.06,673400.0,27.9387,27.9387,27.5265,27.7738,673400.0
2010-05-19 10:30:00,37.06,37.41,37.02,37.3,1063200.0,27.7738,28.0361,27.7438,27.9537,1063200.0
2010-05-19 11:00:00,37.29,37.35,36.8,36.8,317200.0,27.9462,27.9911,27.579,27.579,317200.0
2010-05-19 11:30:00,36.79,36.79,36.31,36.6,276800.0,27.5715,27.5715,27.2117,27.4291,276800.0
2010-05-19 12:00:00,36.6,37.05,36.59,36.98,192100.0,27.4291,27.7663,27.4216,27.7139,192100.0
2010-05-19 12:30:00,36.97,37.19,36.79,37.19,187800.0,27.7064,27.8712,27.5715,27.8712,187800.0
2010-05-19 13:00:00,37.18,37.35,37.04,37.24,256200.0,27.8637,27.9911,27.7588,27.9087,256200.0
2010-05-19 13:30:00,37.23,37.35,37.05,37.27,274700.0,27.9012,27.9911,27.7663,27.9312,274700.0
2010-05-19 14:00:00,37.26,37.37,36.91,37.06,269300.0,27.9237,28.0061,27.6614,27.7738,269300.0
2010-05-19 14:30:00,37.06,37.24,36.96,37.07,230100.0,27.7738,27.9087,27.6989,27.7813,230100.0
2010-05-19 15:00:00,37.07,37.13,36.76,37.04,387300.0,27.7813,27.8263,27.549,27.7588,387300.0
2010-05-19 15:30:00,37.05,37.15,36.93,37.0,1029000.0,27.7663,27.8413,27.6764,27.7288,1029000.0
2010-05-20 09:30:00,35.7,36.02,35.5,35.91,719000.0,26.7546,26.9944,26.6047,26.912,719000.0
2010-05-20 10:00:00,35.91,36.02,35.22,35.48,942500.0,26.912,26.9944,26.3949,26.5897,942500.0
2010-05-20 10:30:00,35.47,35.71,35.42,35.65,568900.0,26.5822,26.7621,26.5447,26.7171,568900.0
2010-05-20 11:00:00,35.65,35.84,35.62,35.78,521200.0,26.7171,26.8595,26.6946,26.8145,521200.0
2010-05-20 11:30:00,35.78,35.8,35.48,35.49,500500.0,26.8145,26.8295,26.5897,26.5972,500500.0
2010-05-20 12:00:00,35.5,35.63,35.32,35.52,614400.0,26.6047,26.7021,26.4698,26.6197,614400.0
2010-05-20 12:30:00,35.52,35.59,35.12,35.15,313600.0,26.6197,26.6721,26.3199,26.3424,313600.0
2010-05-20 13:00:00,35.15,35.7,35.1,35.57,432200.0,26.3424,26.7546,26.3049,26.6572,432200.0
2010-05-20 13:30:00,35.57,35.82,35.5,35.65,461300.0,26.6572,26.8445,26.6047,26.7171,461300.0
2010-05-20 14:00:00,35.64,35.84,35.47,35.64,503600.0,26.7096,26.8595,26.5822,26.7096,503600.0
2010-05-20 14:30:00,35.65,36.14,35.55,35.79,728500.0,26.7171,27.0843,26.6422,26.822,728500.0
2010-05-20 15:00:00,35.79,35.9,35.58,35.74,471000.0,26.822,26.9045,26.6647,26.7846,471000.0
2010-05-20 15:30:00,35.74,35.83,35.1,35.11,1126300.0,26.7846,26.852,26.3049,26.3124,1126300.0
2010-05-21 09:30:00,35.05,35.94,35.0,35.67,2230800.0,26.2675,26.9344,26.23,26.7321,2230800.0
2010-05-21 10:00:00,35.66,36.04,35.46,35.51,1164900.0,26.7246,27.0094,26.5747,26.6122,1164900.0
2010-05-21 10:30:00,35.51,35.72,35.48,35.6,497900.0,26.6122,26.7696,26.5897,26.6796,497900.0
2010-05-21 11:00:00,35.6,35.93,35.59,35.82,545600.0,26.6796,26.927,26.6721,26.8445,545600.0
2010-05-21 11:30:00,35.81,36.14,35.74,35.98,372700.0,26.837,27.0843,26.7846,26.9644,372700.0
2010-05-21 12:00:00,35.97,36.01,35.76,35.94,422100.0,26.9569,26.9869,26.7996,26.9344,422100.0
2010-05-21 12:30:00,35.93,35.98,35.63,35.66,319800.0,26.927,26.9644,26.7021,26.7246,319800.0
2010-05-21 13:00:00,35.66,35.9,35.56,35.66,313800.0,26.7246,26.9045,26.6497,26.7246,313800.0
2010-05-21 13:30:00,35.66,35.8,35.59,35.65,406100.0,26.7246,26.8295,26.6721,26.7171,406100.0
2010-05-21 14:00:00,35.64,35.71,35.44,35.52,305800.0,26.7096,26.7621,26.5597,26.6197,305800.0
2010-05-21 14:30:00,35.52,35.6,35.2,35.36,380100.0,26.6197,26.6796,26.3799,26.4998,380100.0
2010-05-21 15:00:00,35.36,35.43,35.16,35.35,417600.0,26.4998,26.5522,26.3499,26.4923,417600.0
2010-05-21 15:30:00,35.36,35.63,35.16,35.62,1373000.0,26.4998,26.7021,26.3499,26.6946,1373000.0
2010-05-24 09:30:00,35.69,35.9,35.59,35.73,680800.0,26.7471,26.9045,26.6721,26.7771,680800.0
2010-05-24 10:00:00,35.74,35.95,35.65,35.95,728000.0,26.7846,26.9419,26.7171,26.9419,728000.0
2010-05-24 10:30:00,35.95,36.1,35.76,35.86,696800.0,26.9419,27.0544,26.7996,26.8745,696800.0
2010-05-24 11:00:00,35.85,35.89,35.7,35.78,648300.0,26.867,26.897,26.7546,26.8145,648300.0
2010-05-24 11:30:00,35.79,35.99,35.73,35.87,455800.0,26.822,26.9719,26.7771,26.882,455800.0
2010-05-24 12:00:00,35.87,36.05,35.78,35.9,274500.0,26.882,27.0169,26.8145,26.9045,274500.0
2010-05-24 12:30:00,35.9,36.0,35.81,35.95,249300.0,26.9045,26.9794,26.837,26.9419,249300.0
2010-05-24 13:00:00,35.95,35.99,35.83,35.89,278100.0,26.9419,26.9719,26.852,26.897,278100.0
2010-05-24 13:30:00,35.89,35.93,35.71,35.78,228500.0,26.897,26.927,26.7621,26.8145,228500.0
2010-05-24 14:00:00,35.77,35.82,35.68,35.75,230300.0,26.807,26.8445,26.7396,26.7921,230300.0
2010-05-24 14:30:00,35.75,35.83,35.53,35.63,371900.0,26.7921,26.852,26.6272,26.7021,371900.0
2010-05-24 15:00:00,35.63,35.7,35.47,35.64,366800.0,26.7021,26.7546,26.5822,26.7096,366800.0
2010-05-24 15:30:00,35.64,35.76,35.22,35.33,1113000.0,26.7096,26.7996,26.3949,26.4773,1113000.0
2010-05-25 09:30:00,34.44,34.72,34.06,34.67,851200.0,25.8103,26.0201,25.5255,25.9827,851200.0
2010-05-25 10:00:00,34.67,35.12,34.66,34.82,834700.0,25.9827,26.3199,25.9752,26.0951,834700.0
2010-05-25 10:30:00,34.82,35.02,34.78,35.01,547700.0,26.0951,26.245,26.0651,26.2375,547700.0
2010-05-25 11:00:00,35.02,35.13,34.87,34.94,461700.0,26.245,26.3274,26.1326,26.185,461700.0
2010-05-25 11:30:00,34.93,35.06,34.82,35.03,345400.0,26.1775,26.275,26.0951,26.2525,345400.0
2010-05-25 12:00:00,35.03,35.23,34.99,34.99,369100.0,26.2525,26.4024,26.2225,26.2225,369100.0
2010-05-25 12:30:00,34.99,35.05,34.86,34.95,465900.0,26.2225,26.2675,26.1251,26.1925,465900.0
2010-05-25 13:00:00,34.94,34.98,34.62,34.72,374400.0,26.185,26.215,25.9452,26.0201,374400.0
2010-05-25 13:30:00,34.72,34.82,34.59,34.75,435000.0,26.0201,26.0951,25.9227,26.0426,435000.0
2010-05-25 14:00:00,34.74,35.07,34.65,35.0,386000.0,26.0351,26.2824,25.9677,26.23,386000.0
2010-05-25 14:30:00,35.0,35.19,34.89,35.06,715900.0,26.23,26.3724,26.1475,26.275,715900.0
2010-05-25 15:00:00,35.06,35.32,34.97,35.19,1157600.0,26.275,26.4698,26.2075,26.3724,1157600.0
2010-05-25 15:30:00,35.19,35.36,35.1,35.25,2030100.0,26.3724,26.4998,26.3049,26.4173,2030100.0
2010-05-26 09:30:00,35.81,35.99,35.52,35.86,807100.0,26.837,26.9719,26.6197,26.8745,807100.0
2010-05-26 10:00:00,35.87,35.96,35.75,35.79,805000.0,26.882,26.9494,26.7921,26.822,805000.0
2010-05-26 10:30:00,35.78,35.99,35.69,35.76,563600.0,26.8145,26.9719,26.7471,26.7996,563600.0
2010-05-26 11:00:00,35.76,35.93,35.64,35.64,699700.0,26.7996,26.927,26.7096,26.7096,699700.0
2010-05-26 11:30:00,35.65,35.66,35.44,35.52,335100.0,26.7171,26.7246,26.5597,26.6197,335100.0
2010-05-26 12:00:00,35.53,35.75,35.51,35.6,239400.0,26.6272,26.7921,26.6122,26.6796,239400.0
2010-05-26 12:30:00,35.59,35.62,35.32,35.47,383500.0,26.6721,26.6946,26.4698,26.5822,383500.0
2010-05-26 13:00:00,35.47,35.69,35.47,35.66,330300.0,26.5822,26.7471,26.5822,26.7246,330300.0
2010-05-26 13:30:00,35.65,35.87,35.62,35.79,478600.0,26.7171,26.882,26.6946,26.822,478600.0
2010-05-26 14:00:00,35.78,35.83,35.55,35.63,558600.0,26.8145,26.852,26.6422,26.7021,558600.0
2010-05-26 14:30:00,35.63,35.65,35.15,35.42,726900.0,26.7021,26.7171,26.3424,26.5447,726900.0
2010-05-26 15:00:00,35.42,35.53,34.86,35.0,666300.0,26.5447,26.6272,26.1251,26.23,666300.0
2010-05-26 15:30:00,35.0,35.16,34.79,34.95,1116000.0,26.23,26.3499,26.0726,26.1925,1116000.0
2010-05-27 09:30:00,35.94,36.1,35.62,35.73,697600.0,26.9344,27.0544,26.6946,26.7771,697600.0
2010-05-27 10:00:00,35.73,36.21,35.63,36.2,613900.0,26.7771,27.1368,26.7021,27.1293,613900.0
2010-05-27 10:30:00,36.19,36.34,36.15,36.22,385800.0,27.1218,27.2342,27.0918,27.1443,385800.0
2010-05-27 11:00:00,36.22,36.33,36.09,36.24,518400.0,27.1443,27.2267,27.0469,27.1593,518400.0
2010-05-27 11:30:00,36.24,36.25,35.94,36.15,348200.0,27.1593,27.1668,26.9344,27.0918,348200.0
2010-05-27 12:00:00,36.16,36.23,36.03,36.11,292700.0,27.0993,27.1518,27.0019,27.0618,292700.0
2010-05-27 12:30:00,36.1,36.13,35.97,36.09,245000.0,27.0544,27.0768,26.9569,27.0469,245000.0
2010-05-27 13:00:00,36.09,36.38,36.0,36.35,268700.0,27.0469,27.2642,26.9794,27.2417,268700.0
2010-05-27 13:30:00,36.35,36.39,36.17,36.19,210100.0,27.2417,27.2717,27.1068,27.1218,210100.0
2010-05-27 14:00:00,36.2,36.48,36.16,36.47,256500.0,27.1293,27.3391,27.0993,27.3316,256500.0
2010-05-27 14:30:00,36.47,36.53,36.39,36.42,214700.0,27.3316,27.3766,27.2717,27.2942,214700.0
2010-05-27 15:00:00,36.42,36.64,36.39,36.51,404800.0,27.2942,27.459,27.2717,27.3616,404800.0
2010-05-27 15:30:00,36.52,36.82,36.46,36.81,892100.0,27.3691,27.5939,27.3241,27.5864,892100.0
2010-05-28 09:30:00,36.75,37.0,36.67,36.98,663800.0,27.5415,27.7288,27.4815,27.7139,663800.0
2010-05-28 10:00:00,36.99,37.12,36.87,36.91,367400.0,27.7213,27.8188,27.6314,27.6614,367400.0
2010-05-28 10:30:00,36.9,37.02,36.6,36.65,448200.0,27.6539,27.7438,27.4291,27.4665,448200.0
2010-05-28 11:00:00,36.66,36.75,36.39,36.49,376200.0,27.474,27.5415,27.2717,27.3466,376200.0
2010-05-28 11:30:00,36.48,36.72,36.42,36.6,280500.0,27.3391,27.519,27.2942,27.4291,280500.0
2010-05-28 12:00:00,36.6,36.7,36.52,36.63,173900.0,27.4291,27.504,27.3691,27.4516,173900.0
2010-05-28 12:30:00,36.63,36.66,36.07,36.26,476300.0,27.4516,27.474,27.0319,27.1743,476300.0
2010-05-28 13:00:00,36.27,36.42,36.26,36.31,213500.0,27.1818,27.2942,27.1743,27.2117,213500.0
2010-05-28 13:30:00,36.32,36.34,36.06,36.11,184700.0,27.2192,27.2342,27.0244,27.0618,184700.0
2010-05-28 14:00:00,36.1,36.11,35.84,36.1,402300.0,27.0544,27.0618,26.8595,27.0544,402300.0
2010-05-28 14:30:00,36.09,36.46,36.04,36.37,223100.0,27.0469,27.3241,27.0094,27.2567,223100.0
2010-05-28 15:00:00,36.37,36.59,36.26,36.55,320100.0,27.2567,27.4216,27.1743,27.3916,320100.0
2010-05-28 15:30:00,36.55,36.63,36.16,36.2,772700.0,27.3916,27.4516,27.0993,27.1293,772700.0
2010-06-01 09:30:00,36.44,36.44,35.95,36.03,576800.0,27.3092,27.3092,26.9419,27.0019,576800.0
2010-06-01 10:00:00,36.03,36.76,36.03,36.65,487700.0,27.0019,27.549,27.0019,27.4665,487700.0
2010-06-01 10:30:00,36.65,36.79,36.47,36.55,357100.0,27.4665,27.5715,27.3316,27.3916,357100.0
2010-06-01 11:00:00,36.56,36.61,36.43,36.57,262200.0,27.3991,27.4366,27.3017,27.4066,262200.0
2010-06-01 11:30:00,36.58,36.6,36.13,36.15,128000.0,27.4141,27.4291,27.0768,27.0918,128000.0
2010-06-01 12:00:00,36.15,36.29,36.14,36.25,134800.0,27.0918,27.1967,27.0843,27.1668,134800.0
2010-06-01 12:30:00,36.25,36.41,36.24,36.26,144600.0,27.1668,27.2867,27.1593,27.1743,144600.0
2010-06-01 13:00:00,36.26,36.61,36.25,36.58,90400.0,27.1743,27.4366,27.1668,27.4141,90400.0
2010-06-01 13:30:00,36.59,36.69,36.4,36.4,139800.0,27.4216,27.4965,27.2792,27.2792,139800.0
2010-06-01 14:00:00,36.39,36.39,36.15,36.31,224500.0,27.2717,27.2717,27.0918,27.2117,224500.0
2010-06-01 14:30:00,36.31,36.45,36.21,36.32,203200.0,27.2117,27.3167,27.1368,27.2192,203200.0
2010-06-01 15:00:00,36.33,36.35,35.99,36.11,325800.0,27.2267,27.2417,26.9719,27.0618,325800.0
2010-06-01 15:30:00,36.1,36.22,35.66,35.68,730600.0,27.0544,27.1443,26.7246,26.7396,730600.0
2010-06-02 09:30:00,36.53,36.53,36.1,36.22,603200.0,27.3766,27.3766,27.0544,27.1443,603200.0
2010-06-02 10:00:00,36.22,36.56,36.16,36.41,430400.0,27.1443,27.3991,27.0993,27.2867,430400.0
2010-06-02 10:30:00,36.41,36.47,36.23,36.43,440400.0,27.2867,27.3316,27.1518,27.3017,440400.0
2010-06-02 11:00:00,36.43,36.52,36.37,36.39,357100.0,27.3017,27.3691,27.2567,27.2717,357100.0
2010-06-02 11:30:00,36.39,36.6,36.34,36.53,173300.0,27.2717,27.4291,27.2342,27.3766,173300.0
2010-06-02 12:00:00,36.54,36.62,36.47,36.48,112600.0,27.3841,27.4441,27.3316,27.3391,112600.0
2010-06-02 12:30:00,36.47,36.53,36.43,36.51,117200.0,27.3316,27.3766,27.3017,27.3616,117200.0
2010-06-02 13:00:00,36.51,36.6,36.44,36.47,127000.0,27.3616,27.4291,27.3092,27.3316,127000.0
2010-06-02 13:30:00,36.46,36.5,36.35,36.36,127900.0,27.3241,27.3541,27.2417,27.2492,127900.0
2010-06-02 14:00:00,36.36,36.4,36.23,36.32,172000.0,27.2492,27.2792,27.1518,27.2192,172000.0
2010-06-02 14:30:00,36.33,36.59,36.32,36.57,238800.0,27.2267,27.4216,27.2192,27.4066,238800.0
2010-06-02 15:00:00,36.56,36.83,36.56,36.82,324300.0,27.3991,27.6014,27.3991,27.5939,324300.0
2010-06-02 15:30:00,36.82,37.03,36.71,37.02,847400.0,27.5939,27.7513,27.5115,27.7438,847400.0
2010-06-03 09:30:00,37.41,37.51,37.22,37.5,270700.0,28.0361,28.111,27.8937,28.1036,270700.0
2010-06-03 10:00:00,37.49,37.53,37.18,37.2,207100.0,28.0961,28.126,27.8637,27.8787,207100.0
2010-06-03 10:30:00,37.19,37.3,37.07,37.24,231800.0,27.8712,27.9537,27.7813,27.9087,231800.0
2010-06-03 11:00:00,37.26,37.38,37.23,37.26,189900.0,27.9237,28.0136,27.9012,27.9237,189900.0
2010-06-03 11:30:00,37.26,37.36,37.18,37.22,216300.0,27.9237,27.9986,27.8637,27.8937,216300.0
2010-06-03 12:00:00,37.21,37.23,36.79,36.86,129400.0,27.8862,27.9012,27.5715,27.6239,129400.0
2010-06-03 12:30:00,36.86,36.94,36.8,36.83,85800.0,27.6239,27.6839,27.579,27.6014,85800.0
2010-06-03 13:00:00,36.84,36.89,36.72,36.76,67200.0,27.6089,27.6464,27.519,27.549,67200.0
2010-06-03 13:30:00,36.77,36.93,36.69,36.84,113800.0,27.5565,27.6764,27.4965,27.6089,113800.0
2010-06-03 14:00:00,36.84,36.97,36.8,36.88,176700.0,27.6089,27.7064,27.579,27.6389,176700.0
2010-06-03 14:30:00,36.87,37.08,36.85,37.01,151400.0,27.6314,27.7888,27.6164,27.7363,151400.0
2010-06-03 15:00:00,37.01,37.13,36.87,37.11,299700.0,27.7363,27.8263,27.6314,27.8113,299700.0
2010-06-03 15:30:00,37.11,37.18,37.03,37.16,582700.0,27.8113,27.8637,27.7513,27.8487,582700.0
2010-06-04 09:30:00,36.32,36.49,36.13,36.32,642400.0,27.2192,27.3466,27.0768,27.2192,642400.0
2010-06-04 10:00:00,36.3,36.38,36.16,36.29,380200.0,27.2042,27.2642,27.0993,27.1967,380200.0
2010-06-04 10:30:00,36.29,36.35,36.05,36.07,301500.0,27.1967,27.2417,27.0169,27.0319,301500.0
2010-06-04 11:00:00,36.06,36.11,35.78,35.83,240300.0,27.0244,27.0618,26.8145,26.852,240300.0
2010-06-04 11:30:00,35.83,35.94,35.77,35.78,195800.0,26.852,26.9344,26.807,26.8145,195800.0
2010-06-04 12:00:00,35.79,35.8,35.57,35.74,175100.0,26.822,26.8295,26.6572,26.7846,175100.0
2010-06-04 12:30:00,35.74,35.77,35.58,35.75,119400.0,26.7846,26.807,26.6647,26.7921,119400.0
2010-06-04 13:00:00,35.76,35.78,35.53,35.63,256500.0,26.7996,26.8145,26.6272,26.7021,256500.0
2010-06-04 13:30:00,35.63,35.72,35.59,35.6,325100.0,26.7021,26.7696,26.6721,26.6796,325100.0
2010-06-04 14:00:00,35.61,35.64,35.38,35.46,412300.0,26.6871,26.7096,26.5148,26.5747,412300.0
2010-06-04 14:30:00,35.45,35.54,35.17,35.17,369900.0,26.5672,26.6347,26.3574,26.3574,369900.0
2010-06-04 15:00:00,35.17,35.42,35.17,35.26,430800.0,26.3574,26.5447,26.3574,26.4248,430800.0
2010-06-04 15:30:00,35.27,35.42,35.17,35.37,1045500.0,26.4323,26.5447,26.3574,26.5073,1045500.0
2010-06-07 09:30:00,35.62,35.85,35.32,35.78,487700.0,26.6946,26.867,26.4698,26.8145,487700.0
2010-06-07 10:00:00,35.78,35.85,35.53,35.57,370300.0,26.8145,26.867,26.6272,26.6572,370300.0
2010-06-07 10:30:00,35.56,35.57,35.17,35.18,519300.0,26.6497,26.6572,26.3574,26.3649,519300.0
2010-06-07 11:00:00,35.19,35.31,35.13,35.22,391900.0,26.3724,26.4623,26.3274,26.3949,391900.0
2010-06-07 11:30:00,35.21,35.27,35.15,35.24,261800.0,26.3874,26.4323,26.3424,26.4098,261800.0
2010-06-07 12:00:00,35.24,35.35,35.15,35.16,506600.0,26.4098,26.4923,26.3424,26.3499,506600.0
2010-06-07 12:30:00,35.16,35.34,35.16,35.31,421700.0,26.3499,26.4848,26.3499,26.4623,421700.0
2010-06-07 13:00:00,35.32,35.33,35.19,35.28,174700.0,26.4698,26.4773,26.3724,26.4398,174700.0
2010-06-07 13:30:00,35.28,35.36,35.08,35.14,183900.0,26.4398,26.4998,26.2899,26.3349,183900.0
2010-06-07 14:00:00,35.15,35.22,35.0,35.09,328200.0,26.3424,26.3949,26.23,26.2974,328200.0
2010-06-07 14:30:00,35.09,35.12,34.74,34.79,427700.0,26.2974,26.3199,26.0351,26.0726,427700.0
2010-06-07 15:00:00,34.79,34.99,34.56,34.57,407300.0,26.0726,26.2225,25.9002,25.9077,407300.0
2010-06-07 15:30:00,34.56,34.72,34.47,34.56,803500.0,25.9002,26.0201,25.8328,25.9002,803500.0
2010-06-08 09:30:00,34.44,34.78,34.08,34.16,517300.0,25.8103,26.0651,25.5405,25.6005,517300.0
2010-06-08 10:00:00,34.16,34.41,34.03,34.2,382400.0,25.6005,25.7878,25.503,25.6304,382400.0
2010-06-08 10:30:00,34.21,34.21,33.76,34.08,648400.0,25.6379,25.6379,25.3007,25.5405,648400.0
2010-06-08 11:00:00,34.07,34.28,33.82,34.16,357100.0,25.533,25.6904,25.3457,25.6005,357100.0
2010-06-08 11:30:00,34.16,34.69,34.14,34.6,369200.0,25.6005,25.9977,25.5855,25.9302,369200.0
2010-06-08 12:00:00,34.6,34.67,34.33,34.39,173000.0,25.9302,25.9827,25.7279,25.7728,173000.0
2010-06-08 12:30:00,34.38,34.73,34.37,34.72,206800.0,25.7653,26.0276,25.7578,26.0201,206800.0
2010-06-08 13:00:00,34.71,34.76,34.36,34.41,182300.0,26.0127,26.0501,25.7504,25.7878,182300.0
2010-06-08 13:30:00,34.42,34.46,34.07,34.24,207600.0,25.7953,25.8253,25.533,25.6604,207600.0
2010-06-08 14:00:00,34.25,34.54,34.09,34.45,340900.0,25.6679,25.8852,25.548,25.8178,340900.0
2010-06-08 14:30:00,34.44,34.71,34.41,34.47,282100.0,25.8103,26.0127,25.7878,25.8328,282100.0
2010-06-08 15:00:00,34.48,34.71,34.37,34.71,327300.0,25.8403,26.0127,25.7578,26.0127,327300.0
2010-06-08 15:30:00,34.71,35.07,34.66,34.95,1074700.0,26.0127,26.2824,25.9752,26.1925,1074700.0
2010-06-09 09:30:00,35.2,35.57,35.16,35.44,624000.0,26.3799,26.6572,26.3499,26.5597,624000.0
2010-06-09 10:00:00,35.44,35.48,35.02,35.21,749400.0,26.5597,26.5897,26.245,26.3874,749400.0
2010-06-09 10:30:00,35.22,35.54,35.1,35.54,499100.0,26.3949,26.6347,26.3049,26.6347,499100.0
2010-06-09 11:00:00,35.54,35.79,35.49,35.73,339000.0,26.6347,26.822,26.5972,26.7771,339000.0
2010-06-09 11:30:00,35.73,35.83,35.62,35.63,149700.0,26.7771,26.852,26.6946,26.7021,149700.0
2010-06-09 12:00:00,35.63,35.73,35.57,35.65,125500.0,26.7021,26.7771,26.6572,26.7171,125500.0
2010-06-09 12:30:00,35.65,35.66,35.41,35.41,167200.0,26.7171,26.7246,26.5373,26.5373,167200.0
2010-06-09 13:00:00,35.42,35.53,35.35,35.42,199600.0,26.5447,26.6272,26.4923,26.5447,199600.0
2010-06-09 13:30:00,35.42,35.44,35.15,35.25,339600.0,26.5447,26.5597,26.3424,26.4173,339600.0
2010-06-09 14:00:00,35.27,35.29,35.07,35.25,300400.0,26.4323,26.4473,26.2824,26.4173,300400.0
2010-06-09 14:30:00,35.26,35.3,35.0,35.01,319800.0,26.4248,26.4548,26.23,26.2375,319800.0
2010-06-09 15:00:00,35.0,35.14,34.69,34.94,615200.0,26.23,26.3349,25.9977,26.185,615200.0
2010-06-09 15:30:00,34.94,34.94,34.53,34.7,957900.0,26.185,26.185,25.8778,26.0052,957900.0
2010-06-10 09:30:00,35.8,36.06,35.62,36.06,629900.0,26.8295,27.0244,26.6946,27.0244,629900.0
2010-06-10 10:00:00,36.06,36.18,35.86,35.94,509500.0,27.0244,27.1143,26.8745,26.9344,509500.0
2010-06-10 10:30:00,35.94,36.02,35.8,35.9,197000.0,26.9344,26.9944,26.8295,26.9045,197000.0
2010-06-10 11:00:00,35.89,36.09,35.88,36.04,175800.0,26.897,27.0469,26.8895,27.0094,175800.0
2010-06-10 11:30:00,36.04,36.09,35.71,35.74,250300.0,27.0094,27.0469,26.7621,26.7846,250300.0
2010-06-10 12:00:00,35.75,35.76,35.5,35.7,228300.0,26.7921,26.7996,26.6047,26.7546,228300.0
2010-06-10 12:30:00,35.69,35.77,35.57,35.74,146400.0,26.7471,26.807,26.6572,26.7846,146400.0
2010-06-10 13:00:00,35.74,35.81,35.62,35.78,154200.0,26.7846,26.837,26.6946,26.8145,154200.0
2010-06-10 13:30:00,35.79,35.99,35.78,35.91,119600.0,26.822,26.9719,26.8145,26.912,119600.0
2010-06-10 14:00:00,35.9,35.94,35.75,35.87,160600.0,26.9045,26.9344,26.7921,26.882,160600.0
2010-06-10 14:30:00,35.88,36.25,35.88,36.09,302000.0,26.8895,27.1668,26.8895,27.0469,302000.0
2010-06-10 15:00:00,36.09,36.32,36.03,36.24,295600.0,27.0469,27.2192,27.0019,27.1593,295600.0
2010-06-10 15:30:00,36.23,36.36,36.14,36.35,642600.0,27.1518,27.2492,27.0843,27.2417,642600.0
2010-06-11 09:30:00,35.64,36.05,35.53,36.04,330900.0,26.7096,27.0169,26.6272,27.0094,330900.0
2010-06-11 10:00:00,36.04,36.2,35.88,36.11,288700.0,27.0094,27.1293,26.8895,27.0618,288700.0
2010-06-11 10:30:00,36.12,36.28,36.03,36.04,306500.0,27.0693,27.1893,27.0019,27.0094,306500.0
2010-06-11 11:00:00,36.04,36.05,35.82,35.99,183300.0,27.0094,27.0169,26.8445,26.9719,183300.0
2010-06-11 11:30:00,36.0,36.14,35.99,36.07,101900.0,26.9794,27.0843,26.9719,27.0319,101900.0
2010-06-11 12:00:00,36.06,36.1,35.97,36.01,102600.0,27.0244,27.0544,26.9569,26.9869,102600.0
2010-06-11 12:30:00,36.01,36.15,35.94,36.07,88600.0,26.9869,27.0918,26.9344,27.0319,88600.0
2010-06-11 13:00:00,36.08,36.2,36.06,36.16,65900.0,27.0394,27.1293,27.0244,27.0993,65900.0
2010-06-11 13:30:00,36.16,36.18,35.96,35.98,79200.0,27.0993,27.1143,26.9494,26.9644,79200.0
2010-06-11 14:00:00,35.99,36.07,35.82,35.85,97300.0,26.9719,27.0319,26.8445,26.867,97300.0
2010-06-11 14:30:00,35.86,36.03,35.85,35.92,115000.0,26.8745,27.0019,26.867,26.9195,115000.0
2010-06-11 15:00:00,35.92,36.09,35.86,36.02,178800.0,26.9195,27.0469,26.8745,26.9944,178800.0
2010-06-11 15:30:00,36.02,36.35,36.0,36.31,360900.0,26.9944,27.2417,26.9794,27.2117,360900.0
2010-06-14 09:30:00,37.07,37.28,36.87,36.93,455400.0,27.7813,27.9387,27.6314,27.6764,455400.0
2010-06-14 10:00:00,36.93,37.15,36.93,37.15,298400.0,27.6764,27.8413,27.6764,27.8413,298400.0
2010-06-14 10:30:00,37.14,37.2,37.07,37.17,253600.0,27.8338,27.8787,27.7813,27.8562,253600.0
2010-06-14 11:00:00,37.17,37.41,37.12,37.32,202600.0,27.8562,28.0361,27.8188,27.9687,202600.0
2010-06-14 11:30:00,37.31,37.39,37.25,37.26,240200.0,27.9612,28.0211,27.9162,27.9237,240200.0
2010-06-14 12:00:00,37.26,37.32,37.17,37.23,176900.0,27.9237,27.9687,27.8562,27.9012,176900.0
2010-06-14 12:30:00,37.23,37.23,37.0,37.0,163400.0,27.9012,27.9012,27.7288,27.7288,163400.0
2010-06-14 13:00:00,37.0,37.11,36.91,37.07,201500.0,27.7288,27.8113,27.6614,27.7813,201500.0
2010-06-14 13:30:00,37.08,37.18,36.83,36.83,136400.0,27.7888,27.8637,27.6014,27.6014,136400.0
2010-06-14 14:00:00,36.83,36.85,36.54,36.64,373300.0,27.6014,27.6164,27.3841,27.459,373300.0
2010-06-14 14:30:00,36.63,36.72,36.46,36.67,319600.0,27.4516,27.519,27.3241,27.4815,319600.0
2010-06-14 15:00:00,36.68,36.72,36.54,36.6,374500.0,27.489,27.519,27.3841,27.4291,374500.0
2010-06-14 15:30:00,36.6,36.61,36.34,36.4,825500.0,27.4291,27.4366,27.2342,27.2792,825500.0
2010-06-15 09:30:00,37.38,37.48,37.19,37.26,1066900.0,28.0136,28.0886,27.8712,27.9237,1066900.0
2010-06-15 10:00:00,37.26,37.35,37.09,37.27,598800.0,27.9237,27.9911,27.7963,27.9312,598800.0
2010-06-15 10:30:00,37.27,37.33,37.13,37.29,686900.0,27.9312,27.9762,27.8263,27.9462,686900.0
2010-06-15 11:00:00,37.28,37.36,37.24,37.27,412300.0,27.9387,27.9986,27.9087,27.9312,412300.0
2010-06-15 11:30:00,37.28,37.29,37.11,37.17,199100.0,27.9387,27.9462,27.8113,27.8562,199100.0
2010-06-15 12:00:00,37.17,37.25,37.13,37.19,199200.0,27.8562,27.9162,27.8263,27.8712,199200.0
2010-06-15 12:30:00,37.2,37.24,37.12,37.22,130100.0,27.8787,27.9087,27.8188,27.8937,130100.0
2010-06-15 13:00:00,37.22,37.38,37.2,37.29,231200.0,27.8937,28.0136,27.8787,27.9462,231200.0
2010-06-15 13:30:00,37.29,37.36,37.23,37.34,136100.0,27.9462,27.9986,27.9012,27.9836,136100.0
2010-06-15 14:00:00,37.33,37.41,37.29,37.32,351600.0,27.9762,28.0361,27.9462,27.9687,351600.0
2010-06-15 14:30:00,37.33,37.38,37.23,37.25,695200.0,27.9762,28.0136,27.9012,27.9162,695200.0
2010-06-15 15:00:00,37.25,37.38,37.21,37.36,535800.0,27.9162,28.0136,27.8862,27.9986,535800.0
2010-06-15 15:30:00,37.36,37.44,37.3,37.41,1180900.0,27.9986,28.0586,27.9537,28.0361,1180900.0
2010-06-16 09:30:00,37.37,37.41,37.17,37.26,1014100.0,28.0061,28.0361,27.8562,27.9237,1014100.0
2010-06-16 10:00:00,37.26,37.28,36.96,36.96,904600.0,27.9237,27.9387,27.6989,27.6989,904600.0
2010-06-16 10:30:00,36.96,37.01,36.81,37.0,701200.0,27.6989,27.7363,27.5864,27.7288,701200.0
2010-06-16 11:00:00,37.0,37.2,36.98,37.13,549700.0,27.7288,27.8787,27.7139,27.8263,549700.0
2010-06-16 11:30:00,37.14,37.14,36.94,36.97,247400.0,27.8338,27.8338,27.6839,27.7064,247400.0
2010-06-16 12:00:00,36.97,37.1,36.93,37.03,344400.0,27.7064,27.8038,27.6764,27.7513,344400.0
2010-06-16 12:30:00,37.03,37.04,36.82,36.89,100100.0,27.7513,27.7588,27.5939,27.6464,100100.0
2010-06-16 13:00:00,36.9,37.03,36.9,37.0,155800.0,27.6539,27.7513,27.6539,27.7288,155800.0
2010-06-16 13:30:00,36.99,37.0,36.87,37.0,167600.0,27.7213,27.7288,27.6314,27.7288,167600.0
2010-06-16 14:00:00,37.0,37.07,36.84,36.86,306400.0,27.7288,27.7813,27.6089,27.6239,306400.0
2010-06-16 14:30:00,36.87,36.96,36.79,36.89,374000.0,27.6314,27.6989,27.5715,27.6464,374000.0
2010-06-16 15:00:00,36.89,36.9,36.52,36.57,527700.0,27.6464,27.6539,27.3691,27.4066,527700.0
2010-06-16 15:30:00,36.56,36.79,36.55,36.74,800000.0,27.3991,27.5715,27.3916,27.534,800000.0
2010-06-17 09:30:00,36.93,36.96,36.51,36.62,352200.0,27.6764,27.6989,27.3616,27.4441,352200.0
2010-06-17 10:00:00,36.61,36.61,36.02,36.04,829300.0,27.4366,27.4366,26.9944,27.0094,829300.0
2010-06-17 10:30:00,36.04,36.16,35.85,36.03,1031400.0,27.0094,27.0993,26.867,27.0019,1031400.0
2010-06-17 11:00:00,36.03,36.18,35.97,36.14,353800.0,27.0019,27.1143,26.9569,27.0843,353800.0
2010-06-17 11:30:00,36.13,36.26,36.1,36.17,237200.0,27.0768,27.1743,27.0544,27.1068,237200.0
2010-06-17 12:00:00,36.17,36.17,35.95,36.0,137800.0,27.1068,27.1068,26.9419,26.9794,137800.0
2010-06-17 12:30:00,36.0,36.03,35.93,35.99,106100.0,26.9794,27.0019,26.927,26.9719,106100.0
2010-06-17 13:00:00,35.99,36.01,35.93,36.0,210300.0,26.9719,26.9869,26.927,26.9794,210300.0
2010-06-17 13:30:00,36.0,36.05,35.97,36.01,321900.0,26.9794,27.0169,26.9569,26.9869,321900.0
2010-06-17 14:00:00,36.01,36.09,35.97,35.97,198800.0,26.9869,27.0469,26.9569,26.9569,198800.0
2010-06-17 14:30:00,35.97,36.01,35.89,35.99,186400.0,26.9569,26.9869,26.897,26.9719,186400.0
2010-06-17 15:00:00,35.99,35.99,35.73,35.76,560200.0,26.9719,26.9719,26.7771,26.7996,560200.0
2010-06-17 15:30:00,35.76,36.08,35.76,36.0,1607300.0,26.7996,27.0394,26.7996,26.9794,1607300.0
2010-06-18 09:30:00,36.28,36.29,35.88,35.9,1323300.0,27.1893,27.1967,26.8895,26.9045,1323300.0
2010-06-18 10:00:00,35.9,36.14,35.89,36.14,417700.0,26.9045,27.0843,26.897,27.0843,417700.0
2010-06-18 10:30:00,36.14,36.24,36.01,36.01,507300.0,27.0843,27.1593,26.9869,26.9869,507300.0
2010-06-18 11:00:00,36.01,36.11,35.78,35.82,496800.0,26.9869,27.0618,26.8145,26.8445,496800.0
2010-06-18 11:30:00,35.82,35.82,35.66,35.68,292300.0,26.8445,26.8445,26.7246,26.7396,292300.0
2010-06-18 12:00:00,35.68,35.76,35.53,35.63,260100.0,26.7396,26.7996,26.6272,26.7021,260100.0
2010-06-18 12:30:00,35.63,35.63,35.47,35.53,232000.0,26.7021,26.7021,26.5822,26.6272,232000.0
2010-06-18 13:00:00,35.52,35.69,35.49,35.62,138200.0,26.6197,26.7471,26.5972,26.6946,138200.0
2010-06-18 13:30:00,35.62,35.74,35.41,35.42,212000.0,26.6946,26.7846,26.5373,26.5447,212000.0
2010-06-18 14:00:00,35.42,35.65,35.39,35.5,312500.0,26.5447,26.7171,26.5223,26.6047,312500.0
2010-06-18 14:30:00,35.49,35.54,35.43,35.44,341900.0,26.5972,26.6347,26.5522,26.5597,341900.0
2010-06-18 15:00:00,35.44,35.46,35.24,35.28,522600.0,26.5597,26.5747,26.4098,26.4398,522600.0
2010-06-18 15:30:00,35.28,35.45,35.26,35.4,839600.0,26.4398,26.5672,26.4248,26.5298,839600.0
2010-06-21 09:30:00,35.97,36.05,35.63,35.7,694600.0,26.9569,27.0169,26.7021,26.7546,694600.0
2010-06-21 10:00:00,35.7,35.85,35.6,35.64,446600.0,26.7546,26.867,26.6796,26.7096,446600.0
2010-06-21 10:30:00,35.65,35.74,35.44,35.47,308800.0,26.7171,26.7846,26.5597,26.5822,308800.0
2010-06-21 11:00:00,35.47,35.66,35.44,35.56,342300.0,26.5822,26.7246,26.5597,26.6497,342300.0
2010-06-21 11:30:00,35.56,35.62,35.43,35.47,280500.0,26.6497,26.6946,26.5522,26.5822,280500.0
2010-06-21 12:00:00,35.48,35.55,35.26,35.27,294900.0,26.5897,26.6422,26.4248,26.4323,294900.0
2010-06-21 12:30:00,35.27,35.53,35.16,35.53,340900.0,26.4323,26.6272,26.3499,26.6272,340900.0
2010-06-21 13:00:00,35.52,35.55,35.34,35.48,195700.0,26.6197,26.6422,26.4848,26.5897,195700.0
2010-06-21 13:30:00,35.48,35.5,35.27,35.31,166200.0,26.5897,26.6047,26.4323,26.4623,166200.0
2010-06-21 14:00:00,35.31,35.51,35.27,35.3,287800.0,26.4623,26.6122,26.4323,26.4548,287800.0
2010-06-21 14:30:00,35.3,35.34,35.09,35.1,349900.0,26.4548,26.4848,26.2974,26.3049,349900.0
2010-06-21 15:00:00,35.11,35.14,34.75,34.79,624600.0,26.3124,26.3349,26.0426,26.0726,624600.0
2010-06-21 15:30:00,34.79,34.81,34.47,34.76,1397500.0,26.0726,26.0876,25.8328,26.0501,1397500.0
2010-06-22 09:30:00,33.69,34.29,33.34,33.9,2647900.0,25.2482,25.6979,24.9859,25.4056,2647900.0
2010-06-22 10:00:00,33.9,34.12,33.57,34.02,1407500.0,25.4056,25.5705,25.1583,25.4955,1407500.0
2010-06-22 10:30:00,34.02,34.17,33.8,33.98,969100.0,25.4955,25.608,25.3307,25.4656,969100.0
2010-06-22 11:00:00,33.98,33.98,33.72,33.82,828400.0,25.4656,25.4656,25.2707,25.3457,828400.0
2010-06-22 11:30:00,33.82,34.03,33.81,33.94,814900.0,25.3457,25.503,25.3382,25.4356,814900.0
2010-06-22 12:00:00,33.94,34.01,33.76,33.88,479300.0,25.4356,25.4881,25.3007,25.3906,479300.0
2010-06-22 12:30:00,33.88,33.92,33.6,33.74,475700.0,25.3906,25.4206,25.1808,25.2857,475700.0
2010-06-22 13:00:00,33.75,33.97,33.69,33.93,299200.0,25.2932,25.4581,25.2482,25.4281,299200.0
2010-06-22 13:30:00,33.94,34.02,33.73,33.76,302100.0,25.4356,25.4955,25.2782,25.3007,302100.0
2010-06-22 14:00:00,33.76,33.81,33.48,33.55,460100.0,25.3007,25.3382,25.0909,25.1433,460100.0
2010-06-22 14:30:00,33.55,33.56,33.12,33.28,886800.0,25.1433,25.1508,24.8211,24.941,886800.0
2010-06-22 15:00:00,33.28,33.42,33.12,33.21,788500.0,24.941,25.0459,24.8211,24.8885,788500.0
2010-06-22 15:30:00,33.2,33.33,33.14,33.22,1728500.0,24.881,24.9784,24.836,24.896,1728500.0
2010-06-23 09:30:00,33.43,33.6,33.21,33.29,933800.0,25.0534,25.1808,24.8885,24.9485,933800.0
2010-06-23 10:00:00,33.29,33.29,32.9,33.08,851400.0,24.9485,24.9485,24.6562,24.7911,851400.0
2010-06-23 10:30:00,33.07,33.3,33.07,33.19,514900.0,24.7836,24.956,24.7836,24.8735,514900.0
2010-06-23 11:00:00,33.2,33.28,33.16,33.17,746500.0,24.881,24.941,24.851,24.8585,746500.0
2010-06-23 11:30:00,33.17,33.36,33.1,33.34,455400.0,24.8585,25.0009,24.8061,24.9859,455400.0
2010-06-23 12:00:00,33.34,33.42,33.17,33.19,355000.0,24.9859,25.0459,24.8585,24.8735,355000.0
2010-06-23 12:30:00,33.19,33.37,33.09,33.31,483400.0,24.8735,25.0084,24.7986,24.9635,483400.0
2010-06-23 13:00:00,33.3,33.35,33.2,33.28,242600.0,24.956,24.9934,24.881,24.941,242600.0
2010-06-23 13:30:00,33.28,33.34,33.25,33.28,220600.0,24.941,24.9859,24.9185,24.941,220600.0
2010-06-23 14:00:00,33.28,33.33,33.0,33.19,381900.0,24.941,24.9784,24.7311,24.8735,381900.0
2010-06-23 14:30:00,33.19,33.49,32.95,33.07,569900.0,24.8735,25.0983,24.6937,24.7836,569900.0
2010-06-23 15:00:00,33.06,33.24,32.99,33.18,566300.0,24.7761,24.911,24.7236,24.866,566300.0
2010-06-23 15:30:00,33.19,33.46,33.09,33.3,1394100.0,24.8735,25.0759,24.7986,24.956,1394100.0
2010-06-24 09:30:00,33.57,33.62,32.9,33.02,1181300.0,25.1583,25.1958,24.6562,24.7461,1181300.0
2010-06-24 10:00:00,33.03,33.14,32.91,32.94,735100.0,24.7536,24.836,24.6637,24.6862,735100.0
2010-06-24 10:30:00,32.94,32.94,32.53,32.6,591800.0,24.6862,24.6862,24.3789,24.4314,591800.0
2010-06-24 11:00:00,32.59,32.59,32.38,32.45,421700.0,24.4239,24.4239,24.2665,24.3189,421700.0
2010-06-24 11:30:00,32.46,32.64,32.33,32.55,265400.0,24.3264,24.4613,24.229,24.3939,265400.0
2010-06-24 12:00:00,32.56,32.68,32.34,32.37,263700.0,24.4014,24.4913,24.2365,24.259,263700.0
2010-06-24 12:30:00,32.37,32.51,32.24,32.51,208300.0,24.259,24.3639,24.1616,24.3639,208300.0
2010-06-24 13:00:00,32.51,32.62,32.4,32.48,247600.0,24.3639,24.4463,24.2815,24.3414,247600.0
2010-06-24 13:30:00,32.49,32.77,32.49,32.7,250000.0,24.3489,24.5588,24.3489,24.5063,250000.0
2010-06-24 14:00:00,32.7,32.74,32.48,32.64,251900.0,24.5063,24.5363,24.3414,24.4613,251900.0
2010-06-24 14:30:00,32.64,32.64,32.32,32.39,318800.0,24.4613,24.4613,24.2215,24.274,318800.0
2010-06-24 15:00:00,32.39,32.47,32.16,32.31,571900.0,24.274,24.3339,24.1016,24.214,571900.0
2010-06-24 15:30:00,32.29,32.45,32.23,32.34,1038300.0,24.199,24.3189,24.1541,24.2365,1038300.0
2010-06-25 09:30:00,32.65,32.72,32.34,32.55,838300.0,24.4688,24.5213,24.2365,24.3939,838300.0
2010-06-25 10:00:00,32.55,32.65,32.38,32.46,813700.0,24.3939,24.4688,24.2665,24.3264,813700.0
2010-06-25 10:30:00,32.47,32.49,32.19,32.25,712000.0,24.3339,24.3489,24.1241,24.1691,712000.0
2010-06-25 11:00:00,32.25,32.46,32.25,32.42,713000.0,24.1691,24.3264,24.1691,24.2965,713000.0
2010-06-25 11:30:00,32.42,32.5,32.36,32.4,467600.0,24.2965,24.3564,24.2515,24.2815,467600.0
2010-06-25 12:00:00,32.4,32.5,32.39,32.42,360000.0,24.2815,24.3564,24.274,24.2965,360000.0
2010-06-25 12:30:00,32.42,32.48,32.37,32.4,285100.0,24.2965,24.3414,24.259,24.2815,285100.0
2010-06-25 13:00:00,32.39,32.56,32.38,32.55,243300.0,24.274,24.4014,24.2665,24.3939,243300.0
2010-06-25 13:30:00,32.55,32.74,32.55,32.74,273400.0,24.3939,24.5363,24.3939,24.5363,273400.0
2010-06-25 14:00:00,32.73,32.83,32.68,32.81,344300.0,24.5288,24.6037,24.4913,24.5887,344300.0
2010-06-25 14:30:00,32.82,32.91,32.76,32.87,372900.0,24.5962,24.6637,24.5513,24.6337,372900.0
2010-06-25 15:00:00,32.87,32.87,32.57,32.67,528200.0,24.6337,24.6337,24.4089,24.4838,528200.0
2010-06-25 15:30:00,32.66,32.82,32.47,32.58,1554600.0,24.4763,24.5962,24.3339,24.4164,1554600.0
2010-06-28 09:30:00,32.86,32.9,32.38,32.45,520200.0,24.6262,24.6562,24.2665,24.3189,520200.0
2010-06-28 10:00:00,32.45,32.48,32.37,32.4,646800.0,24.3189,24.3414,24.259,24.2815,646800.0
2010-06-28 10:30:00,32.4,32.48,32.23,32.48,559400.0,24.2815,24.3414,24.1541,24.3414,559400.0
2010-06-28 11:00:00,32.49,32.67,32.49,32.63,377800.0,24.3489,24.4838,24.3489,24.4538,377800.0
2010-06-28 11:30:00,32.63,32.85,32.63,32.7,410000.0,24.4538,24.6187,24.4538,24.5063,410000.0
2010-06-28 12:00:00,32.69,32.72,32.44,32.61,340900.0,24.4988,24.5213,24.3114,24.4389,340900.0
2010-06-28 12:30:00,32.6,32.62,32.4,32.46,198400.0,24.4314,24.4463,24.2815,24.3264,198400.0
2010-06-28 13:00:00,32.45,32.45,32.26,32.27,145800.0,24.3189,24.3189,24.1766,24.184,145800.0
2010-06-28 13:30:00,32.27,32.36,32.2,32.35,147000.0,24.184,24.2515,24.1316,24.244,147000.0
2010-06-28 14:00:00,32.35,32.36,32.22,32.22,199700.0,24.244,24.2515,24.1466,24.1466,199700.0
2010-06-28 14:30:00,32.21,32.37,32.19,32.34,279400.0,24.1391,24.259,24.1241,24.2365,279400.0
2010-06-28 15:00:00,32.34,32.38,32.11,32.14,303200.0,24.2365,24.2665,24.0641,24.0866,303200.0
2010-06-28 15:30:00,32.14,32.29,32.07,32.1,670000.0,24.0866,24.199,24.0342,24.0566,670000.0
2010-06-29 09:30:00,31.73,31.76,31.06,31.19,1287400.0,23.7794,23.8018,23.2772,23.3747,1287400.0
2010-06-29 10:00:00,31.18,31.19,30.59,30.61,1213800.0,23.3672,23.3747,22.925,22.94,1213800.0
2010-06-29 10:30:00,30.61,30.78,30.58,30.7,703000.0,22.94,23.0674,22.9175,23.0074,703000.0
2010-06-29 11:00:00,30.71,30.72,30.37,30.4,1251600.0,23.0149,23.0224,22.7601,22.7826,1251600.0
2010-06-29 11:30:00,30.4,30.53,30.31,30.31,532700.0,22.7826,22.88,22.7152,22.7152,532700.0
2010-06-29 12:00:00,30.31,30.49,30.16,30.42,467800.0,22.7152,22.8501,22.6028,22.7976,467800.0
2010-06-29 12:30:00,30.42,30.58,30.38,30.56,521800.0,22.7976,22.9175,22.7676,22.9025,521800.0
2010-06-29 13:00:00,30.56,30.66,30.52,30.58,655000.0,22.9025,22.9775,22.8725,22.9175,655000.0
2010-06-29 13:30:00,30.57,30.58,30.34,30.47,484500.0,22.91,22.9175,22.7376,22.8351,484500.0
2010-06-29 14:00:00,30.47,30.56,30.4,30.47,875000.0,22.8351,22.9025,22.7826,22.8351,875000.0
2010-06-29 14:30:00,30.47,30.48,30.18,30.18,615800.0,22.8351,22.8426,22.6177,22.6177,615800.0
2010-06-29 15:00:00,30.19,30.24,30.0,30.03,1367500.0,22.6252,22.6627,22.4828,22.5053,1367500.0
2010-06-29 15:30:00,30.02,30.21,29.98,30.14,2337600.0,22.4978,22.6402,22.4679,22.5878,2337600.0
2010-06-30 09:30:00,30.31,30.81,30.2,30.72,914700.0,22.7152,23.0899,22.6327,23.0224,914700.0
2010-06-30 10:00:00,30.71,30.8,30.61,30.74,898500.0,23.0149,23.0824,22.94,23.0374,898500.0
2010-06-30 10:30:00,30.73,30.97,30.66,30.66,964500.0,23.0299,23.2098,22.9775,22.9775,964500.0
2010-06-30 11:00:00,30.66,30.86,30.6,30.69,705900.0,22.9775,23.1274,22.9325,22.9999,705900.0
2010-06-30 11:30:00,30.68,30.83,30.63,30.64,466400.0,22.9925,23.1049,22.955,22.9625,466400.0
2010-06-30 12:00:00,30.65,30.75,30.61,30.69,307600.0,22.97,23.0449,22.94,22.9999,307600.0
2010-06-30 12:30:00,30.69,30.82,30.63,30.78,333900.0,22.9999,23.0974,22.955,23.0674,333900.0
2010-06-30 13:00:00,30.77,30.85,30.68,30.82,264900.0,23.0599,23.1199,22.9925,23.0974,264900.0
2010-06-30 13:30:00,30.81,30.92,30.76,30.81,454900.0,23.0899,23.1723,23.0524,23.0899,454900.0
2010-06-30 14:00:00,30.81,30.88,30.57,30.6,472200.0,23.0899,23.1423,22.91,22.9325,472200.0
2010-06-30 14:30:00,30.61,30.68,30.51,30.59,303000.0,22.94,22.9925,22.8651,22.925,303000.0
2010-06-30 15:00:00,30.59,30.61,30.47,30.49,916500.0,22.925,22.94,22.8351,22.8501,916500.0
2010-06-30 15:30:00,30.49,30.5,30.13,30.26,2024600.0,22.8501,22.8576,22.5803,22.6777,2024600.0
2010-07-01 09:30:00,30.4,30.57,30.26,30.3,977500.0,22.7826,22.91,22.6777,22.7077,977500.0
2010-07-01 10:00:00,30.31,30.5,29.92,30.01,1098400.0,22.7152,22.8576,22.4229,22.4903,1098400.0
2010-07-01 10:30:00,30.01,30.02,29.68,29.75,770500.0,22.4903,22.4978,22.243,22.2955,770500.0
2010-07-01 11:00:00,29.75,30.21,29.74,30.2,1114900.0,22.2955,22.6402,22.288,22.6327,1114900.0
2010-07-01 11:30:00,30.2,30.6,30.18,30.59,909800.0,22.6327,22.9325,22.6177,22.925,909800.0
2010-07-01 12:00:00,30.59,30.64,30.39,30.46,659800.0,22.925,22.9625,22.7751,22.8276,659800.0
2010-07-01 12:30:00,30.46,31.0,30.43,30.8,942800.0,22.8276,23.2323,22.8051,23.0824,942800.0
2010-07-01 13:00:00,30.81,30.88,30.65,30.8,511000.0,23.0899,23.1423,22.97,23.0824,511000.0
2010-07-01 13:30:00,30.79,31.07,30.79,31.07,782100.0,23.0749,23.2847,23.0749,23.2847,782100.0
2010-07-01 14:00:00,31.07,31.24,30.95,31.07,908800.0,23.2847,23.4121,23.1948,23.2847,908800.0
2010-07-01 14:30:00,31.07,31.21,30.98,31.21,1277400.0,23.2847,23.3897,23.2173,23.3897,1277400.0
2010-07-01 15:00:00,31.21,31.31,31.08,31.27,1017600.0,23.3897,23.4646,23.2922,23.4346,1017600.0
2010-07-01 15:30:00,31.27,31.42,31.19,31.28,1678600.0,23.4346,23.547,23.3747,23.4421,1678600.0
2010-07-02 09:30:00,31.33,31.37,30.94,31.08,813000.0,23.4796,23.5096,23.1873,23.2922,813000.0
2010-07-02 10:00:00,31.08,31.12,30.86,30.88,661200.0,23.2922,23.3222,23.1274,23.1423,661200.0
2010-07-02 10:30:00,30.88,30.92,30.75,30.79,437900.0,23.1423,23.1723,23.0449,23.0749,437900.0
2010-07-02 11:00:00,30.79,30.82,30.59,30.62,432700.0,23.0749,23.0974,22.925,22.9475,432700.0
2010-07-02 11:30:00,30.62,30.64,30.34,30.49,380300.0,22.9475,22.9625,22.7376,22.8501,380300.0
2010-07-02 12:00:00,30.49,30.7,30.44,30.57,243700.0,22.8501,23.0074,22.8126,22.91,243700.0
2010-07-02 12:30:00,30.56,30.68,30.52,30.63,458600.0,22.9025,22.9925,22.8725,22.955,458600.0
2010-07-02 13:00:00,30.64,30.68,30.44,30.45,358900.0,22.9625,22.9925,22.8126,22.8201,358900.0
2010-07-02 13:30:00,30.44,30.58,30.44,30.56,303700.0,22.8126,22.9175,22.8126,22.9025,303700.0
2010-07-02 14:00:00,30.56,30.6,30.43,30.43,339200.0,22.9025,22.9325,22.8051,22.8051,339200.0
2010-07-02 14:30:00,30.44,30.58,30.4,30.57,396900.0,22.8126,22.9175,22.7826,22.91,396900.0
2010-07-02 15:00:00,30.56,30.67,30.51,30.61,317900.0,22.9025,22.985,22.8651,22.94,317900.0
2010-07-02 15:30:00,30.61,30.88,30.58,30.6,943800.0,22.94,23.1423,22.9175,22.9325,943800.0
2010-07-06 09:30:00,31.3,31.3,31.03,31.19,641000.0,23.4571,23.4571,23.2548,23.3747,641000.0
2010-07-06 10:00:00,31.2,31.5,31.1,31.38,660200.0,23.3822,23.607,23.3072,23.5171,660200.0
2010-07-06 10:30:00,31.38,31.45,31.09,31.09,501600.0,23.5171,23.5695,23.2997,23.2997,501600.0
2010-07-06 11:00:00,31.09,31.19,31.01,31.03,509300.0,23.2997,23.3747,23.2398,23.2548,509300.0
2010-07-06 11:30:00,31.03,31.15,31.01,31.12,212800.0,23.2548,23.3447,23.2398,23.3222,212800.0
2010-07-06 12:00:00,31.11,31.2,30.81,30.83,211900.0,23.3147,23.3822,23.0899,23.1049,211900.0
2010-07-06 12:30:00,30.83,30.94,30.65,30.7,152700.0,23.1049,23.1873,22.97,23.0074,152700.0
2010-07-06 13:00:00,30.7,30.78,30.58,30.7,151600.0,23.0074,23.0674,22.9175,23.0074,151600.0
2010-07-06 13:30:00,30.71,30.73,30.4,30.46,213500.0,23.0149,23.0299,22.7826,22.8276,213500.0
2010-07-06 14:00:00,30.45,30.6,30.34,30.55,220300.0,22.8201,22.9325,22.7376,22.895,220300.0
2010-07-06 14:30:00,30.54,30.63,30.4,30.42,202800.0,22.8875,22.955,22.7826,22.7976,202800.0
2010-07-06 15:00:00,30.41,30.5,30.21,30.34,527300.0,22.7901,22.8576,22.6402,22.7376,527300.0
2010-07-06 15:30:00,30.33,30.53,30.29,30.48,987600.0,22.7302,22.88,22.7002,22.8426,987600.0
2010-07-07 09:30:00,30.76,30.95,30.62,30.81,655800.0,23.0524,23.1948,22.9475,23.0899,655800.0
2010-07-07 10:00:00,30.81,31.13,30.81,30.87,624500.0,23.0899,23.3297,23.0899,23.1348,624500.0
2010-07-07 10:30:00,30.87,31.19,30.82,31.19,705000.0,23.1348,23.3747,23.0974,23.3747,705000.0
2010-07-07 11:00:00,31.19,31.2,30.88,31.07,319900.0,23.3747,23.3822,23.1423,23.2847,319900.0
2010-07-07 11:30:00,31.07,31.12,30.73,30.8,283400.0,23.2847,23.3222,23.0299,23.0824,283400.0
2010-07-07 12:00:00,30.81,31.04,30.75,31.04,331300.0,23.0899,23.2622,23.0449,23.2622,331300.0
2010-07-07 12:30:00,31.04,31.07,30.89,30.91,174200.0,23.2622,23.2847,23.1498,23.1648,174200.0
2010-07-07 13:00:00,30.91,31.19,30.9,31.15,276400.0,23.1648,23.3747,23.1573,23.3447,276400.0
2010-07-07 13:30:00,31.15,31.26,31.02,31.19,464300.0,23.3447,23.4271,23.2473,23.3747,464300.0
2010-07-07 14:00:00,31.2,31.3,31.2,31.2,173000.0,23.3822,23.4571,23.3822,23.3822,173000.0
2010-07-07 14:30:00,31.2,31.28,31.11,31.27,170300.0,23.3822,23.4421,23.3147,23.4346,170300.0
2010-07-07 15:00:00,31.27,31.42,31.15,31.36,303700.0,23.4346,23.547,23.3447,23.5021,303700.0
2010-07-07 15:30:00,31.36,31.57,31.35,31.56,836100.0,23.5021,23.6594,23.4946,23.652,836100.0
2010-07-08 09:30:00,31.62,31.72,31.43,31.43,758400.0,23.6969,23.7719,23.5545,23.5545,758400.0
2010-07-08 10:00:00,31.44,31.68,31.43,31.66,540400.0,23.562,23.7419,23.5545,23.7269,540400.0
2010-07-08 10:30:00,31.66,31.68,31.39,31.46,477200.0,23.7269,23.7419,23.5245,23.577,477200.0
2010-07-08 11:00:00,31.45,31.6,31.32,31.45,327500.0,23.5695,23.6819,23.4721,23.5695,327500.0
2010-07-08 11:30:00,31.45,31.59,31.23,31.3,267300.0,23.5695,23.6744,23.4046,23.4571,267300.0
2010-07-08 12:00:00,31.31,31.4,31.22,31.31,267300.0,23.4646,23.532,23.3971,23.4646,267300.0
2010-07-08 12:30:00,31.3,31.35,31.23,31.29,146700.0,23.4571,23.4946,23.4046,23.4496,146700.0
2010-07-08 13:00:00,31.28,31.53,31.27,31.41,191000.0,23.4421,23.6295,23.4346,23.5395,191000.0
2010-07-08 13:30:00,31.4,31.44,31.22,31.28,253200.0,23.532,23.562,23.3971,23.4421,253200.0
2010-07-08 14:00:00,31.28,31.33,31.09,31.21,164200.0,23.4421,23.4796,23.2997,23.3897,164200.0
2010-07-08 14:30:00,31.21,31.31,31.13,31.27,228200.0,23.3897,23.4646,23.3297,23.4346,228200.0
2010-07-08 15:00:00,31.27,31.42,31.15,31.42,252000.0,23.4346,23.547,23.3447,23.547,252000.0
2010-07-08 15:30:00,31.42,31.63,31.4,31.58,638400.0,23.547,23.7044,23.532,23.6669,638400.0
2010-07-09 09:30:00,31.34,31.6,31.34,31.43,580500.0,23.4871,23.6819,23.4871,23.5545,580500.0
2010-07-09 10:00:00,31.43,31.65,31.34,31.57,518200.0,23.5545,23.7194,23.4871,23.6594,518200.0
2010-07-09 10:30:00,31.58,31.87,31.56,31.69,625900.0,23.6669,23.8843,23.652,23.7494,625900.0
2010-07-09 11:00:00,31.69,31.79,31.63,31.73,629500.0,23.7494,23.8243,23.7044,23.7794,629500.0
2010-07-09 11:30:00,31.73,31.95,31.69,31.88,275700.0,23.7794,23.9442,23.7494,23.8918,275700.0
2010-07-09 12:00:00,31.87,31.96,31.83,31.9,350400.0,23.8843,23.9517,23.8543,23.9068,350400.0
2010-07-09 12:30:00,31.89,31.99,31.85,31.92,419800.0,23.8993,23.9742,23.8693,23.9217,419800.0
2010-07-09 13:00:00,31.91,32.1,31.89,32.06,337300.0,23.9143,24.0566,23.8993,24.0267,337300.0
2010-07-09 13:30:00,32.05,32.19,32.05,32.17,356200.0,24.0192,24.1241,24.0192,24.1091,356200.0
2010-07-09 14:00:00,32.17,32.19,32.08,32.1,284500.0,24.1091,24.1241,24.0417,24.0566,284500.0
2010-07-09 14:30:00,32.09,32.17,32.02,32.13,316200.0,24.0491,24.1091,23.9967,24.0791,316200.0
2010-07-09 15:00:00,32.13,32.2,32.07,32.09,279700.0,24.0791,24.1316,24.0342,24.0491,279700.0
2010-07-09 15:30:00,32.1,32.17,32.04,32.14,537000.0,24.0566,24.1091,24.0117,24.0866,537000.0
2010-07-12 09:30:00,31.72,32.07,31.69,32.02,469100.0,23.7719,24.0342,23.7494,23.9967,469100.0
2010-07-12 10:00:00,32.03,32.09,31.79,31.82,321200.0,24.0042,24.0491,23.8243,23.8468,321200.0
2010-07-12 10:30:00,31.83,31.89,31.71,31.83,271100.0,23.8543,23.8993,23.7644,23.8543,271100.0
2010-07-12 11:00:00,31.83,31.83,31.56,31.64,324700.0,23.8543,23.8543,23.652,23.7119,324700.0
2010-07-12 11:30:00,31.64,31.77,31.63,31.7,143300.0,23.7119,23.8093,23.7044,23.7569,143300.0
2010-07-12 12:00:00,31.7,31.87,31.7,31.75,166900.0,23.7569,23.8843,23.7569,23.7943,166900.0
2010-07-12 12:30:00,31.76,31.83,31.63,31.64,154600.0,23.8018,23.8543,23.7044,23.7119,154600.0
2010-07-12 13:00:00,31.64,31.73,31.61,31.68,161600.0,23.7119,23.7794,23.6894,23.7419,161600.0
2010-07-12 13:30:00,31.69,31.83,31.58,31.8,259200.0,23.7494,23.8543,23.6669,23.8318,259200.0
2010-07-12 14:00:00,31.8,31.84,31.64,31.69,178600.0,23.8318,23.8618,23.7119,23.7494,178600.0
2010-07-12 14:30:00,31.68,31.76,31.6,31.68,237000.0,23.7419,23.8018,23.6819,23.7419,237000.0
2010-07-12 15:00:00,31.69,31.72,31.56,31.6,482000.0,23.7494,23.7719,23.652,23.6819,482000.0
2010-07-12 15:30:00,31.6,31.71,31.58,31.64,670600.0,23.6819,23.7644,23.6669,23.7119,670600.0
2010-07-13 09:30:00,32.43,32.57,32.28,32.55,590900.0,24.304,24.4089,24.1915,24.3939,590900.0
2010-07-13 10:00:00,32.54,32.8,32.54,32.78,488900.0,24.3864,24.5812,24.3864,24.5663,488900.0
2010-07-13 10:30:00,32.78,32.79,32.59,32.59,339200.0,24.5663,24.5737,24.4239,24.4239,339200.0
2010-07-13 11:00:00,32.59,32.84,32.57,32.83,307000.0,24.4239,24.6112,24.4089,24.6037,307000.0
2010-07-13 11:30:00,32.83,32.98,32.8,32.86,331400.0,24.6037,24.7161,24.5812,24.6262,331400.0
2010-07-13 12:00:00,32.86,32.94,32.8,32.94,287900.0,24.6262,24.6862,24.5812,24.6862,287900.0
2010-07-13 12:30:00,32.93,32.98,32.69,32.69,289600.0,24.6787,24.7161,24.4988,24.4988,289600.0
2010-07-13 13:00:00,32.69,32.79,32.46,32.56,309700.0,24.4988,24.5737,24.3264,24.4014,309700.0
2010-07-13 13:30:00,32.55,32.64,32.52,32.56,224500.0,24.3939,24.4613,24.3714,24.4014,224500.0
2010-07-13 14:00:00,32.57,32.69,32.56,32.59,245700.0,24.4089,24.4988,24.4014,24.4239,245700.0
2010-07-13 14:30:00,32.59,32.78,32.59,32.74,323100.0,24.4239,24.5663,24.4239,24.5363,323100.0
2010-07-13 15:00:00,32.74,32.99,32.74,32.97,714200.0,24.5363,24.7236,24.5363,24.7086,714200.0
2010-07-13 15:30:00,32.97,32.98,32.79,32.79,618000.0,24.7086,24.7161,24.5737,24.5737,618000.0
2010-07-14 09:30:00,32.64,32.64,32.22,32.44,588400.0,24.4613,24.4613,24.1466,24.3114,588400.0
2010-07-14 10:00:00,32.44,32.71,32.28,32.6,330600.0,24.3114,24.5138,24.1915,24.4314,330600.0
2010-07-14 10:30:00,32.62,32.77,32.53,32.71,358700.0,24.4463,24.5588,24.3789,24.5138,358700.0
2010-07-14 11:00:00,32.7,32.8,32.62,32.67,404200.0,24.5063,24.5812,24.4463,24.4838,404200.0
2010-07-14 11:30:00,32.65,32.88,32.64,32.72,274000.0,24.4688,24.6412,24.4613,24.5213,274000.0
2010-07-14 12:00:00,32.72,32.88,32.7,32.86,154400.0,24.5213,24.6412,24.5063,24.6262,154400.0
2010-07-14 12:30:00,32.86,32.93,32.73,32.77,165800.0,24.6262,24.6787,24.5288,24.5588,165800.0
2010-07-14 13:00:00,32.77,32.81,32.69,32.72,181000.0,24.5588,24.5887,24.4988,24.5213,181000.0
2010-07-14 13:30:00,32.73,32.75,32.54,32.61,226000.0,24.5288,24.5438,24.3864,24.4389,226000.0
2010-07-14 14:00:00,32.63,32.63,32.38,32.42,373000.0,24.4538,24.4538,24.2665,24.2965,373000.0
2010-07-14 14:30:00,32.42,32.56,32.38,32.53,197500.0,24.2965,24.4014,24.2665,24.3789,197500.0
2010-07-14 15:00:00,32.54,32.67,32.48,32.64,305200.0,24.3864,24.4838,24.3414,24.4613,305200.0
2010-07-14 15:30:00,32.64,32.77,32.58,32.76,640100.0,24.4613,24.5588,24.4164,24.5513,640100.0
2010-07-15 09:30:00,32.8,32.92,32.61,32.84,590000.0,24.5812,24.6712,24.4389,24.6112,590000.0
2010-07-15 10:00:00,32.82,32.82,32.3,32.5,708500.0,24.5962,24.5962,24.2065,24.3564,708500.0
2010-07-15 10:30:00,32.5,32.52,32.36,32.44,309700.0,24.3564,24.3714,24.2515,24.3114,309700.0
2010-07-15 11:00:00,32.44,32.48,32.27,32.45,325400.0,24.3114,24.3414,24.184,24.3189,325400.0
2010-07-15 11:30:00,32.44,32.52,32.35,32.36,153800.0,24.3114,24.3714,24.244,24.2515,153800.0
2010-07-15 12:00:00,32.36,32.45,32.25,32.3,143200.0,24.2515,24.3189,24.1691,24.2065,143200.0
2010-07-15 12:30:00,32.29,32.42,32.26,32.42,139500.0,24.199,24.2965,24.1766,24.2965,139500.0
2010-07-15 13:00:00,32.42,32.73,32.4,32.62,201200.0,24.2965,24.5288,24.2815,24.4463,201200.0
2010-07-15 13:30:00,32.62,32.66,32.53,32.56,175900.0,24.4463,24.4763,24.3789,24.4014,175900.0
2010-07-15 14:00:00,32.55,32.64,32.45,32.62,192900.0,24.3939,24.4613,24.3189,24.4463,192900.0
2010-07-15 14:30:00,32.62,32.68,32.52,32.57,278400.0,24.4463,24.4913,24.3714,24.4089,278400.0
2010-07-15 15:00:00,32.56,32.61,32.3,32.49,449300.0,24.4014,24.4389,24.2065,24.3489,449300.0
2010-07-15 15:30:00,32.49,32.86,32.47,32.78,967100.0,24.3489,24.6262,24.3339,24.5663,967100.0
2010-07-16 09:30:00,32.59,32.62,31.85,31.86,989300.0,24.4239,24.4463,23.8693,23.8768,989300.0
2010-07-16 10:00:00,31.87,31.9,31.66,31.87,509800.0,23.8843,23.9068,23.7269,23.8843,509800.0
2010-07-16 10:30:00,31.87,31.92,31.71,31.87,369600.0,23.8843,23.9217,23.7644,23.8843,369600.0
2010-07-16 11:00:00,31.86,31.92,31.58,31.66,245100.0,23.8768,23.9217,23.6669,23.7269,245100.0
2010-07-16 11:30:00,31.66,31.67,31.42,31.44,263800.0,23.7269,23.7344,23.547,23.562,263800.0
2010-07-16 12:00:00,31.45,31.55,31.33,31.47,176800.0,23.5695,23.6445,23.4796,23.5845,176800.0
2010-07-16 12:30:00,31.46,31.51,31.41,31.45,123700.0,23.577,23.6145,23.5395,23.5695,123700.0
2010-07-16 13:00:00,31.45,31.56,31.43,31.51,291200.0,23.5695,23.652,23.5545,23.6145,291200.0
2010-07-16 13:30:00,31.51,31.61,31.4,31.49,360300.0,23.6145,23.6894,23.532,23.5995,360300.0
2010-07-16 14:00:00,31.49,31.53,31.42,31.5,352200.0,23.5995,23.6295,23.547,23.607,352200.0
2010-07-16 14:30:00,31.5,31.55,31.47,31.49,584600.0,23.607,23.6445,23.5845,23.5995,584600.0
2010-07-16 15:00:00,31.5,31.57,31.37,31.39,513900.0,23.607,23.6594,23.5096,23.5245,513900.0
2010-07-16 15:30:00,31.4,31.55,31.3,31.42,980100.0,23.532,23.6445,23.4571,23.547,980100.0
2010-07-19 09:30:00,31.48,31.7,31.48,31.51,498100.0,23.592,23.7569,23.592,23.6145,498100.0
2010-07-19 10:00:00,31.5,31.54,30.99,30.99,369400.0,23.607,23.637,23.2248,23.2248,369400.0
2010-07-19 10:30:00,31.0,31.11,30.82,30.99,388000.0,23.2323,23.3147,23.0974,23.2248,388000.0
2010-07-19 11:00:00,30.99,31.2,30.98,31.11,307300.0,23.2248,23.3822,23.2173,23.3147,307300.0
2010-07-19 11:30:00,31.12,31.19,30.98,31.16,148400.0,23.3222,23.3747,23.2173,23.3522,148400.0
2010-07-19 12:00:00,31.16,31.22,31.03,31.22,110600.0,23.3522,23.3971,23.2548,23.3971,110600.0
2010-07-19 12:30:00,31.22,31.34,31.17,31.23,114800.0,23.3971,23.4871,23.3597,23.4046,114800.0
2010-07-19 13:00:00,31.23,31.29,31.16,31.18,102700.0,23.4046,23.4496,23.3522,23.3672,102700.0
2010-07-19 13:30:00,31.19,31.27,31.08,31.13,195400.0,23.3747,23.4346,23.2922,23.3297,195400.0
2010-07-19 14:00:00,31.13,31.36,31.13,31.32,203100.0,23.3297,23.5021,23.3297,23.4721,203100.0
2010-07-19 14:30:00,31.32,31.5,31.29,31.43,169500.0,23.4721,23.607,23.4496,23.5545,169500.0
2010-07-19 15:00:00,31.42,31.53,31.3,31.33,246800.0,23.547,23.6295,23.4571,23.4796,246800.0
2010-07-19 15:30:00,31.33,31.43,31.26,31.39,568800.0,23.4796,23.5545,23.4271,23.5245,568800.0
2010-07-20 09:30:00,30.81,31.11,30.69,31.06,686900.0,23.0899,23.3147,22.9999,23.2772,686900.0
2010-07-20 10:00:00,31.06,31.17,30.91,31.12,741400.0,23.2772,23.3597,23.1648,23.3222,741400.0
2010-07-20 10:30:00,31.13,31.24,31.08,31.11,350700.0,23.3297,23.4121,23.2922,23.3147,350700.0
2010-07-20 11:00:00,31.11,31.35,31.1,31.34,316900.0,23.3147,23.4946,23.3072,23.4871,316900.0
2010-07-20 11:30:00,31.34,31.36,31.13,31.13,188100.0,23.4871,23.5021,23.3297,23.3297,188100.0
2010-07-20 12:00:00,31.13,31.19,31.01,31.05,138800.0,23.3297,23.3747,23.2398,23.2697,138800.0
2010-07-20 12:30:00,31.04,31.11,30.99,31.09,191200.0,23.2622,23.3147,23.2248,23.2997,191200.0
2010-07-20 13:00:00,31.1,31.13,30.99,31.0,427000.0,23.3072,23.3297,23.2248,23.2323,427000.0
2010-07-20 13:30:00,31.0,31.47,30.99,31.45,561800.0,23.2323,23.5845,23.2248,23.5695,561800.0
2010-07-20 14:00:00,31.46,31.46,31.23,31.32,293500.0,23.577,23.577,23.4046,23.4721,293500.0
2010-07-20 14:30:00,31.31,31.39,31.22,31.3,277400.0,23.4646,23.5245,23.3971,23.4571,277400.0
2010-07-20 15:00:00,31.31,31.62,31.27,31.6,374300.0,23.4646,23.6969,23.4346,23.6819,374300.0
2010-07-20 15:30:00,31.59,31.76,31.53,31.7,773800.0,23.6744,23.8018,23.6295,23.7569,773800.0
2010-07-21 09:30:00,31.89,32.31,31.79,31.95,644800.0,23.8993,24.214,23.8243,23.9442,644800.0
2010-07-21 10:00:00,31.95,32.09,31.62,32.08,464500.0,23.9442,24.0491,23.6969,24.0417,464500.0
2010-07-21 10:30:00,32.08,32.27,31.96,32.14,526400.0,24.0417,24.184,23.9517,24.0866,526400.0
2010-07-21 11:00:00,32.15,32.17,31.97,32.03,299300.0,24.0941,24.1091,23.9592,24.0042,299300.0
2010-07-21 11:30:00,32.03,32.21,31.97,32.19,543000.0,24.0042,24.1391,23.9592,24.1241,543000.0
2010-07-21 12:00:00,32.19,32.25,32.05,32.22,371900.0,24.1241,24.1691,24.0192,24.1466,371900.0
2010-07-21 12:30:00,32.21,32.32,32.09,32.13,263800.0,24.1391,24.2215,24.0491,24.0791,263800.0
2010-07-21 13:00:00,32.12,32.26,32.11,32.21,177600.0,24.0716,24.1766,24.0641,24.1391,177600.0
2010-07-21 13:30:00,32.21,32.36,32.19,32.21,129900.0,24.1391,24.2515,24.1241,24.1391,129900.0
2010-07-21 14:00:00,32.2,32.24,31.66,31.66,505200.0,24.1316,24.1616,23.7269,23.7269,505200.0
2010-07-21 14:30:00,31.65,31.67,31.32,31.37,434400.0,23.7194,23.7344,23.4721,23.5096,434400.0
2010-07-21 15:00:00,31.37,31.63,31.32,31.41,427600.0,23.5096,23.7044,23.4721,23.5395,427600.0
2010-07-21 15:30:00,31.41,31.57,31.35,31.44,741100.0,23.5395,23.6594,23.4946,23.562,741100.0
2010-07-22 09:30:00,32.8,33.14,32.61,33.13,854700.0,24.5812,24.836,24.4389,24.8286,854700.0
2010-07-22 10:00:00,33.13,33.48,33.13,33.46,791800.0,24.8286,25.0909,24.8286,25.0759,791800.0
2010-07-22 10:30:00,33.47,33.58,33.42,33.57,576800.0,25.0834,25.1658,25.0459,25.1583,576800.0
2010-07-22 11:00:00,33.58,33.65,33.41,33.55,429900.0,25.1658,25.2183,25.0384,25.1433,429900.0
2010-07-22 11:30:00,33.55,33.57,33.36,33.47,444400.0,25.1433,25.1583,25.0009,25.0834,444400.0
2010-07-22 12:00:00,33.47,33.63,33.39,33.58,274500.0,25.0834,25.2033,25.0234,25.1658,274500.0
2010-07-22 12:30:00,33.58,33.72,33.54,33.68,321700.0,25.1658,25.2707,25.1358,25.2407,321700.0
2010-07-22 13:00:00,33.68,33.78,33.65,33.72,199500.0,25.2407,25.3157,25.2183,25.2707,199500.0
2010-07-22 13:30:00,33.72,33.74,33.61,33.64,169700.0,25.2707,25.2857,25.1883,25.2108,169700.0
2010-07-22 14:00:00,33.64,33.84,33.62,33.83,216100.0,25.2108,25.3606,25.1958,25.3532,216100.0
2010-07-22 14:30:00,33.83,33.83,33.65,33.74,314500.0,25.3532,25.3532,25.2183,25.2857,314500.0
2010-07-22 15:00:00,33.74,33.8,33.63,33.76,388400.0,25.2857,25.3307,25.2033,25.3007,388400.0
2010-07-22 15:30:00,33.75,33.77,33.43,33.65,931500.0,25.2932,25.3082,25.0534,25.2183,931500.0
2010-07-23 09:30:00,33.84,33.95,33.55,33.55,529900.0,25.3606,25.4431,25.1433,25.1433,529900.0
2010-07-23 10:00:00,33.55,33.82,33.53,33.79,464100.0,25.1433,25.3457,25.1283,25.3232,464100.0
2010-07-23 10:30:00,33.8,33.93,33.72,33.84,470300.0,25.3307,25.4281,25.2707,25.3606,470300.0
2010-07-23 11:00:00,33.84,33.88,33.76,33.81,456400.0,25.3606,25.3906,25.3007,25.3382,456400.0
2010-07-23 11:30:00,33.8,33.97,33.72,33.9,290300.0,25.3307,25.4581,25.2707,25.4056,290300.0
2010-07-23 12:00:00,33.9,34.01,33.72,33.8,598300.0,25.4056,25.4881,25.2707,25.3307,598300.0
2010-07-23 12:30:00,33.8,33.88,33.7,33.88,187300.0,25.3307,25.3906,25.2557,25.3906,187300.0
2010-07-23 13:00:00,33.88,34.13,33.76,34.09,239500.0,25.3906,25.578,25.3007,25.548,239500.0
2010-07-23 13:30:00,34.09,34.19,33.99,34.16,331100.0,25.548,25.6229,25.4731,25.6005,331100.0
2010-07-23 14:00:00,34.16,34.28,34.05,34.13,248200.0,25.6005,25.6904,25.518,25.578,248200.0
2010-07-23 14:30:00,34.14,34.28,34.1,34.24,298300.0,25.5855,25.6904,25.5555,25.6604,298300.0
2010-07-23 15:00:00,34.24,34.26,34.11,34.2,238600.0,25.6604,25.6754,25.563,25.6304,238600.0
2010-07-23 15:30:00,34.21,34.27,33.95,34.18,703000.0,25.6379,25.6829,25.4431,25.6155,703000.0
2010-07-26 09:30:00,34.08,34.28,33.89,34.17,404500.0,25.5405,25.6904,25.3981,25.608,404500.0
2010-07-26 10:00:00,34.18,34.46,34.18,34.4,612900.0,25.6155,25.8253,25.6155,25.7803,612900.0
2010-07-26 10:30:00,34.4,34.63,34.27,34.63,340100.0,25.7803,25.9527,25.6829,25.9527,340100.0
2010-07-26 11:00:00,34.64,34.77,34.54,34.74,410500.0,25.9602,26.0576,25.8852,26.0351,410500.0
2010-07-26 11:30:00,34.74,34.9,34.71,34.81,154300.0,26.0351,26.155,26.0127,26.0876,154300.0
2010-07-26 12:00:00,34.81,34.93,34.81,34.92,155800.0,26.0876,26.1775,26.0876,26.17,155800.0
2010-07-26 12:30:00,34.93,34.97,34.84,34.97,213700.0,26.1775,26.2075,26.1101,26.2075,213700.0
2010-07-26 13:00:00,34.96,35.02,34.88,35.02,195500.0,26.2,26.245,26.1401,26.245,195500.0
2010-07-26 13:30:00,35.02,35.06,34.93,34.95,244800.0,26.245,26.275,26.1775,26.1925,244800.0
2010-07-26 14:00:00,34.95,34.96,34.81,34.82,264500.0,26.1925,26.2,26.0876,26.0951,264500.0
2010-07-26 14:30:00,34.82,34.91,34.76,34.85,336700.0,26.0951,26.1625,26.0501,26.1176,336700.0
2010-07-26 15:00:00,34.86,35.14,34.83,35.08,465100.0,26.1251,26.3349,26.1026,26.2899,465100.0
2010-07-26 15:30:00,35.07,35.17,34.98,35.14,823300.0,26.2824,26.3574,26.215,26.3349,823300.0
2010-07-27 09:30:00,34.8,35.03,34.74,34.81,795100.0,26.0801,26.2525,26.0351,26.0876,795100.0
2010-07-27 10:00:00,34.8,35.06,34.68,34.81,631600.0,26.0801,26.275,25.9902,26.0876,631600.0
2010-07-27 10:30:00,34.82,34.87,34.64,34.7,282700.0,26.0951,26.1326,25.9602,26.0052,282700.0
2010-07-27 11:00:00,34.7,34.7,34.5,34.52,265900.0,26.0052,26.0052,25.8553,25.8703,265900.0
2010-07-27 11:30:00,34.52,34.63,34.5,34.61,207000.0,25.8703,25.9527,25.8553,25.9377,207000.0
2010-07-27 12:00:00,34.61,34.78,34.54,34.72,103100.0,25.9377,26.0651,25.8852,26.0201,103100.0
2010-07-27 12:30:00,34.72,34.75,34.57,34.65,93200.0,26.0201,26.0426,25.9077,25.9677,93200.0
2010-07-27 13:00:00,34.64,34.72,34.53,34.55,118000.0,25.9602,26.0201,25.8778,25.8927,118000.0
2010-07-27 13:30:00,34.55,34.68,34.49,34.55,193500.0,25.8927,25.9902,25.8478,25.8927,193500.0
2010-07-27 14:00:00,34.55,34.71,34.51,34.62,141400.0,25.8927,26.0127,25.8628,25.9452,141400.0
2010-07-27 14:30:00,34.62,34.66,34.53,34.6,371900.0,25.9452,25.9752,25.8778,25.9302,371900.0
2010-07-27 15:00:00,34.59,34.72,34.58,34.67,341400.0,25.9227,26.0201,25.9152,25.9827,341400.0
2010-07-27 15:30:00,34.67,34.67,34.43,34.52,618800.0,25.9827,25.9827,25.8028,25.8703,618800.0
2010-07-28 09:30:00,34.47,34.82,34.46,34.71,480200.0,25.8328,26.0951,25.8253,26.0127,480200.0
2010-07-28 10:00:00,34.71,34.77,34.53,34.64,258500.0,26.0127,26.0576,25.8778,25.9602,258500.0
2010-07-28 10:30:00,34.64,34.8,34.53,34.74,507500.0,25.9602,26.0801,25.8778,26.0351,507500.0
2010-07-28 11:00:00,34.74,34.75,34.6,34.7,297500.0,26.0351,26.0426,25.9302,26.0052,297500.0
2010-07-28 11:30:00,34.69,34.88,34.67,34.75,295400.0,25.9977,26.1401,25.9827,26.0426,295400.0
2010-07-28 12:00:00,34.76,34.79,34.69,34.7,162200.0,26.0501,26.0726,25.9977,26.0052,162200.0
2010-07-28 12:30:00,34.7,34.82,34.67,34.82,132100.0,26.0052,26.0951,25.9827,26.0951,132100.0
2010-07-28 13:00:00,34.82,34.82,34.68,34.73,126100.0,26.0951,26.0951,25.9902,26.0276,126100.0
2010-07-28 13:30:00,34.72,34.82,34.66,34.8,125400.0,26.0201,26.0951,25.9752,26.0801,125400.0
2010-07-28 14:00:00,34.79,34.85,34.57,34.62,178200.0,26.0726,26.1176,25.9077,25.9452,178200.0
2010-07-28 14:30:00,34.63,34.69,34.54,34.54,126200.0,25.9527,25.9977,25.8852,25.8852,126200.0
2010-07-28 15:00:00,34.56,34.58,34.37,34.48,265300.0,25.9002,25.9152,25.7578,25.8403,265300.0
2010-07-28 15:30:00,34.49,34.64,34.49,34.61,441400.0,25.8478,25.9602,25.8478,25.9377,441400.0
2010-07-29 09:30:00,35.1,35.19,34.92,35.01,331300.0,26.3049,26.3724,26.17,26.2375,331300.0
2010-07-29 10:00:00,35.03,35.03,34.76,34.81,212800.0,26.2525,26.2525,26.0501,26.0876,212800.0
2010-07-29 10:30:00,34.81,34.85,34.62,34.68,330700.0,26.0876,26.1176,25.9452,25.9902,330700.0
2010-07-29 11:00:00,34.67,34.7,34.36,34.4,234900.0,25.9827,26.0052,25.7504,25.7803,234900.0
2010-07-29 11:30:00,34.4,34.4,34.18,34.23,188200.0,25.7803,25.7803,25.6155,25.6529,188200.0
2010-07-29 12:00:00,34.22,34.3,34.09,34.25,127700.0,25.6454,25.7054,25.548,25.6679,127700.0
2010-07-29 12:30:00,34.26,34.29,34.08,34.28,114900.0,25.6754,25.6979,25.5405,25.6904,114900.0
2010-07-29 13:00:00,34.27,34.43,34.24,34.4,77800.0,25.6829,25.8028,25.6604,25.7803,77800.0
2010-07-29 13:30:00,34.4,34.49,34.36,34.38,86700.0,25.7803,25.8478,25.7504,25.7653,86700.0
2010-07-29 14:00:00,34.38,34.45,34.26,34.44,122300.0,25.7653,25.8178,25.6754,25.8103,122300.0
2010-07-29 14:30:00,34.45,34.63,34.39,34.58,231600.0,25.8178,25.9527,25.7728,25.9152,231600.0
2010-07-29 15:00:00,34.57,34.65,34.47,34.6,187000.0,25.9077,25.9677,25.8328,25.9302,187000.0
2010-07-29 15:30:00,34.61,34.63,34.33,34.41,511800.0,25.9377,25.9527,25.7279,25.7878,511800.0
2010-07-30 09:30:00,34.05,34.55,33.97,34.39,515200.0,25.518,25.8927,25.4581,25.7728,515200.0
2010-07-30 10:00:00,34.38,34.63,34.22,34.37,404500.0,25.7653,25.9527,25.6454,25.7578,404500.0
2010-07-30 10:30:00,34.38,34.76,34.37,34.67,236600.0,25.7653,26.0501,25.7578,25.9827,236600.0
2010-07-30 11:00:00,34.66,34.76,34.52,34.52,287400.0,25.9752,26.0501,25.8703,25.8703,287400.0
2010-07-30 11:30:00,34.53,34.73,34.49,34.73,308100.0,25.8778,26.0276,25.8478,26.0276,308100.0
2010-07-30 12:00:00,34.73,34.77,34.63,34.71,123400.0,26.0276,26.0576,25.9527,26.0127,123400.0
2010-07-30 12:30:00,34.7,34.75,34.61,34.72,155400.0,26.0052,26.0426,25.9377,26.0201,155400.0
2010-07-30 13:00:00,34.71,34.75,34.47,34.54,164800.0,26.0127,26.0426,25.8328,25.8852,164800.0
2010-07-30 13:30:00,34.54,34.54,34.19,34.24,175200.0,25.8852,25.8852,25.6229,25.6604,175200.0
2010-07-30 14:00:00,34.24,34.56,34.23,34.5,149900.0,25.6604,25.9002,25.6529,25.8553,149900.0
2010-07-30 14:30:00,34.5,34.55,34.41,34.44,232600.0,25.8553,25.8927,25.7878,25.8103,232600.0
2010-07-30 15:00:00,34.45,34.8,34.41,34.74,221300.0,25.8178,26.0801,25.7878,26.0351,221300.0
2010-07-30 15:30:00,34.75,34.86,34.66,34.68,532100.0,26.0426,26.1251,25.9752,25.9902,532100.0
2010-08-02 09:30:00,35.42,35.42,35.1,35.2,432800.0,26.5447,26.5447,26.3049,26.3799,432800.0
2010-08-02 10:00:00,35.17,35.38,35.16,35.29,617400.0,26.3574,26.5148,26.3499,26.4473,617400.0
2010-08-02 10:30:00,35.29,35.57,35.2,35.54,563000.0,26.4473,26.6572,26.3799,26.6347,563000.0
2010-08-02 11:00:00,35.55,35.56,35.42,35.46,377400.0,26.6422,26.6497,26.5447,26.5747,377400.0
2010-08-02 11:30:00,35.46,35.58,35.46,35.55,190000.0,26.5747,26.6647,26.5747,26.6422,190000.0
2010-08-02 12:00:00,35.55,35.56,35.32,35.33,152000.0,26.6422,26.6497,26.4698,26.4773,152000.0
2010-08-02 12:30:00,35.33,35.4,35.22,35.34,128800.0,26.4773,26.5298,26.3949,26.4848,128800.0
2010-08-02 13:00:00,35.35,35.42,35.33,35.34,119200.0,26.4923,26.5447,26.4773,26.4848,119200.0
2010-08-02 13:30:00,35.33,35.4,35.3,35.35,140700.0,26.4773,26.5298,26.4548,26.4923,140700.0
2010-08-02 14:00:00,35.34,35.44,35.29,35.35,117600.0,26.4848,26.5597,26.4473,26.4923,117600.0
2010-08-02 14:30:00,35.35,35.52,35.35,35.47,189100.0,26.4923,26.6197,26.4923,26.5822,189100.0
2010-08-02 15:00:00,35.48,35.52,35.37,35.47,220300.0,26.5897,26.6197,26.5073,26.5822,220300.0
2010-08-02 15:30:00,35.47,35.58,35.45,35.51,635200.0,26.5822,26.6647,26.5672,26.6122,635200.0
2010-08-03 09:30:00,35.49,35.5,35.04,35.12,309200.0,26.5972,26.6047,26.26,26.3199,309200.0
2010-08-03 10:00:00,35.12,35.18,34.96,35.14,341800.0,26.3199,26.3649,26.2,26.3349,341800.0
2010-08-03 10:30:00,35.14,35.45,35.11,35.37,274800.0,26.3349,26.5672,26.3124,26.5073,274800.0
2010-08-03 11:00:00,35.38,35.42,35.26,35.28,256900.0,26.5148,26.5447,26.4248,26.4398,256900.0
2010-08-03 11:30:00,35.29,35.43,35.26,35.27,187200.0,26.4473,26.5522,26.4248,26.4323,187200.0
2010-08-03 12:00:00,35.26,35.27,35.07,35.1,157500.0,26.4248,26.4323,26.2824,26.3049,157500.0
2010-08-03 12:30:00,35.1,35.31,35.09,35.27,200300.0,26.3049,26.4623,26.2974,26.4323,200300.0
2010-08-03 13:00:00,35.27,35.34,35.16,35.3,137300.0,26.4323,26.4848,26.3499,26.4548,137300.0
2010-08-03 13:30:00,35.3,35.43,35.28,35.36,138400.0,26.4548,26.5522,26.4398,26.4998,138400.0
2010-08-03 14:00:00,35.35,35.48,35.32,35.48,163800.0,26.4923,26.5897,26.4698,26.5897,163800.0
2010-08-03 14:30:00,35.49,35.52,35.35,35.38,158100.0,26.5972,26.6197,26.4923,26.5148,158100.0
2010-08-03 15:00:00,35.39,35.47,35.33,35.43,381700.0,26.5223,26.5822,26.4773,26.5522,381700.0
2010-08-03 15:30:00,35.43,35.46,35.28,35.36,487100.0,26.5522,26.5747,26.4398,26.4998,487100.0
2010-08-04 09:30:00,35.4,35.71,35.34,35.69,314500.0,26.5298,26.7621,26.4848,26.7471,314500.0
2010-08-04 10:00:00,35.7,35.9,35.57,35.61,456200.0,26.7546,26.9045,26.6572,26.6871,456200.0
2010-08-04 10:30:00,35.62,35.69,35.51,35.66,325500.0,26.6946,26.7471,26.6122,26.7246,325500.0
2010-08-04 11:00:00,35.66,35.77,35.57,35.74,182300.0,26.7246,26.807,26.6572,26.7846,182300.0
2010-08-04 11:30:00,35.73,35.78,35.65,35.71,166800.0,26.7771,26.8145,26.7171,26.7621,166800.0
2010-08-04 12:00:00,35.7,35.92,35.63,35.9,189800.0,26.7546,26.9195,26.7021,26.9045,189800.0
2010-08-04 12:30:00,35.89,35.96,35.86,35.94,201200.0,26.897,26.9494,26.8745,26.9344,201200.0
2010-08-04 13:00:00,35.95,35.97,35.68,35.72,131300.0,26.9419,26.9569,26.7396,26.7696,131300.0
2010-08-04 13:30:00,35.73,35.83,35.71,35.76,119900.0,26.7771,26.852,26.7621,26.7996,119900.0
2010-08-04 14:00:00,35.77,35.91,35.74,35.84,125100.0,26.807,26.912,26.7846,26.8595,125100.0
2010-08-04 14:30:00,35.84,35.94,35.79,35.91,154000.0,26.8595,26.9344,26.822,26.912,154000.0
2010-08-04 15:00:00,35.92,36.05,35.89,36.04,323700.0,26.9195,27.0169,26.897,27.0094,323700.0
2010-08-04 15:30:00,36.04,36.08,35.96,36.02,476700.0,27.0094,27.0394,26.9494,26.9944,476700.0
2010-08-05 09:30:00,35.55,35.73,35.37,35.65,443200.0,26.6422,26.7771,26.5073,26.7171,443200.0
2010-08-05 10:00:00,35.64,35.65,35.51,35.6,263900.0,26.7096,26.7171,26.6122,26.6796,263900.0
2010-08-05 10:30:00,35.6,35.65,35.36,35.39,377300.0,26.6796,26.7171,26.4998,26.5223,377300.0
2010-08-05 11:00:00,35.39,35.42,35.25,35.39,298000.0,26.5223,26.5447,26.4173,26.5223,298000.0
2010-08-05 11:30:00,35.4,35.53,35.35,35.38,140700.0,26.5298,26.6272,26.4923,26.5148,140700.0
2010-08-05 12:00:00,35.39,35.51,35.37,35.43,130000.0,26.5223,26.6122,26.5073,26.5522,130000.0
2010-08-05 12:30:00,35.43,35.45,35.33,35.45,76500.0,26.5522,26.5672,26.4773,26.5672,76500.0
2010-08-05 13:00:00,35.46,35.53,35.41,35.53,92900.0,26.5747,26.6272,26.5373,26.6272,92900.0
2010-08-05 13:30:00,35.52,35.67,35.52,35.63,83300.0,26.6197,26.7321,26.6197,26.7021,83300.0
2010-08-05 14:00:00,35.64,35.72,35.59,35.7,91800.0,26.7096,26.7696,26.6721,26.7546,91800.0
2010-08-05 14:30:00,35.7,35.72,35.65,35.67,137400.0,26.7546,26.7696,26.7171,26.7321,137400.0
2010-08-05 15:00:00,35.68,35.88,35.67,35.79,207000.0,26.7396,26.8895,26.7321,26.822,207000.0
2010-08-05 15:30:00,35.78,35.83,35.72,35.82,416900.0,26.8145,26.852,26.7696,26.8445,416900.0
2010-08-06 09:30:00,35.31,35.81,35.31,35.8,603000.0,26.4623,26.837,26.4623,26.8295,603000.0
2010-08-06 10:00:00,35.8,35.94,35.74,35.79,443400.0,26.8295,26.9344,26.7846,26.822,443400.0
2010-08-06 10:30:00,35.79,35.88,35.28,35.32,397700.0,26.822,26.8895,26.4398,26.4698,397700.0
2010-08-06 11:00:00,35.31,35.38,35.2,35.27,338800.0,26.4623,26.5148,26.3799,26.4323,338800.0
2010-08-06 11:30:00,35.27,35.29,35.17,35.19,167600.0,26.4323,26.4473,26.3574,26.3724,167600.0
2010-08-06 12:00:00,35.18,35.19,34.99,35.01,256700.0,26.3649,26.3724,26.2225,26.2375,256700.0
2010-08-06 12:30:00,35.0,35.15,34.99,35.1,160500.0,26.23,26.3424,26.2225,26.3049,160500.0
2010-08-06 13:00:00,35.11,35.14,35.0,35.04,114500.0,26.3124,26.3349,26.23,26.26,114500.0
2010-08-06 13:30:00,35.05,35.16,35.01,35.07,146800.0,26.2675,26.3499,26.2375,26.2824,146800.0
2010-08-06 14:00:00,35.07,35.2,35.03,35.18,146600.0,26.2824,26.3799,26.2525,26.3649,146600.0
2010-08-06 14:30:00,35.18,35.43,35.14,35.38,197900.0,26.3649,26.5522,26.3349,26.5148,197900.0
2010-08-06 15:00:00,35.38,35.56,35.33,35.51,195300.0,26.5148,26.6497,26.4773,26.6122,195300.0
2010-08-06 15:30:00,35.5,35.63,35.44,35.6,356400.0,26.6047,26.7021,26.5597,26.6796,356400.0
2010-08-09 09:30:00,35.55,35.72,35.46,35.52,310800.0,26.6422,26.7696,26.5747,26.6197,310800.0
2010-08-09 10:00:00,35.52,35.63,35.43,35.43,287500.0,26.6197,26.7021,26.5522,26.5522,287500.0
2010-08-09 10:30:00,35.44,35.5,35.34,35.44,272700.0,26.5597,26.6047,26.4848,26.5597,272700.0
2010-08-09 11:00:00,35.44,35.47,35.35,35.38,217600.0,26.5597,26.5822,26.4923,26.5148,217600.0
2010-08-09 11:30:00,35.38,35.51,35.38,35.39,101600.0,26.5148,26.6122,26.5148,26.5223,101600.0
2010-08-09 12:00:00,35.39,35.41,35.27,35.31,117100.0,26.5223,26.5373,26.4323,26.4623,117100.0
2010-08-09 12:30:00,35.31,35.37,35.28,35.3,97800.0,26.4623,26.5073,26.4398,26.4548,97800.0
2010-08-09 13:00:00,35.29,35.31,35.26,35.27,125300.0,26.4473,26.4623,26.4248,26.4323,125300.0
2010-08-09 13:30:00,35.27,35.32,35.24,35.25,173500.0,26.4323,26.4698,26.4098,26.4173,173500.0
2010-08-09 14:00:00,35.25,35.3,35.22,35.23,222100.0,26.4173,26.4548,26.3949,26.4024,222100.0
2010-08-09 14:30:00,35.24,35.37,35.2,35.35,317400.0,26.4098,26.5073,26.3799,26.4923,317400.0
2010-08-09 15:00:00,35.35,35.35,35.19,35.2,239500.0,26.4923,26.4923,26.3724,26.3799,239500.0
2010-08-09 15:30:00,35.21,35.25,35.15,35.15,820200.0,26.3874,26.4173,26.3424,26.3424,820200.0
2010-08-10 09:30:00,34.05,34.12,33.8,33.87,892900.0,25.518,25.5705,25.3307,25.3831,892900.0
2010-08-10 10:00:00,33.88,33.95,33.78,33.8,441000.0,25.3906,25.4431,25.3157,25.3307,441000.0
2010-08-10 10:30:00,33.8,33.82,33.6,33.69,538300.0,25.3307,25.3457,25.1808,25.2482,538300.0
2010-08-10 11:00:00,33.69,33.77,33.55,33.61,444500.0,25.2482,25.3082,25.1433,25.1883,444500.0
2010-08-10 11:30:00,33.63,33.72,33.55,33.71,266000.0,25.2033,25.2707,25.1433,25.2632,266000.0
2010-08-10 12:00:00,33.71,33.85,33.68,33.85,293700.0,25.2632,25.3681,25.2407,25.3681,293700.0
2010-08-10 12:30:00,33.84,33.95,33.81,33.94,276700.0,25.3606,25.4431,25.3382,25.4356,276700.0
2010-08-10 13:00:00,33.94,33.98,33.9,33.92,176400.0,25.4356,25.4656,25.4056,25.4206,176400.0
2010-08-10 13:30:00,33.91,34.06,33.9,34.03,147200.0,25.4131,25.5255,25.4056,25.503,147200.0
2010-08-10 14:00:00,34.03,34.48,34.03,34.3,541800.0,25.503,25.8403,25.503,25.7054,541800.0
2010-08-10 14:30:00,34.31,34.48,34.3,34.31,456300.0,25.7129,25.8403,25.7054,25.7129,456300.0
2010-08-10 15:00:00,34.32,34.48,34.22,34.37,382500.0,25.7204,25.8403,25.6454,25.7578,382500.0
2010-08-10 15:30:00,34.38,34.42,34.25,34.3,691600.0,25.7653,25.7953,25.6679,25.7054,691600.0
2010-08-11 09:30:00,33.1,33.16,32.89,33.05,946100.0,24.8061,24.851,24.6487,24.7686,946100.0
2010-08-11 10:00:00,33.05,33.12,32.95,33.0,617200.0,24.7686,24.8211,24.6937,24.7311,617200.0
2010-08-11 10:30:00,32.99,33.1,32.95,32.98,553800.0,24.7236,24.8061,24.6937,24.7161,553800.0
2010-08-11 11:00:00,32.97,33.02,32.77,32.9,347000.0,24.7086,24.7461,24.5588,24.6562,347000.0
2010-08-11 11:30:00,32.9,32.94,32.82,32.92,191500.0,24.6562,24.6862,24.5962,24.6712,191500.0
2010-08-11 12:00:00,32.91,32.93,32.78,32.78,174800.0,24.6637,24.6787,24.5663,24.5663,174800.0
2010-08-11 12:30:00,32.77,32.8,32.72,32.73,157400.0,24.5588,24.5812,24.5213,24.5288,157400.0
2010-08-11 13:00:00,32.74,32.91,32.72,32.83,129800.0,24.5363,24.6637,24.5213,24.6037,129800.0
2010-08-11 13:30:00,32.84,32.85,32.75,32.84,187900.0,24.6112,24.6187,24.5438,24.6112,187900.0
2010-08-11 14:00:00,32.84,33.03,32.84,33.01,186600.0,24.6112,24.7536,24.6112,24.7386,186600.0
2010-08-11 14:30:00,33.01,33.05,32.81,32.85,294600.0,24.7386,24.7686,24.5887,24.6187,294600.0
2010-08-11 15:00:00,32.84,32.95,32.83,32.94,274300.0,24.6112,24.6937,24.6037,24.6862,274300.0
2010-08-11 15:30:00,32.94,33.01,32.83,32.91,803200.0,24.6862,24.7386,24.6037,24.6637,803200.0
2010-08-12 09:30:00,32.51,32.79,32.43,32.73,659900.0,24.3639,24.5737,24.304,24.5288,659900.0
2010-08-12 10:00:00,32.74,32.79,32.57,32.6,384400.0,24.5363,24.5737,24.4089,24.4314,384400.0
2010-08-12 10:30:00,32.6,32.8,32.58,32.73,392200.0,24.4314,24.5812,24.4164,24.5288,392200.0
2010-08-12 11:00:00,32.73,32.85,32.65,32.83,421400.0,24.5288,24.6187,24.4688,24.6037,421400.0
2010-08-12 11:30:00,32.81,32.92,32.74,32.89,284000.0,24.5887,24.6712,24.5363,24.6487,284000.0
2010-08-12 12:00:00,32.88,32.93,32.76,32.86,93500.0,24.6412,24.6787,24.5513,24.6262,93500.0
2010-08-12 12:30:00,32.85,33.04,32.85,33.04,126600.0,24.6187,24.7611,24.6187,24.7611,126600.0
2010-08-12 13:00:00,33.04,33.06,32.84,32.87,142700.0,24.7611,24.7761,24.6112,24.6337,142700.0
2010-08-12 13:30:00,32.88,32.9,32.68,32.72,110000.0,24.6412,24.6562,24.4913,24.5213,110000.0
2010-08-12 14:00:00,32.72,32.81,32.67,32.72,117900.0,24.5213,24.5887,24.4838,24.5213,117900.0
2010-08-12 14:30:00,32.72,32.75,32.61,32.66,291800.0,24.5213,24.5438,24.4389,24.4763,291800.0
2010-08-12 15:00:00,32.67,32.81,32.64,32.69,493400.0,24.4838,24.5887,24.4613,24.4988,493400.0
2010-08-12 15:30:00,32.69,32.76,32.52,32.61,824700.0,24.4988,24.5513,24.3714,24.4389,824700.0
2010-08-13 09:30:00,32.21,32.5,32.13,32.45,622300.0,24.1391,24.3564,24.0791,24.3189,622300.0
2010-08-13 10:00:00,32.44,32.5,32.28,32.32,327000.0,24.3114,24.3564,24.1915,24.2215,327000.0
2010-08-13 10:30:00,32.33,32.44,32.26,32.37,507700.0,24.229,24.3114,24.1766,24.259,507700.0
2010-08-13 11:00:00,32.37,32.45,32.28,32.33,296700.0,24.259,24.3189,24.1915,24.229,296700.0
2010-08-13 11:30:00,32.32,32.52,32.31,32.48,255900.0,24.2215,24.3714,24.214,24.3414,255900.0
2010-08-13 12:00:00,32.49,32.6,32.48,32.6,226900.0,24.3489,24.4314,24.3414,24.4314,226900.0
2010-08-13 12:30:00,32.6,32.71,32.56,32.69,218000.0,24.4314,24.5138,24.4014,24.4988,218000.0
2010-08-13 13:00:00,32.7,32.75,32.62,32.75,204200.0,24.5063,24.5438,24.4463,24.5438,204200.0
2010-08-13 13:30:00,32.75,32.82,32.72,32.72,154700.0,24.5438,24.5962,24.5213,24.5213,154700.0
2010-08-13 14:00:00,32.72,32.75,32.67,32.74,142200.0,24.5213,24.5438,24.4838,24.5363,142200.0
2010-08-13 14:30:00,32.73,32.73,32.58,32.63,153500.0,24.5288,24.5288,24.4164,24.4538,153500.0
2010-08-13 15:00:00,32.63,32.69,32.61,32.62,173400.0,24.4538,24.4988,24.4389,24.4463,173400.0
2010-08-13 15:30:00,32.61,32.69,32.49,32.52,526300.0,24.4389,24.4988,24.3489,24.3714,526300.0
2010-08-16 09:30:00,32.17,32.38,32.02,32.33,489400.0,24.1091,24.2665,23.9967,24.229,489400.0
2010-08-16 10:00:00,32.32,32.54,32.28,32.45,327300.0,24.2215,24.3864,24.1915,24.3189,327300.0
2010-08-16 10:30:00,32.45,32.6,32.44,32.48,257500.0,24.3189,24.4314,24.3114,24.3414,257500.0
2010-08-16 11:00:00,32.49,32.49,32.29,32.31,220600.0,24.3489,24.3489,24.199,24.214,220600.0
2010-08-16 11:30:00,32.31,32.46,32.31,32.41,164700.0,24.214,24.3264,24.214,24.289,164700.0
2010-08-16 12:00:00,32.4,32.58,32.38,32.58,68100.0,24.2815,24.4164,24.2665,24.4164,68100.0
2010-08-16 12:30:00,32.57,32.63,32.53,32.56,85700.0,24.4089,24.4538,24.3789,24.4014,85700.0
2010-08-16 13:00:00,32.56,32.63,32.53,32.6,58900.0,24.4014,24.4538,24.3789,24.4314,58900.0
2010-08-16 13:30:00,32.59,32.64,32.53,32.57,93300.0,24.4239,24.4613,24.3789,24.4089,93300.0
2010-08-16 14:00:00,32.57,32.62,32.51,32.58,144900.0,24.4089,24.4463,24.3639,24.4164,144900.0
2010-08-16 14:30:00,32.57,32.6,32.4,32.42,205900.0,24.4089,24.4314,24.2815,24.2965,205900.0
2010-08-16 15:00:00,32.42,32.48,32.37,32.44,238700.0,24.2965,24.3414,24.259,24.3114,238700.0
2010-08-16 15:30:00,32.44,32.53,32.41,32.49,390100.0,24.3114,24.3789,24.289,24.3489,390100.0
2010-08-17 09:30:00,32.82,32.82,32.54,32.68,433100.0,24.5962,24.5962,24.3864,24.4913,433100.0
2010-08-17 10:00:00,32.69,32.76,32.59,32.73,364700.0,24.4988,24.5513,24.4239,24.5288,364700.0
2010-08-17 10:30:00,32.73,32.94,32.71,32.92,489400.0,24.5288,24.6862,24.5138,24.6712,489400.0
2010-08-17 11:00:00,32.91,33.14,32.91,33.14,498600.0,24.6637,24.836,24.6637,24.836,498600.0
2010-08-17 11:30:00,33.14,33.26,33.08,33.16,297700.0,24.836,24.926,24.7911,24.851,297700.0
2010-08-17 12:00:00,33.17,33.17,32.99,33.05,177800.0,24.8585,24.8585,24.7236,24.7686,177800.0
2010-08-17 12:30:00,33.06,33.18,33.06,33.16,63800.0,24.7761,24.866,24.7761,24.851,63800.0
2010-08-17 13:00:00,33.16,33.37,33.16,33.36,97300.0,24.851,25.0084,24.851,25.0009,97300.0
2010-08-17 13:30:00,33.36,33.39,33.23,33.27,123700.0,25.0009,25.0234,24.9035,24.9335,123700.0
2010-08-17 14:00:00,33.28,33.37,33.28,33.35,179900.0,24.941,25.0084,24.941,24.9934,179900.0
2010-08-17 14:30:00,33.34,33.37,33.26,33.29,134000.0,24.9859,25.0084,24.926,24.9485,134000.0
2010-08-17 15:00:00,33.3,33.35,33.19,33.29,286800.0,24.956,24.9934,24.8735,24.9485,286800.0
2010-08-17 15:30:00,33.29,33.3,33.06,33.11,482400.0,24.9485,24.956,24.7761,24.8136,482400.0
2010-08-18 09:30:00,33.0,33.01,32.69,32.81,381800.0,24.806,24.8135,24.573,24.6632,381800.0
2010-08-18 10:00:00,32.81,32.87,32.65,32.66,226900.0,24.6632,24.7083,24.5429,24.5504,226900.0
2010-08-18 10:30:00,32.66,32.82,32.65,32.81,236300.0,24.5504,24.6707,24.5429,24.6632,236300.0
2010-08-18 11:00:00,32.81,33.04,32.79,32.94,271800.0,24.6632,24.836,24.6481,24.7609,271800.0
2010-08-18 11:30:00,32.95,33.15,32.95,33.03,270900.0,24.7684,24.9187,24.7684,24.8285,270900.0
2010-08-18 12:00:00,33.03,33.06,32.99,33.02,274300.0,24.8285,24.8511,24.7985,24.821,274300.0
2010-08-18 12:30:00,33.01,33.24,32.96,33.23,412600.0,24.8135,24.9864,24.7759,24.9789,412600.0
2010-08-18 13:00:00,33.23,33.3,33.04,33.06,865600.0,24.9789,25.0315,24.836,24.8511,865600.0
2010-08-18 13:30:00,33.06,33.21,33.02,33.2,374600.0,24.8511,24.9638,24.821,24.9563,374600.0
2010-08-18 14:00:00,33.2,33.26,33.15,33.2,126100.0,24.9563,25.0014,24.9187,24.9563,126100.0
2010-08-18 14:30:00,33.2,33.23,33.13,33.21,131800.0,24.9563,24.9789,24.9037,24.9638,131800.0
2010-08-18 15:00:00,33.2,33.24,33.05,33.11,162800.0,24.9563,24.9864,24.8436,24.8887,162800.0
2010-08-18 15:30:00,33.1,33.17,33.03,33.03,551600.0,24.8812,24.9338,24.8285,24.8285,551600.0
2010-08-19 09:30:00,33.07,33.13,32.69,32.85,367500.0,24.8586,24.9037,24.573,24.6932,367500.0
2010-08-19 10:00:00,32.84,32.84,32.3,32.31,792500.0,24.6857,24.6857,24.2798,24.2873,792500.0
2010-08-19 10:30:00,32.3,32.32,32.04,32.12,439400.0,24.2798,24.2948,24.0844,24.1445,439400.0
2010-08-19 11:00:00,32.13,32.24,32.04,32.17,331400.0,24.152,24.2347,24.0844,24.1821,331400.0
2010-08-19 11:30:00,32.18,32.19,31.9,31.93,243800.0,24.1896,24.1971,23.9791,24.0017,243800.0
2010-08-19 12:00:00,31.93,32.03,31.9,32.0,142200.0,24.0017,24.0768,23.9791,24.0543,142200.0
2010-08-19 12:30:00,32.0,32.11,31.92,32.03,121200.0,24.0543,24.137,23.9941,24.0768,121200.0
2010-08-19 13:00:00,32.03,32.1,31.98,31.98,95100.0,24.0768,24.1295,24.0393,24.0393,95100.0
2010-08-19 13:30:00,31.99,32.04,31.92,31.93,85300.0,24.0468,24.0844,23.9941,24.0017,85300.0
2010-08-19 14:00:00,31.93,32.13,31.9,32.11,165500.0,24.0017,24.152,23.9791,24.137,165500.0
2010-08-19 14:30:00,32.11,32.21,32.07,32.12,247800.0,24.137,24.2121,24.1069,24.1445,247800.0
2010-08-19 15:00:00,32.11,32.32,32.07,32.22,290600.0,24.137,24.2948,24.1069,24.2197,290600.0
2010-08-19 15:30:00,32.23,32.29,32.11,32.13,506800.0,24.2272,24.2723,24.137,24.152,506800.0
2010-08-20 09:30:00,31.84,31.84,31.5,31.7,848200.0,23.934,23.934,23.6784,23.8288,848200.0
2010-08-20 10:00:00,31.7,31.73,31.51,31.52,277700.0,23.8288,23.8513,23.686,23.6935,277700.0
2010-08-20 10:30:00,31.53,31.77,31.52,31.53,256700.0,23.701,23.8814,23.6935,23.701,256700.0
2010-08-20 11:00:00,31.53,31.56,31.39,31.47,251800.0,23.701,23.7235,23.5957,23.6559,251800.0
2010-08-20 11:30:00,31.48,31.48,31.19,31.22,270500.0,23.6634,23.6634,23.4454,23.468,270500.0
2010-08-20 12:00:00,31.23,31.52,31.23,31.52,111200.0,23.4755,23.6935,23.4755,23.6935,111200.0
2010-08-20 12:30:00,31.52,31.61,31.51,31.6,95100.0,23.6935,23.7611,23.686,23.7536,95100.0
2010-08-20 13:00:00,31.6,31.73,31.6,31.73,88000.0,23.7536,23.8513,23.7536,23.8513,88000.0
2010-08-20 13:30:00,31.72,31.79,31.68,31.73,160800.0,23.8438,23.8964,23.8137,23.8513,160800.0
2010-08-20 14:00:00,31.73,31.82,31.69,31.7,181900.0,23.8513,23.919,23.8213,23.8288,181900.0
2010-08-20 14:30:00,31.71,31.87,31.7,31.81,175600.0,23.8363,23.9566,23.8288,23.9115,175600.0
2010-08-20 15:00:00,31.81,31.86,31.74,31.82,167400.0,23.9115,23.949,23.8588,23.919,167400.0
2010-08-20 15:30:00,31.82,31.88,31.76,31.77,392300.0,23.919,23.9641,23.8739,23.8814,392300.0
2010-08-23 09:30:00,31.8,32.1,31.8,31.95,273500.0,23.9039,24.1295,23.9039,24.0167,273500.0
2010-08-23 10:00:00,31.95,31.98,31.71,31.74,179500.0,24.0167,24.0393,23.8363,23.8588,179500.0
2010-08-23 10:30:00,31.74,31.85,31.56,31.65,268400.0,23.8588,23.9415,23.7235,23.7912,268400.0
2010-08-23 11:00:00,31.65,31.66,31.48,31.54,293300.0,23.7912,23.7987,23.6634,23.7085,293300.0
2010-08-23 11:30:00,31.53,31.75,31.52,31.6,115500.0,23.701,23.8664,23.6935,23.7536,115500.0
2010-08-23 12:00:00,31.6,31.79,31.6,31.79,72500.0,23.7536,23.8964,23.7536,23.8964,72500.0
2010-08-23 12:30:00,31.79,31.85,31.67,31.7,70200.0,23.8964,23.9415,23.8062,23.8288,70200.0
2010-08-23 13:00:00,31.69,31.73,31.59,31.72,79600.0,23.8213,23.8513,23.7461,23.8438,79600.0
2010-08-23 13:30:00,31.72,31.72,31.59,31.67,93400.0,23.8438,23.8438,23.7461,23.8062,93400.0
2010-08-23 14:00:00,31.66,31.81,31.65,31.7,133500.0,23.7987,23.9115,23.7912,23.8288,133500.0
2010-08-23 14:30:00,31.69,31.74,31.62,31.65,87400.0,23.8213,23.8588,23.7686,23.7912,87400.0
2010-08-23 15:00:00,31.65,31.68,31.53,31.56,193400.0,23.7912,23.8137,23.701,23.7235,193400.0
2010-08-23 15:30:00,31.56,31.57,31.46,31.51,676900.0,23.7235,23.7311,23.6484,23.686,676900.0
2010-08-24 09:30:00,30.64,30.78,30.49,30.57,672400.0,23.032,23.1372,22.9192,22.9794,672400.0
2010-08-24 10:00:00,30.56,30.56,30.28,30.42,934800.0,22.9718,22.9718,22.7614,22.8666,934800.0
2010-08-24 10:30:00,30.42,30.45,30.25,30.45,667600.0,22.8666,22.8892,22.7388,22.8892,667600.0
2010-08-24 11:00:00,30.45,30.53,30.39,30.49,560400.0,22.8892,22.9493,22.8441,22.9192,560400.0
2010-08-24 11:30:00,30.5,30.7,30.45,30.65,443300.0,22.9267,23.0771,22.8892,23.0395,443300.0
2010-08-24 12:00:00,30.65,30.65,30.45,30.47,290700.0,23.0395,23.0395,22.8892,22.9042,290700.0
2010-08-24 12:30:00,30.48,30.55,30.45,30.46,178800.0,22.9117,22.9643,22.8892,22.8967,178800.0
2010-08-24 13:00:00,30.46,30.67,30.4,30.66,164300.0,22.8967,23.0545,22.8516,23.047,164300.0
2010-08-24 13:30:00,30.66,30.66,30.33,30.34,183000.0,23.047,23.047,22.799,22.8065,183000.0
2010-08-24 14:00:00,30.35,30.51,30.34,30.44,205100.0,22.814,22.9343,22.8065,22.8816,205100.0
2010-08-24 14:30:00,30.43,30.55,30.38,30.51,185400.0,22.8741,22.9643,22.8365,22.9343,185400.0
2010-08-24 15:00:00,30.51,30.67,30.48,30.6,325600.0,22.9343,23.0545,22.9117,23.0019,325600.0
2010-08-24 15:30:00,30.6,30.65,30.39,30.44,673300.0,23.0019,23.0395,22.8441,22.8816,673300.0
2010-08-25 09:30:00,30.04,30.2,30.0,30.07,691300.0,22.581,22.7012,22.5509,22.6035,691300.0
2010-08-25 10:00:00,30.07,30.26,29.95,30.12,641200.0,22.6035,22.7463,22.5133,22.6411,641200.0
2010-08-25 10:30:00,30.11,30.24,30.02,30.2,456600.0,22.6336,22.7313,22.5659,22.7012,456600.0
2010-08-25 11:00:00,30.21,30.38,30.19,30.27,540300.0,22.7087,22.8365,22.6937,22.7538,540300.0
2010-08-25 11:30:00,30.27,30.36,30.18,30.34,276900.0,22.7538,22.8215,22.6862,22.8065,276900.0
2010-08-25 12:00:00,30.33,30.38,30.26,30.32,226500.0,22.799,22.8365,22.7463,22.7914,226500.0
2010-08-25 12:30:00,30.31,30.37,30.15,30.34,173200.0,22.7839,22.829,22.6636,22.8065,173200.0
2010-08-25 13:00:00,30.33,30.43,30.3,30.35,144100.0,22.799,22.8741,22.7764,22.814,144100.0
2010-08-25 13:30:00,30.35,30.48,30.33,30.44,213600.0,22.814,22.9117,22.799,22.8816,213600.0
2010-08-25 14:00:00,30.45,30.55,30.44,30.46,259400.0,22.8892,22.9643,22.8816,22.8967,259400.0
2010-08-25 14:30:00,30.46,30.66,30.44,30.59,311700.0,22.8967,23.047,22.8816,22.9944,311700.0
2010-08-25 15:00:00,30.6,30.67,30.5,30.57,282500.0,23.0019,23.0545,22.9267,22.9794,282500.0
2010-08-25 15:30:00,30.57,30.82,30.56,30.67,786800.0,22.9794,23.1673,22.9718,23.0545,786800.0
2010-08-26 09:30:00,30.74,31.01,30.74,30.94,429600.0,23.1071,23.3101,23.1071,23.2575,429600.0
2010-08-26 10:00:00,30.93,31.13,30.91,31.01,252600.0,23.25,23.4003,23.2349,23.3101,252600.0
2010-08-26 10:30:00,31.02,31.15,30.95,31.04,266300.0,23.3176,23.4153,23.265,23.3327,266300.0
2010-08-26 11:00:00,31.04,31.06,30.8,30.9,285600.0,23.3327,23.3477,23.1522,23.2274,285600.0
2010-08-26 11:30:00,30.91,30.99,30.8,30.98,180100.0,23.2349,23.2951,23.1522,23.2876,180100.0
2010-08-26 12:00:00,30.98,30.99,30.79,30.91,102400.0,23.2876,23.2951,23.1447,23.2349,102400.0
2010-08-26 12:30:00,30.91,30.96,30.86,30.94,118200.0,23.2349,23.2725,23.1974,23.2575,118200.0
2010-08-26 13:00:00,30.93,30.97,30.86,30.89,105600.0,23.25,23.28,23.1974,23.2199,105600.0
2010-08-26 13:30:00,30.89,30.93,30.73,30.73,143100.0,23.2199,23.25,23.0996,23.0996,143100.0
2010-08-26 14:00:00,30.72,30.77,30.59,30.6,248200.0,23.0921,23.1297,22.9944,23.0019,248200.0
2010-08-26 14:30:00,30.58,30.64,30.45,30.5,215800.0,22.9869,23.032,22.8892,22.9267,215800.0
2010-08-26 15:00:00,30.5,30.68,30.46,30.61,264600.0,22.9267,23.062,22.8967,23.0094,264600.0
2010-08-26 15:30:00,30.6,30.76,30.55,30.56,538400.0,23.0019,23.1222,22.9643,22.9718,538400.0
2010-08-27 09:30:00,31.06,31.18,30.61,30.63,498100.0,23.3477,23.4379,23.0094,23.0245,498100.0
2010-08-27 10:00:00,30.63,31.0,30.38,30.98,738500.0,23.0245,23.3026,22.8365,23.2876,738500.0
2010-08-27 10:30:00,30.99,31.14,30.96,31.11,363400.0,23.2951,23.4078,23.2725,23.3853,363400.0
2010-08-27 11:00:00,31.11,31.57,31.11,31.54,451600.0,23.3853,23.7311,23.3853,23.7085,451600.0
2010-08-27 11:30:00,31.54,31.58,31.36,31.39,273000.0,23.7085,23.7386,23.5732,23.5957,273000.0
2010-08-27 12:00:00,31.39,31.54,31.3,31.53,288100.0,23.5957,23.7085,23.5281,23.701,288100.0
2010-08-27 12:30:00,31.53,31.55,31.19,31.2,184100.0,23.701,23.716,23.4454,23.4529,184100.0
2010-08-27 13:00:00,31.2,31.28,31.14,31.27,224300.0,23.4529,23.5131,23.4078,23.5055,224300.0
2010-08-27 13:30:00,31.27,31.41,31.24,31.41,183900.0,23.5055,23.6108,23.483,23.6108,183900.0
2010-08-27 14:00:00,31.41,31.49,31.31,31.45,215500.0,23.6108,23.6709,23.5356,23.6409,215500.0
2010-08-27 14:30:00,31.44,31.54,31.39,31.41,201200.0,23.6333,23.7085,23.5957,23.6108,201200.0
2010-08-27 15:00:00,31.41,31.55,31.33,31.52,311800.0,23.6108,23.716,23.5506,23.6935,311800.0
2010-08-27 15:30:00,31.52,31.54,31.4,31.48,627600.0,23.6935,23.7085,23.6033,23.6634,627600.0
2010-08-30 09:30:00,31.37,31.52,31.21,31.52,209200.0,23.5807,23.6935,23.4604,23.6935,209200.0
2010-08-30 10:00:00,31.51,31.53,31.29,31.32,271800.0,23.686,23.701,23.5206,23.5431,271800.0
2010-08-30 10:30:00,31.32,31.52,31.27,31.46,132500.0,23.5431,23.6935,23.5055,23.6484,132500.0
2010-08-30 11:00:00,31.45,31.47,31.27,31.38,126400.0,23.6409,23.6559,23.5055,23.5882,126400.0
2010-08-30 11:30:00,31.36,31.36,31.11,31.2,128800.0,23.5732,23.5732,23.3853,23.4529,128800.0
2010-08-30 12:00:00,31.19,31.31,31.19,31.22,117000.0,23.4454,23.5356,23.4454,23.468,117000.0
2010-08-30 12:30:00,31.22,31.4,31.22,31.31,84500.0,23.468,23.6033,23.468,23.5356,84500.0
2010-08-30 13:00:00,31.31,31.4,31.23,31.23,142600.0,23.5356,23.6033,23.4755,23.4755,142600.0
2010-08-30 13:30:00,31.23,31.24,31.14,31.17,52400.0,23.4755,23.483,23.4078,23.4304,52400.0
2010-08-30 14:00:00,31.16,31.22,31.06,31.16,78300.0,23.4229,23.468,23.3477,23.4229,78300.0
2010-08-30 14:30:00,31.17,31.24,31.13,31.16,98600.0,23.4304,23.483,23.4003,23.4229,98600.0
2010-08-30 15:00:00,31.16,31.2,30.99,31.0,222700.0,23.4229,23.4529,23.2951,23.3026,222700.0
2010-08-30 15:30:00,31.0,31.03,30.85,30.85,463000.0,23.3026,23.3251,23.1898,23.1898,463000.0
2010-08-31 09:30:00,30.71,30.89,30.5,30.78,432100.0,23.0846,23.2199,22.9267,23.1372,432100.0
2010-08-31 10:00:00,30.78,31.26,30.78,31.24,394800.0,23.1372,23.498,23.1372,23.483,394800.0
2010-08-31 10:30:00,31.24,31.34,31.1,31.28,276700.0,23.483,23.5582,23.3778,23.5131,276700.0
2010-08-31 11:00:00,31.28,31.31,31.11,31.15,232300.0,23.5131,23.5356,23.3853,23.4153,232300.0
2010-08-31 11:30:00,31.15,31.36,31.14,31.27,114900.0,23.4153,23.5732,23.4078,23.5055,114900.0
2010-08-31 12:00:00,31.27,31.31,31.21,31.21,90800.0,23.5055,23.5356,23.4604,23.4604,90800.0
2010-08-31 12:30:00,31.21,31.27,31.14,31.15,125900.0,23.4604,23.5055,23.4078,23.4153,125900.0
2010-08-31 13:00:00,31.14,31.3,31.13,31.3,87900.0,23.4078,23.5281,23.4003,23.5281,87900.0
2010-08-31 13:30:00,31.3,31.36,31.2,31.31,110000.0,23.5281,23.5732,23.4529,23.5356,110000.0
2010-08-31 14:00:00,31.3,31.41,31.15,31.2,374300.0,23.5281,23.6108,23.4153,23.4529,374300.0
2010-08-31 14:30:00,31.2,31.24,30.98,31.07,323200.0,23.4529,23.483,23.2876,23.3552,323200.0
2010-08-31 15:00:00,31.06,31.16,31.0,31.08,297800.0,23.3477,23.4229,23.3026,23.3627,297800.0
2010-08-31 15:30:00,31.08,31.33,31.03,31.19,800300.0,23.3627,23.5506,23.3251,23.4454,800300.0
2010-09-01 09:30:00,31.87,31.99,31.74,31.94,455600.0,23.9566,24.0468,23.8588,24.0092,455600.0
2010-09-01 10:00:00,31.98,32.52,31.95,32.51,675300.0,24.0393,24.4452,24.0167,24.4376,675300.0
2010-09-01 10:30:00,32.5,32.62,32.47,32.6,357900.0,24.4301,24.5203,24.4076,24.5053,357900.0
2010-09-01 11:00:00,32.61,32.64,32.53,32.57,229900.0,24.5128,24.5354,24.4527,24.4828,229900.0
2010-09-01 11:30:00,32.56,32.7,32.56,32.6,147500.0,24.4752,24.5805,24.4752,24.5053,147500.0
2010-09-01 12:00:00,32.61,32.65,32.54,32.56,217200.0,24.5128,24.5429,24.4602,24.4752,217200.0
2010-09-01 12:30:00,32.56,32.68,32.55,32.67,146900.0,24.4752,24.5654,24.4677,24.5579,146900.0
2010-09-01 13:00:00,32.67,32.76,32.66,32.67,152500.0,24.5579,24.6256,24.5504,24.5579,152500.0
2010-09-01 13:30:00,32.67,32.76,32.67,32.73,158700.0,24.5579,24.6256,24.5579,24.603,158700.0
2010-09-01 14:00:00,32.72,32.74,32.63,32.7,207000.0,24.5955,24.6105,24.5279,24.5805,207000.0
2010-09-01 14:30:00,32.7,32.72,32.58,32.6,302300.0,24.5805,24.5955,24.4903,24.5053,302300.0
2010-09-01 15:00:00,32.6,32.81,32.59,32.79,416600.0,24.5053,24.6632,24.4978,24.6481,416600.0
2010-09-01 15:30:00,32.8,32.91,32.77,32.89,1026800.0,24.6556,24.7383,24.6331,24.7233,1026800.0
2010-09-02 09:30:00,32.95,33.39,32.91,33.35,443600.0,24.7684,25.0991,24.7383,25.0691,443600.0
2010-09-02 10:00:00,33.35,33.57,33.35,33.55,547600.0,25.0691,25.2344,25.0691,25.2194,547600.0
2010-09-02 10:30:00,33.56,33.74,33.53,33.65,356600.0,25.2269,25.3622,25.2044,25.2946,356600.0
2010-09-02 11:00:00,33.65,33.68,33.51,33.57,262600.0,25.2946,25.3171,25.1893,25.2344,262600.0
2010-09-02 11:30:00,33.57,33.69,33.55,33.56,190500.0,25.2344,25.3247,25.2194,25.2269,190500.0
2010-09-02 12:00:00,33.56,33.68,33.55,33.61,171000.0,25.2269,25.3171,25.2194,25.2645,171000.0
2010-09-02 12:30:00,33.6,33.61,33.54,33.57,227300.0,25.257,25.2645,25.2119,25.2344,227300.0
2010-09-02 13:00:00,33.56,33.56,33.44,33.48,133900.0,25.2269,25.2269,25.1367,25.1668,133900.0
2010-09-02 13:30:00,33.48,33.64,33.47,33.64,130400.0,25.1668,25.2871,25.1593,25.2871,130400.0
2010-09-02 14:00:00,33.64,33.81,33.62,33.75,239100.0,25.2871,25.4149,25.272,25.3698,239100.0
2010-09-02 14:30:00,33.75,33.78,33.69,33.76,201100.0,25.3698,25.3923,25.3247,25.3773,201100.0
2010-09-02 15:00:00,33.75,33.86,33.69,33.82,335000.0,25.3698,25.4524,25.3247,25.4224,335000.0
2010-09-02 15:30:00,33.81,33.89,33.81,33.82,740700.0,25.4149,25.475,25.4149,25.4224,740700.0
2010-09-03 09:30:00,34.28,34.76,34.27,34.71,721200.0,25.7682,26.129,25.7606,26.0914,721200.0
2010-09-03 10:00:00,34.71,34.71,34.22,34.22,718600.0,26.0914,26.0914,25.7231,25.7231,718600.0
2010-09-03 10:30:00,34.21,34.35,34.09,34.32,325000.0,25.7155,25.8208,25.6253,25.7982,325000.0
2010-09-03 11:00:00,34.32,34.39,34.23,34.27,255600.0,25.7982,25.8508,25.7306,25.7606,255600.0
2010-09-03 11:30:00,34.28,34.48,34.25,34.36,193500.0,25.7682,25.9185,25.7456,25.8283,193500.0
2010-09-03 12:00:00,34.36,34.47,34.36,34.45,96100.0,25.8283,25.911,25.8283,25.8959,96100.0
2010-09-03 12:30:00,34.45,34.56,34.38,34.51,178400.0,25.8959,25.9786,25.8433,25.941,178400.0
2010-09-03 13:00:00,34.51,34.59,34.47,34.53,91800.0,25.941,26.0012,25.911,25.9561,91800.0
2010-09-03 13:30:00,34.54,34.66,34.54,34.65,131300.0,25.9636,26.0538,25.9636,26.0463,131300.0
2010-09-03 14:00:00,34.64,34.66,34.57,34.6,106800.0,26.0388,26.0538,25.9861,26.0087,106800.0
2010-09-03 14:30:00,34.6,34.63,34.44,34.46,112200.0,26.0087,26.0312,25.8884,25.9035,112200.0
2010-09-03 15:00:00,34.46,34.64,34.43,34.63,221300.0,25.9035,26.0388,25.8809,26.0312,221300.0
2010-09-03 15:30:00,34.62,34.67,34.5,34.65,490300.0,26.0237,26.0613,25.9335,26.0463,490300.0
2010-09-07 09:30:00,33.87,34.11,33.77,33.97,642500.0,25.46,25.6404,25.3848,25.5351,642500.0
2010-09-07 10:00:00,33.97,33.98,33.72,33.84,261600.0,25.5351,25.5426,25.3472,25.4374,261600.0
2010-09-07 10:30:00,33.84,33.91,33.72,33.87,214100.0,25.4374,25.49,25.3472,25.46,214100.0
2010-09-07 11:00:00,33.87,33.98,33.86,33.94,250000.0,25.46,25.5426,25.4524,25.5126,250000.0
2010-09-07 11:30:00,33.94,34.04,33.87,34.04,133800.0,25.5126,25.5877,25.46,25.5877,133800.0
2010-09-07 12:00:00,34.03,34.06,33.88,33.93,174700.0,25.5802,25.6028,25.4675,25.5051,174700.0
2010-09-07 12:30:00,33.91,33.92,33.83,33.88,99000.0,25.49,25.4975,25.4299,25.4675,99000.0
2010-09-07 13:00:00,33.89,33.99,33.82,33.98,202600.0,25.475,25.5502,25.4224,25.5426,202600.0
2010-09-07 13:30:00,33.98,34.05,33.93,33.99,152800.0,25.5426,25.5953,25.5051,25.5502,152800.0
2010-09-07 14:00:00,34.0,34.05,33.94,33.99,166500.0,25.5577,25.5953,25.5126,25.5502,166500.0
2010-09-07 14:30:00,33.98,34.0,33.76,33.79,242900.0,25.5426,25.5577,25.3773,25.3998,242900.0
2010-09-07 15:00:00,33.79,33.86,33.74,33.85,292500.0,25.3998,25.4524,25.3622,25.4449,292500.0
2010-09-07 15:30:00,33.85,33.97,33.8,33.85,536400.0,25.4449,25.5351,25.4073,25.4449,536400.0
2010-09-08 09:30:00,34.18,34.18,33.86,33.94,556300.0,25.693,25.693,25.4524,25.5126,556300.0
2010-09-08 10:00:00,33.95,34.02,33.87,33.93,341900.0,25.5201,25.5727,25.46,25.5051,341900.0
2010-09-08 10:30:00,33.92,34.1,33.92,34.0,188600.0,25.4975,25.6328,25.4975,25.5577,188600.0
2010-09-08 11:00:00,34.0,34.25,33.99,34.24,206900.0,25.5577,25.7456,25.5502,25.7381,206900.0
2010-09-08 11:30:00,34.25,34.26,33.96,33.97,159500.0,25.7456,25.7531,25.5276,25.5351,159500.0
2010-09-08 12:00:00,33.97,34.16,33.97,34.15,145000.0,25.5351,25.6779,25.5351,25.6704,145000.0
2010-09-08 12:30:00,34.15,34.28,34.13,34.26,142300.0,25.6704,25.7682,25.6554,25.7531,142300.0
2010-09-08 13:00:00,34.27,34.32,34.2,34.2,260400.0,25.7606,25.7982,25.708,25.708,260400.0
2010-09-08 13:30:00,34.21,34.3,34.16,34.29,377300.0,25.7155,25.7832,25.6779,25.7757,377300.0
2010-09-08 14:00:00,34.29,34.55,34.2,34.54,625000.0,25.7757,25.9711,25.708,25.9636,625000.0
2010-09-08 14:30:00,34.53,34.77,34.49,34.75,647500.0,25.9561,26.1365,25.926,26.1214,647500.0
2010-09-08 15:00:00,34.75,34.8,34.71,34.71,553500.0,26.1214,26.159,26.0914,26.0914,553500.0
2010-09-08 15:30:00,34.71,34.8,34.53,34.57,1129900.0,26.0914,26.159,25.9561,25.9861,1129900.0
2010-09-09 09:30:00,35.07,35.51,35.07,35.5,1180600.0,26.362,26.6927,26.362,26.6852,1180600.0
2010-09-09 10:00:00,35.5,35.62,35.37,35.42,806600.0,26.6852,26.7754,26.5875,26.6251,806600.0
2010-09-09 10:30:00,35.42,35.42,35.15,35.15,269000.0,26.6251,26.6251,26.4221,26.4221,269000.0
2010-09-09 11:00:00,35.16,35.3,35.15,35.28,326200.0,26.4296,26.5349,26.4221,26.5198,326200.0
2010-09-09 11:30:00,35.27,35.55,35.25,35.54,363000.0,26.5123,26.7228,26.4973,26.7153,363000.0
2010-09-09 12:00:00,35.54,35.63,35.49,35.62,161500.0,26.7153,26.7829,26.6777,26.7754,161500.0
2010-09-09 12:30:00,35.62,35.64,35.54,35.62,347300.0,26.7754,26.7905,26.7153,26.7754,347300.0
2010-09-09 13:00:00,35.62,35.65,35.33,35.35,590100.0,26.7754,26.798,26.5574,26.5725,590100.0
2010-09-09 13:30:00,35.35,35.37,35.18,35.22,133300.0,26.5725,26.5875,26.4447,26.4747,133300.0
2010-09-09 14:00:00,35.22,35.26,35.1,35.13,165700.0,26.4747,26.5048,26.3845,26.4071,165700.0
2010-09-09 14:30:00,35.12,35.25,35.12,35.2,138500.0,26.3996,26.4973,26.3996,26.4597,138500.0
2010-09-09 15:00:00,35.2,35.31,35.19,35.29,142900.0,26.4597,26.5424,26.4522,26.5274,142900.0
2010-09-09 15:30:00,35.29,35.35,35.15,35.19,522900.0,26.5274,26.5725,26.4221,26.4522,522900.0
2010-09-10 09:30:00,35.23,35.29,35.07,35.21,301900.0,26.4823,26.5274,26.362,26.4672,301900.0
2010-09-10 10:00:00,35.22,35.33,35.16,35.29,294800.0,26.4747,26.5574,26.4296,26.5274,294800.0
2010-09-10 10:30:00,35.3,35.41,35.27,35.36,210400.0,26.5349,26.6176,26.5123,26.58,210400.0
2010-09-10 11:00:00,35.37,35.42,35.31,35.4,177700.0,26.5875,26.6251,26.5424,26.6101,177700.0
2010-09-10 11:30:00,35.41,35.43,35.24,35.26,119200.0,26.6176,26.6326,26.4898,26.5048,119200.0
2010-09-10 12:00:00,35.26,35.26,35.1,35.24,121100.0,26.5048,26.5048,26.3845,26.4898,121100.0
2010-09-10 12:30:00,35.23,35.31,35.17,35.23,113800.0,26.4823,26.5424,26.4372,26.4823,113800.0
2010-09-10 13:00:00,35.22,35.3,35.18,35.3,79300.0,26.4747,26.5349,26.4447,26.5349,79300.0
2010-09-10 13:30:00,35.29,35.36,35.26,35.3,91300.0,26.5274,26.58,26.5048,26.5349,91300.0
2010-09-10 14:00:00,35.3,35.39,35.25,35.38,128200.0,26.5349,26.6025,26.4973,26.595,128200.0
2010-09-10 14:30:00,35.37,35.41,35.29,35.33,150900.0,26.5875,26.6176,26.5274,26.5574,150900.0
2010-09-10 15:00:00,35.33,35.35,35.23,35.28,217900.0,26.5574,26.5725,26.4823,26.5198,217900.0
2010-09-10 15:30:00,35.28,35.36,35.25,35.31,305400.0,26.5198,26.58,26.4973,26.5424,305400.0
2010-09-13 09:30:00,35.76,35.84,35.61,35.61,298400.0,26.8807,26.9408,26.7679,26.7679,298400.0
2010-09-13 10:00:00,35.62,35.77,35.61,35.72,286500.0,26.7754,26.8882,26.7679,26.8506,286500.0
2010-09-13 10:30:00,35.72,35.9,35.72,35.83,158800.0,26.8506,26.9859,26.8506,26.9333,158800.0
2010-09-13 11:00:00,35.83,35.85,35.79,35.84,83400.0,26.9333,26.9483,26.9032,26.9408,83400.0
2010-09-13 11:30:00,35.85,35.85,35.71,35.77,78100.0,26.9483,26.9483,26.8431,26.8882,78100.0
2010-09-13 12:00:00,35.76,35.76,35.5,35.63,95300.0,26.8807,26.8807,26.6852,26.7829,95300.0
2010-09-13 12:30:00,35.63,35.73,35.59,35.64,76700.0,26.7829,26.8581,26.7529,26.7905,76700.0
2010-09-13 13:00:00,35.65,35.86,35.65,35.83,66200.0,26.798,26.9558,26.798,26.9333,66200.0
2010-09-13 13:30:00,35.82,35.87,35.8,35.81,76800.0,26.9258,26.9633,26.9107,26.9182,76800.0
2010-09-13 14:00:00,35.82,35.84,35.7,35.83,144800.0,26.9258,26.9408,26.8356,26.9333,144800.0
2010-09-13 14:30:00,35.82,35.86,35.78,35.8,135600.0,26.9258,26.9558,26.8957,26.9107,135600.0
2010-09-13 15:00:00,35.81,35.84,35.72,35.84,176800.0,26.9182,26.9408,26.8506,26.9408,176800.0
2010-09-13 15:30:00,35.84,35.92,35.82,35.85,438100.0,26.9408,27.0009,26.9258,26.9483,438100.0
2010-09-14 09:30:00,35.84,35.93,35.55,35.74,306300.0,26.9408,27.0085,26.7228,26.8656,306300.0
2010-09-14 10:00:00,35.74,35.88,35.67,35.88,241700.0,26.8656,26.9709,26.813,26.9709,241700.0
2010-09-14 10:30:00,35.88,36.05,35.86,36.0,179200.0,26.9709,27.0987,26.9558,27.0611,179200.0
2010-09-14 11:00:00,35.99,36.12,35.99,36.03,144200.0,27.0536,27.1513,27.0536,27.0836,144200.0
2010-09-14 11:30:00,36.04,36.23,36.04,36.21,148400.0,27.0911,27.234,27.0911,27.2189,148400.0
2010-09-14 12:00:00,36.21,36.31,36.19,36.27,115800.0,27.2189,27.2941,27.2039,27.264,115800.0
2010-09-14 12:30:00,36.27,36.27,36.06,36.07,112300.0,27.264,27.264,27.1062,27.1137,112300.0
2010-09-14 13:00:00,36.07,36.1,35.93,35.99,131700.0,27.1137,27.1362,27.0085,27.0536,131700.0
2010-09-14 13:30:00,35.99,36.09,35.88,35.93,117900.0,27.0536,27.1287,26.9709,27.0085,117900.0
2010-09-14 14:00:00,35.93,35.96,35.9,35.91,159000.0,27.0085,27.031,26.9859,26.9934,159000.0
2010-09-14 14:30:00,35.92,36.01,35.87,35.96,223600.0,27.0009,27.0686,26.9633,27.031,223600.0
2010-09-14 15:00:00,35.96,35.99,35.93,35.95,268100.0,27.031,27.0536,27.0085,27.0235,268100.0
2010-09-14 15:30:00,35.96,36.05,35.88,35.88,604600.0,27.031,27.0987,26.9709,26.9709,604600.0
2010-09-15 09:30:00,35.69,35.74,35.44,35.74,384100.0,26.828,26.8656,26.6401,26.8656,384100.0
2010-09-15 10:00:00,35.73,35.92,35.6,35.85,410300.0,26.8581,27.0009,26.7604,26.9483,410300.0
2010-09-15 10:30:00,35.85,35.87,35.62,35.67,393200.0,26.9483,26.9633,26.7754,26.813,393200.0
2010-09-15 11:00:00,35.67,35.68,35.52,35.57,219600.0,26.813,26.8205,26.7003,26.7378,219600.0
2010-09-15 11:30:00,35.57,35.67,35.5,35.56,384600.0,26.7378,26.813,26.6852,26.7303,384600.0
2010-09-15 12:00:00,35.58,35.64,35.43,35.49,277100.0,26.7454,26.7905,26.6326,26.6777,277100.0
2010-09-15 12:30:00,35.49,35.5,35.41,35.43,202600.0,26.6777,26.6852,26.6176,26.6326,202600.0
2010-09-15 13:00:00,35.44,35.49,35.38,35.45,207800.0,26.6401,26.6777,26.595,26.6476,207800.0
2010-09-15 13:30:00,35.45,35.61,35.44,35.6,117200.0,26.6476,26.7679,26.6401,26.7604,117200.0
2010-09-15 14:00:00,35.6,35.68,35.55,35.59,200100.0,26.7604,26.8205,26.7228,26.7529,200100.0
2010-09-15 14:30:00,35.58,35.61,35.48,35.6,188600.0,26.7454,26.7679,26.6702,26.7604,188600.0
2010-09-15 15:00:00,35.6,35.61,35.47,35.51,697300.0,26.7604,26.7679,26.6627,26.6927,697300.0
2010-09-15 15:30:00,35.51,35.66,35.49,35.61,953100.0,26.6927,26.8055,26.6777,26.7679,953100.0
2010-09-16 09:30:00,35.62,35.74,35.43,35.46,332400.0,26.7754,26.8656,26.6326,26.6552,332400.0
2010-09-16 10:00:00,35.45,35.52,35.32,35.42,474100.0,26.6476,26.7003,26.5499,26.6251,474100.0
2010-09-16 10:30:00,35.42,35.45,35.3,35.3,365300.0,26.6251,26.6476,26.5349,26.5349,365300.0
2010-09-16 11:00:00,35.31,35.4,35.25,35.32,224900.0,26.5424,26.6101,26.4973,26.5499,224900.0
2010-09-16 11:30:00,35.33,35.33,35.23,35.29,165000.0,26.5574,26.5574,26.4823,26.5274,165000.0
2010-09-16 12:00:00,35.29,35.46,35.27,35.45,105500.0,26.5274,26.6552,26.5123,26.6476,105500.0
2010-09-16 12:30:00,35.44,35.56,35.44,35.54,124200.0,26.6401,26.7303,26.6401,26.7153,124200.0
2010-09-16 13:00:00,35.54,35.54,35.33,35.35,167800.0,26.7153,26.7153,26.5574,26.5725,167800.0
2010-09-16 13:30:00,35.35,35.36,35.21,35.28,141200.0,26.5725,26.58,26.4672,26.5198,141200.0
2010-09-16 14:00:00,35.28,35.42,35.24,35.42,203800.0,26.5198,26.6251,26.4898,26.6251,203800.0
2010-09-16 14:30:00,35.42,35.47,35.38,35.45,125900.0,26.6251,26.6627,26.595,26.6476,125900.0
2010-09-16 15:00:00,35.45,35.56,35.44,35.54,251500.0,26.6476,26.7303,26.6401,26.7153,251500.0
2010-09-16 15:30:00,35.54,35.56,35.44,35.5,457300.0,26.7153,26.7303,26.6401,26.6852,457300.0
2010-09-17 09:30:00,35.59,35.9,35.57,35.77,1105600.0,26.7529,26.9859,26.7378,26.8882,1105600.0
2010-09-17 10:00:00,35.77,35.88,35.59,35.82,382100.0,26.8882,26.9709,26.7529,26.9258,382100.0
2010-09-17 10:30:00,35.83,35.94,35.74,35.91,199000.0,26.9333,27.016,26.8656,26.9934,199000.0
2010-09-17 11:00:00,35.91,36.06,35.91,35.98,230000.0,26.9934,27.1062,26.9934,27.046,230000.0
2010-09-17 11:30:00,35.97,36.01,35.88,35.95,248900.0,27.0385,27.0686,26.9709,27.0235,248900.0
2010-09-17 12:00:00,35.94,35.98,35.85,35.96,94000.0,27.016,27.046,26.9483,27.031,94000.0
2010-09-17 12:30:00,35.97,35.99,35.73,35.75,239700.0,27.0385,27.0536,26.8581,26.8731,239700.0
2010-09-17 13:00:00,35.76,35.83,35.7,35.79,150500.0,26.8807,26.9333,26.8356,26.9032,150500.0
2010-09-17 13:30:00,35.79,35.92,35.78,35.79,143200.0,26.9032,27.0009,26.8957,26.9032,143200.0
2010-09-17 14:00:00,35.8,35.83,35.74,35.8,111700.0,26.9107,26.9333,26.8656,26.9107,111700.0
2010-09-17 14:30:00,35.8,35.92,35.79,35.81,226900.0,26.9107,27.0009,26.9032,26.9182,226900.0
2010-09-17 15:00:00,35.81,35.84,35.74,35.75,147400.0,26.9182,26.9408,26.8656,26.8731,147400.0
2010-09-17 15:30:00,35.75,35.94,35.75,35.91,539100.0,26.8731,27.016,26.8731,26.9934,539100.0
2010-09-20 09:30:00,36.31,36.81,36.23,36.65,1108600.0,27.2941,27.6699,27.234,27.5497,1108600.0
2010-09-20 10:00:00,36.64,37.38,36.58,37.28,886900.0,27.5422,28.0984,27.4971,28.0232,886900.0
2010-09-20 10:30:00,37.27,37.67,37.26,37.66,717900.0,28.0157,28.3164,28.0082,28.3089,717900.0
2010-09-20 11:00:00,37.67,37.75,37.53,37.6,571200.0,28.3164,28.3765,28.2112,28.2638,571200.0
2010-09-20 11:30:00,37.6,37.66,37.18,37.2,483600.0,28.2638,28.3089,27.9481,27.9631,483600.0
2010-09-20 12:00:00,37.2,37.22,36.9,36.91,598500.0,27.9631,27.9781,27.7376,27.7451,598500.0
2010-09-20 12:30:00,36.91,37.05,36.77,36.81,354400.0,27.7451,27.8504,27.6399,27.6699,354400.0
2010-09-20 13:00:00,36.8,36.85,36.67,36.85,287300.0,27.6624,27.7,27.5647,27.7,287300.0
2010-09-20 13:30:00,36.85,37.01,36.84,36.92,195000.0,27.7,27.8203,27.6925,27.7526,195000.0
2010-09-20 14:00:00,36.92,37.03,36.8,37.03,225400.0,27.7526,27.8353,27.6624,27.8353,225400.0
2010-09-20 14:30:00,37.03,37.17,37.0,37.11,299300.0,27.8353,27.9406,27.8128,27.8955,299300.0
2010-09-20 15:00:00,37.11,37.26,37.08,37.15,457700.0,27.8955,28.0082,27.8729,27.9255,457700.0
2010-09-20 15:30:00,37.16,37.29,37.04,37.06,1408600.0,27.933,28.0308,27.8428,27.8579,1408600.0
2010-09-21 09:30:00,38.7,38.92,37.82,37.83,2233300.0,29.0906,29.256,28.4292,28.4367,2233300.0
2010-09-21 10:00:00,37.84,38.09,37.65,37.89,689300.0,28.4442,28.6321,28.3014,28.4818,689300.0
2010-09-21 10:30:00,37.89,38.19,37.68,37.74,615600.0,28.4818,28.7073,28.3239,28.369,615600.0
2010-09-21 11:00:00,37.73,37.77,37.49,37.54,544800.0,28.3615,28.3916,28.1811,28.2187,544800.0
2010-09-21 11:30:00,37.53,37.6,37.21,37.27,505100.0,28.2112,28.2638,27.9706,28.0157,505100.0
2010-09-21 12:00:00,37.28,37.34,36.94,36.97,515000.0,28.0232,28.0683,27.7677,27.7902,515000.0
2010-09-21 12:30:00,36.98,37.4,36.94,37.4,259800.0,27.7977,28.1134,27.7677,28.1134,259800.0
2010-09-21 13:00:00,37.39,37.47,37.22,37.41,330500.0,28.1059,28.1661,27.9781,28.121,330500.0
2010-09-21 13:30:00,37.41,37.6,37.39,37.57,238500.0,28.121,28.2638,28.1059,28.2412,238500.0
2010-09-21 14:00:00,37.57,37.72,37.29,37.56,520600.0,28.2412,28.354,28.0308,28.2337,520600.0
2010-09-21 14:30:00,37.55,37.9,37.51,37.67,485900.0,28.2262,28.4893,28.1961,28.3164,485900.0
2010-09-21 15:00:00,37.67,37.76,37.49,37.6,474600.0,28.3164,28.3841,28.1811,28.2638,474600.0
2010-09-21 15:30:00,37.59,37.64,37.39,37.57,908300.0,28.2563,28.2939,28.1059,28.2412,908300.0
2010-09-22 09:30:00,37.75,37.98,37.67,37.84,835500.0,28.3765,28.5494,28.3164,28.4442,835500.0
2010-09-22 10:00:00,37.85,38.02,37.53,37.54,690200.0,28.4517,28.5795,28.2112,28.2187,690200.0
2010-09-22 10:30:00,37.53,37.63,37.36,37.59,262100.0,28.2112,28.2863,28.0834,28.2563,262100.0
2010-09-22 11:00:00,37.59,37.61,37.19,37.27,272900.0,28.2563,28.2713,27.9556,28.0157,272900.0
2010-09-22 11:30:00,37.26,37.35,37.2,37.29,119000.0,28.0082,28.0759,27.9631,28.0308,119000.0
2010-09-22 12:00:00,37.29,37.3,37.15,37.2,179000.0,28.0308,28.0383,27.9255,27.9631,179000.0
2010-09-22 12:30:00,37.2,37.2,36.97,37.02,173500.0,27.9631,27.9631,27.7902,27.8278,173500.0
2010-09-22 13:00:00,37.03,37.09,36.95,37.09,154800.0,27.8353,27.8804,27.7752,27.8804,154800.0
2010-09-22 13:30:00,37.09,37.26,37.09,37.25,140100.0,27.8804,28.0082,27.8804,28.0007,140100.0
2010-09-22 14:00:00,37.25,37.26,37.15,37.22,179200.0,28.0007,28.0082,27.9255,27.9781,179200.0
2010-09-22 14:30:00,37.23,37.28,37.18,37.28,260100.0,27.9857,28.0232,27.9481,28.0232,260100.0
2010-09-22 15:00:00,37.28,37.33,37.06,37.09,619100.0,28.0232,28.0608,27.8579,27.8804,619100.0
2010-09-22 15:30:00,37.09,37.16,37.02,37.06,748900.0,27.8804,27.933,27.8278,27.8579,748900.0
2010-09-23 09:30:00,36.83,37.13,36.7,36.87,500700.0,27.685,27.9105,27.5873,27.715,500700.0
2010-09-23 10:00:00,36.88,37.29,36.88,37.29,404100.0,27.7226,28.0308,27.7226,28.0308,404100.0
2010-09-23 10:30:00,37.29,37.44,37.19,37.2,341600.0,28.0308,28.1435,27.9556,27.9631,341600.0
2010-09-23 11:00:00,37.2,37.38,37.17,37.37,277200.0,27.9631,28.0984,27.9406,28.0909,277200.0
2010-09-23 11:30:00,37.38,37.45,37.28,37.28,255100.0,28.0984,28.151,28.0232,28.0232,255100.0
2010-09-23 12:00:00,37.28,37.28,37.18,37.24,176900.0,28.0232,28.0232,27.9481,27.9932,176900.0
2010-09-23 12:30:00,37.25,37.28,37.11,37.26,127700.0,28.0007,28.0232,27.8955,28.0082,127700.0
2010-09-23 13:00:00,37.26,37.31,37.14,37.21,93600.0,28.0082,28.0458,27.918,27.9706,93600.0
2010-09-23 13:30:00,37.21,37.27,37.04,37.07,140100.0,27.9706,28.0157,27.8428,27.8654,140100.0
2010-09-23 14:00:00,37.07,37.15,37.05,37.08,143400.0,27.8654,27.9255,27.8504,27.8729,143400.0
2010-09-23 14:30:00,37.08,37.12,36.91,36.94,179500.0,27.8729,27.903,27.7451,27.7677,179500.0
2010-09-23 15:00:00,36.93,36.98,36.73,36.73,335100.0,27.7601,27.7977,27.6098,27.6098,335100.0
2010-09-23 15:30:00,36.73,36.8,36.64,36.73,612000.0,27.6098,27.6624,27.5422,27.6098,612000.0
2010-09-24 09:30:00,37.32,37.85,37.27,37.8,654600.0,28.0533,28.4517,28.0157,28.4141,654600.0
2010-09-24 10:00:00,37.79,38.08,37.73,38.0,522400.0,28.4066,28.6246,28.3615,28.5645,522400.0
2010-09-24 10:30:00,37.99,38.11,37.89,37.99,447700.0,28.5569,28.6471,28.4818,28.5569,447700.0
2010-09-24 11:00:00,37.98,38.12,37.97,38.11,289300.0,28.5494,28.6547,28.5419,28.6471,289300.0
2010-09-24 11:30:00,38.12,38.18,38.0,38.01,406200.0,28.6547,28.6998,28.5645,28.572,406200.0
2010-09-24 12:00:00,38.01,38.02,37.77,37.8,340900.0,28.572,28.5795,28.3916,28.4141,340900.0
2010-09-24 12:30:00,37.8,38.01,37.79,37.9,203100.0,28.4141,28.572,28.4066,28.4893,203100.0
2010-09-24 13:00:00,37.9,37.92,37.74,37.85,224300.0,28.4893,28.5043,28.369,28.4517,224300.0
2010-09-24 13:30:00,37.85,37.93,37.76,37.81,184900.0,28.4517,28.5118,28.3841,28.4216,184900.0
2010-09-24 14:00:00,37.81,37.82,37.68,37.75,226900.0,28.4216,28.4292,28.3239,28.3765,226900.0
2010-09-24 14:30:00,37.74,37.88,37.73,37.82,251500.0,28.369,28.4743,28.3615,28.4292,251500.0
2010-09-24 15:00:00,37.81,37.88,37.74,37.78,305300.0,28.4216,28.4743,28.369,28.3991,305300.0
2010-09-24 15:30:00,37.78,37.89,37.75,37.8,786300.0,28.3991,28.4818,28.3765,28.4141,786300.0
2010-09-27 09:30:00,37.87,37.89,37.56,37.61,377700.0,28.4667,28.4818,28.2337,28.2713,377700.0
2010-09-27 10:00:00,37.61,37.76,37.55,37.76,229500.0,28.2713,28.3841,28.2262,28.3841,229500.0
2010-09-27 10:30:00,37.76,37.8,37.67,37.77,183100.0,28.3841,28.4141,28.3164,28.3916,183100.0
2010-09-27 11:00:00,37.78,37.79,37.58,37.69,199400.0,28.3991,28.4066,28.2487,28.3314,199400.0
2010-09-27 11:30:00,37.7,37.85,37.65,37.82,179000.0,28.339,28.4517,28.3014,28.4292,179000.0
2010-09-27 12:00:00,37.82,37.89,37.76,37.83,162300.0,28.4292,28.4818,28.3841,28.4367,162300.0
2010-09-27 12:30:00,37.82,37.85,37.75,37.8,137100.0,28.4292,28.4517,28.3765,28.4141,137100.0
2010-09-27 13:00:00,37.81,37.86,37.72,37.74,248200.0,28.4216,28.4592,28.354,28.369,248200.0
2010-09-27 13:30:00,37.75,38.01,37.74,37.94,211000.0,28.3765,28.572,28.369,28.5194,211000.0
2010-09-27 14:00:00,37.95,38.0,37.88,38.0,134100.0,28.5269,28.5645,28.4743,28.5645,134100.0
2010-09-27 14:30:00,38.0,38.13,37.93,38.12,323600.0,28.5645,28.6622,28.5118,28.6547,323600.0
2010-09-27 15:00:00,38.11,38.15,38.07,38.12,280400.0,28.6471,28.6772,28.6171,28.6547,280400.0
2010-09-27 15:30:00,38.13,38.13,37.95,38.02,884800.0,28.6622,28.6622,28.5269,28.5795,884800.0
2010-09-28 09:30:00,37.89,37.95,37.42,37.62,444100.0,28.4818,28.5269,28.1285,28.2788,444100.0
2010-09-28 10:00:00,37.61,37.65,37.26,37.61,441600.0,28.2713,28.3014,28.0082,28.2713,441600.0
2010-09-28 10:30:00,37.6,37.7,37.52,37.67,251100.0,28.2638,28.339,28.2036,28.3164,251100.0
2010-09-28 11:00:00,37.67,37.93,37.59,37.83,275700.0,28.3164,28.5118,28.2563,28.4367,275700.0
2010-09-28 11:30:00,37.84,37.96,37.81,37.96,281200.0,28.4442,28.5344,28.4216,28.5344,281200.0
2010-09-28 12:00:00,37.96,37.98,37.84,37.92,303300.0,28.5344,28.5494,28.4442,28.5043,303300.0
2010-09-28 12:30:00,37.92,37.98,37.85,37.97,150800.0,28.5043,28.5494,28.4517,28.5419,150800.0
2010-09-28 13:00:00,37.97,37.99,37.83,37.95,169000.0,28.5419,28.5569,28.4367,28.5269,169000.0
2010-09-28 13:30:00,37.95,38.2,37.95,38.2,133100.0,28.5269,28.7148,28.5269,28.7148,133100.0
2010-09-28 14:00:00,38.19,38.23,38.06,38.07,171300.0,28.7073,28.7374,28.6096,28.6171,171300.0
2010-09-28 14:30:00,38.06,38.13,37.88,37.97,275000.0,28.6096,28.6622,28.4743,28.5419,275000.0
2010-09-28 15:00:00,37.98,38.18,37.97,38.11,277800.0,28.5494,28.6998,28.5419,28.6471,277800.0
2010-09-28 15:30:00,38.11,38.44,38.11,38.33,950200.0,28.6471,28.8952,28.6471,28.8125,950200.0
2010-09-29 09:30:00,38.95,39.08,38.51,38.57,1285300.0,29.2786,29.3763,28.9478,28.9929,1285300.0
2010-09-29 10:00:00,38.56,38.72,38.4,38.54,789500.0,28.9854,29.1057,28.8651,28.9704,789500.0
2010-09-29 10:30:00,38.54,38.62,38.4,38.5,374400.0,28.9704,29.0305,28.8651,28.9403,374400.0
2010-09-29 11:00:00,38.5,38.65,38.47,38.62,237500.0,28.9403,29.0531,28.9178,29.0305,237500.0
2010-09-29 11:30:00,38.61,38.79,38.56,38.75,347000.0,29.023,29.1583,28.9854,29.1282,347000.0
2010-09-29 12:00:00,38.76,38.8,38.67,38.73,202000.0,29.1358,29.1658,29.0681,29.1132,202000.0
2010-09-29 12:30:00,38.74,38.74,38.6,38.64,176200.0,29.1207,29.1207,29.0155,29.0455,176200.0
2010-09-29 13:00:00,38.65,38.67,38.53,38.62,251100.0,29.0531,29.0681,28.9629,29.0305,251100.0
2010-09-29 13:30:00,38.63,38.7,38.46,38.65,447600.0,29.038,29.0906,28.9102,29.0531,447600.0
2010-09-29 14:00:00,38.65,38.77,38.64,38.7,388700.0,29.0531,29.1433,29.0455,29.0906,388700.0
2010-09-29 14:30:00,38.69,38.85,38.65,38.84,279400.0,29.0831,29.2034,29.0531,29.1959,279400.0
2010-09-29 15:00:00,38.83,38.84,38.55,38.73,598100.0,29.1884,29.1959,28.9779,29.1132,598100.0
2010-09-29 15:30:00,38.72,38.77,38.6,38.76,989900.0,29.1057,29.1433,29.0155,29.1358,989900.0
2010-09-30 09:30:00,38.89,38.95,38.62,38.71,759500.0,29.2335,29.2786,29.0305,29.0982,759500.0
2010-09-30 10:00:00,38.71,38.78,38.53,38.58,439200.0,29.0982,29.1508,28.9629,29.0004,439200.0
2010-09-30 10:30:00,38.58,38.64,38.3,38.3,330400.0,29.0004,29.0455,28.79,28.79,330400.0
2010-09-30 11:00:00,38.3,38.4,37.9,38.01,390000.0,28.79,28.8651,28.4893,28.572,390000.0
2010-09-30 11:30:00,38.01,38.23,37.97,38.13,274400.0,28.572,28.7374,28.5419,28.6622,274400.0
2010-09-30 12:00:00,38.13,38.14,37.92,38.06,173700.0,28.6622,28.6697,28.5043,28.6096,173700.0
2010-09-30 12:30:00,38.06,38.26,38.05,38.26,167400.0,28.6096,28.7599,28.602,28.7599,167400.0
2010-09-30 13:00:00,38.27,38.35,38.23,38.32,128800.0,28.7674,28.8276,28.7374,28.805,128800.0
2010-09-30 13:30:00,38.32,38.33,38.14,38.29,154000.0,28.805,28.8125,28.6697,28.7825,154000.0
2010-09-30 14:00:00,38.28,38.31,38.07,38.16,163100.0,28.7749,28.7975,28.6171,28.6847,163100.0
2010-09-30 14:30:00,38.16,38.37,38.16,38.31,188100.0,28.6847,28.8426,28.6847,28.7975,188100.0
2010-09-30 15:00:00,38.31,38.35,38.16,38.27,250300.0,28.7975,28.8276,28.6847,28.7674,250300.0
2010-09-30 15:30:00,38.28,38.3,38.14,38.18,566000.0,28.7749,28.79,28.6697,28.6998,566000.0
2010-10-01 09:30:00,38.54,38.81,38.47,38.51,444900.0,28.9704,29.1733,28.9178,28.9478,444900.0
2010-10-01 10:00:00,38.5,38.59,38.06,38.17,549000.0,28.9403,29.008,28.6096,28.6923,549000.0
2010-10-01 10:30:00,38.16,38.25,38.02,38.16,261000.0,28.6847,28.7524,28.5795,28.6847,261000.0
2010-10-01 11:00:00,38.16,38.22,38.01,38.04,395100.0,28.6847,28.7298,28.572,28.5945,395100.0
2010-10-01 11:30:00,38.04,38.35,38.01,38.3,252000.0,28.5945,28.8276,28.572,28.79,252000.0
2010-10-01 12:00:00,38.31,38.38,38.23,38.25,150000.0,28.7975,28.8501,28.7374,28.7524,150000.0
2010-10-01 12:30:00,38.25,38.26,38.12,38.26,139400.0,28.7524,28.7599,28.6547,28.7599,139400.0
2010-10-01 13:00:00,38.25,38.31,38.2,38.24,124000.0,28.7524,28.7975,28.7148,28.7449,124000.0
2010-10-01 13:30:00,38.24,38.3,38.17,38.25,163800.0,28.7449,28.79,28.6923,28.7524,163800.0
2010-10-01 14:00:00,38.25,38.45,38.25,38.36,166000.0,28.7524,28.9027,28.7524,28.8351,166000.0
2010-10-01 14:30:00,38.36,38.42,38.3,38.4,263300.0,28.8351,28.8802,28.79,28.8651,263300.0
2010-10-01 15:00:00,38.4,38.48,38.25,38.28,299700.0,28.8651,28.9253,28.7524,28.7749,299700.0
2010-10-01 15:30:00,38.28,38.4,38.25,38.36,538300.0,28.7749,28.8651,28.7524,28.8351,538300.0
2010-10-04 09:30:00,38.27,38.53,38.19,38.22,409800.0,28.7674,28.9629,28.7073,28.7298,409800.0
2010-10-04 10:00:00,38.21,38.52,38.11,38.44,335900.0,28.7223,28.9553,28.6471,28.8952,335900.0
2010-10-04 10:30:00,38.45,38.56,38.23,38.3,172900.0,28.9027,28.9854,28.7374,28.79,172900.0
2010-10-04 11:00:00,38.3,38.3,37.83,37.92,574500.0,28.79,28.79,28.4367,28.5043,574500.0
2010-10-04 11:30:00,37.91,37.96,37.71,37.71,258500.0,28.4968,28.5344,28.3465,28.3465,258500.0
2010-10-04 12:00:00,37.72,37.95,37.65,37.89,175000.0,28.354,28.5269,28.3014,28.4818,175000.0
2010-10-04 12:30:00,37.91,37.97,37.86,37.96,65700.0,28.4968,28.5419,28.4592,28.5344,65700.0
2010-10-04 13:00:00,37.96,38.02,37.93,37.94,97400.0,28.5344,28.5795,28.5118,28.5194,97400.0
2010-10-04 13:30:00,37.95,37.95,37.83,37.93,110700.0,28.5269,28.5269,28.4367,28.5118,110700.0
2010-10-04 14:00:00,37.93,37.95,37.74,37.79,162600.0,28.5118,28.5269,28.369,28.4066,162600.0
2010-10-04 14:30:00,37.79,37.93,37.77,37.87,178300.0,28.4066,28.5118,28.3916,28.4667,178300.0
2010-10-04 15:00:00,37.87,38.03,37.85,38.01,290900.0,28.4667,28.587,28.4517,28.572,290900.0
2010-10-04 15:30:00,38.01,38.09,37.96,38.08,672800.0,28.572,28.6321,28.5344,28.6246,672800.0
2010-10-05 09:30:00,38.64,38.85,38.52,38.74,509400.0,29.0455,29.2034,28.9553,29.1207,509400.0
2010-10-05 10:00:00,38.73,38.85,38.59,38.85,414300.0,29.1132,29.2034,29.008,29.2034,414300.0
2010-10-05 10:30:00,38.85,39.08,38.81,39.05,603100.0,29.2034,29.3763,29.1733,29.3537,603100.0
2010-10-05 11:00:00,39.04,39.28,39.04,39.25,797300.0,29.3462,29.5266,29.3462,29.5041,797300.0
2010-10-05 11:30:00,39.25,39.82,39.24,39.69,775200.0,29.5041,29.9325,29.4966,29.8348,775200.0
2010-10-05 12:00:00,39.7,39.72,39.39,39.43,276900.0,29.8423,29.8574,29.6093,29.6394,276900.0
2010-10-05 12:30:00,39.42,39.63,39.4,39.51,383300.0,29.6319,29.7897,29.6168,29.6995,383300.0
2010-10-05 13:00:00,39.51,39.82,39.47,39.69,368800.0,29.6995,29.9325,29.6695,29.8348,368800.0
2010-10-05 13:30:00,39.69,39.77,39.65,39.67,283600.0,29.8348,29.895,29.8048,29.8198,283600.0
2010-10-05 14:00:00,39.66,39.71,39.56,39.69,456800.0,29.8123,29.8499,29.7371,29.8348,456800.0
2010-10-05 14:30:00,39.7,39.77,39.56,39.74,355000.0,29.8423,29.895,29.7371,29.8724,355000.0
2010-10-05 15:00:00,39.74,39.9,39.67,39.8,457300.0,29.8724,29.9927,29.8198,29.9175,457300.0
2010-10-05 15:30:00,39.79,39.86,39.7,39.86,1213300.0,29.91,29.9626,29.8423,29.9626,1213300.0
2010-10-06 09:30:00,39.66,40.05,39.61,39.96,1011600.0,29.8123,30.1054,29.7747,30.0378,1011600.0
2010-10-06 10:00:00,39.95,40.0,39.74,39.88,564600.0,30.0303,30.0679,29.8724,29.9777,564600.0
2010-10-06 10:30:00,39.89,39.9,39.63,39.72,557200.0,29.9852,29.9927,29.7897,29.8574,557200.0
2010-10-06 11:00:00,39.73,39.74,39.6,39.67,376000.0,29.8649,29.8724,29.7672,29.8198,376000.0
2010-10-06 11:30:00,39.67,39.8,39.67,39.7,194200.0,29.8198,29.9175,29.8198,29.8423,194200.0
2010-10-06 12:00:00,39.7,39.83,39.69,39.69,276900.0,29.8423,29.9401,29.8348,29.8348,276900.0
2010-10-06 12:30:00,39.69,39.7,39.5,39.54,198500.0,29.8348,29.8423,29.692,29.7221,198500.0
2010-10-06 13:00:00,39.54,39.55,39.41,39.55,212900.0,29.7221,29.7296,29.6244,29.7296,212900.0
2010-10-06 13:30:00,39.55,39.67,39.52,39.64,298800.0,29.7296,29.8198,29.707,29.7972,298800.0
2010-10-06 14:00:00,39.65,39.68,39.53,39.63,285900.0,29.8048,29.8273,29.7146,29.7897,285900.0
2010-10-06 14:30:00,39.63,39.78,39.58,39.77,368700.0,29.7897,29.9025,29.7521,29.895,368700.0
2010-10-06 15:00:00,39.76,39.78,39.65,39.75,302800.0,29.8874,29.9025,29.8048,29.8799,302800.0
2010-10-06 15:30:00,39.74,39.96,39.7,39.95,962600.0,29.8724,30.0378,29.8423,30.0303,962600.0
2010-10-07 09:30:00,39.96,40.18,39.82,39.84,666200.0,30.0378,30.2032,29.9325,29.9476,666200.0
2010-10-07 10:00:00,39.83,40.01,39.78,40.01,593800.0,29.9401,30.0754,29.9025,30.0754,593800.0
2010-10-07 10:30:00,40.0,40.0,39.79,39.83,419200.0,30.0679,30.0679,29.91,29.9401,419200.0
2010-10-07 11:00:00,39.83,39.83,39.72,39.74,302300.0,29.9401,29.9401,29.8574,29.8724,302300.0
2010-10-07 11:30:00,39.75,39.87,39.6,39.76,252400.0,29.8799,29.9701,29.7672,29.8874,252400.0
2010-10-07 12:00:00,39.76,39.84,39.58,39.61,203500.0,29.8874,29.9476,29.7521,29.7747,203500.0
2010-10-07 12:30:00,39.6,39.66,39.48,39.64,309200.0,29.7672,29.8123,29.677,29.7972,309200.0
2010-10-07 13:00:00,39.64,39.74,39.61,39.67,219400.0,29.7972,29.8724,29.7747,29.8198,219400.0
2010-10-07 13:30:00,39.67,39.9,39.64,39.87,244200.0,29.8198,29.9927,29.7972,29.9701,244200.0
2010-10-07 14:00:00,39.87,39.99,39.78,39.95,224200.0,29.9701,30.0603,29.9025,30.0303,224200.0
2010-10-07 14:30:00,39.96,40.0,39.79,39.94,239000.0,30.0378,30.0679,29.91,30.0228,239000.0
2010-10-07 15:00:00,39.94,40.03,39.86,39.94,268000.0,30.0228,30.0904,29.9626,30.0228,268000.0
2010-10-07 15:30:00,39.94,40.13,39.9,40.11,810400.0,30.0228,30.1656,29.9927,30.1505,810400.0
2010-10-08 09:30:00,39.93,40.15,39.83,39.94,1060500.0,30.0152,30.1806,29.9401,30.0228,1060500.0
2010-10-08 10:00:00,39.93,39.99,39.77,39.82,413800.0,30.0152,30.0603,29.895,29.9325,413800.0
2010-10-08 10:30:00,39.83,40.12,39.81,40.08,225900.0,29.9401,30.1581,29.925,30.128,225900.0
2010-10-08 11:00:00,40.08,40.22,40.07,40.19,324800.0,30.128,30.2332,30.1205,30.2107,324800.0
2010-10-08 11:30:00,40.19,40.35,40.19,40.28,253300.0,30.2107,30.3309,30.2107,30.2783,253300.0
2010-10-08 12:00:00,40.29,40.3,40.22,40.24,156800.0,30.2858,30.2934,30.2332,30.2483,156800.0
2010-10-08 12:30:00,40.25,40.32,40.23,40.26,189800.0,30.2558,30.3084,30.2407,30.2633,189800.0
2010-10-08 13:00:00,40.26,40.29,40.12,40.16,285400.0,30.2633,30.2858,30.1581,30.1881,285400.0
2010-10-08 13:30:00,40.16,40.21,40.09,40.15,141600.0,30.1881,30.2257,30.1355,30.1806,141600.0
2010-10-08 14:00:00,40.15,40.3,40.07,40.28,224000.0,30.1806,30.2934,30.1205,30.2783,224000.0
2010-10-08 14:30:00,40.29,40.31,40.17,40.23,285000.0,30.2858,30.3009,30.1956,30.2407,285000.0
2010-10-08 15:00:00,40.23,40.35,40.23,40.34,388000.0,30.2407,30.3309,30.2407,30.3234,388000.0
2010-10-08 15:30:00,40.35,40.37,40.22,40.27,854600.0,30.3309,30.346,30.2332,30.2708,854600.0
2010-10-11 09:30:00,40.15,40.27,39.97,39.98,205700.0,30.1806,30.2708,30.0453,30.0528,205700.0
2010-10-11 10:00:00,39.98,40.14,39.97,40.1,251400.0,30.0528,30.1731,30.0453,30.143,251400.0
2010-10-11 10:30:00,40.11,40.14,39.84,40.0,356200.0,30.1505,30.1731,29.9476,30.0679,356200.0
2010-10-11 11:00:00,39.99,40.04,39.86,40.0,321900.0,30.0603,30.0979,29.9626,30.0679,321900.0
2010-10-11 11:30:00,40.01,40.15,39.95,40.1,227500.0,30.0754,30.1806,30.0303,30.143,227500.0
2010-10-11 12:00:00,40.1,40.21,40.09,40.18,103700.0,30.143,30.2257,30.1355,30.2032,103700.0
2010-10-11 12:30:00,40.17,40.22,40.07,40.2,121100.0,30.1956,30.2332,30.1205,30.2182,121100.0
2010-10-11 13:00:00,40.2,40.25,40.07,40.17,154300.0,30.2182,30.2558,30.1205,30.1956,154300.0
2010-10-11 13:30:00,40.16,40.29,40.15,40.26,62500.0,30.1881,30.2858,30.1806,30.2633,62500.0
2010-10-11 14:00:00,40.26,40.29,40.23,40.28,76000.0,30.2633,30.2858,30.2407,30.2783,76000.0
2010-10-11 14:30:00,40.27,40.27,40.17,40.17,111200.0,30.2708,30.2708,30.1956,30.1956,111200.0
2010-10-11 15:00:00,40.19,40.19,40.03,40.06,172200.0,30.2107,30.2107,30.0904,30.113,172200.0
2010-10-11 15:30:00,40.05,40.17,39.99,40.12,470900.0,30.1054,30.1956,30.0603,30.1581,470900.0
2010-10-12 09:30:00,39.82,39.87,39.51,39.63,416800.0,29.9325,29.9701,29.6995,29.7897,416800.0
2010-10-12 10:00:00,39.63,39.76,39.51,39.64,393600.0,29.7897,29.8874,29.6995,29.7972,393600.0
2010-10-12 10:30:00,39.65,40.09,39.64,39.97,485000.0,29.8048,30.1355,29.7972,30.0453,485000.0
2010-10-12 11:00:00,39.97,40.16,39.95,39.96,290700.0,30.0453,30.1881,30.0303,30.0378,290700.0
2010-10-12 11:30:00,39.95,40.0,39.83,39.9,146200.0,30.0303,30.0679,29.9401,29.9927,146200.0
2010-10-12 12:00:00,39.9,40.0,39.88,39.93,161100.0,29.9927,30.0679,29.9777,30.0152,161100.0
2010-10-12 12:30:00,39.93,40.0,39.91,39.99,160000.0,30.0152,30.0679,30.0002,30.0603,160000.0
2010-10-12 13:00:00,39.98,40.0,39.92,39.97,207200.0,30.0528,30.0679,30.0077,30.0453,207200.0
2010-10-12 13:30:00,39.97,39.99,39.94,39.98,183600.0,30.0453,30.0603,30.0228,30.0528,183600.0
2010-10-12 14:00:00,39.99,40.25,39.91,40.17,414100.0,30.0603,30.2558,30.0002,30.1956,414100.0
2010-10-12 14:30:00,40.18,40.21,40.0,40.2,160800.0,30.2032,30.2257,30.0679,30.2182,160800.0
2010-10-12 15:00:00,40.2,40.37,40.12,40.32,570400.0,30.2182,30.346,30.1581,30.3084,570400.0
2010-10-12 15:30:00,40.31,40.31,40.19,40.21,556900.0,30.3009,30.3009,30.2107,30.2257,556900.0
2010-10-13 09:30:00,40.51,40.59,40.28,40.55,422700.0,30.4512,30.5114,30.2783,30.4813,422700.0
2010-10-13 10:00:00,40.55,40.56,40.25,40.35,315900.0,30.4813,30.4888,30.2558,30.3309,315900.0
2010-10-13 10:30:00,40.35,40.38,40.23,40.3,329400.0,30.3309,30.3535,30.2407,30.2934,329400.0
2010-10-13 11:00:00,40.3,40.42,40.2,40.21,371000.0,30.2934,30.3836,30.2182,30.2257,371000.0
2010-10-13 11:30:00,40.21,40.25,40.17,40.23,319600.0,30.2257,30.2558,30.1956,30.2407,319600.0
2010-10-13 12:00:00,40.24,40.38,40.23,40.38,236200.0,30.2483,30.3535,30.2407,30.3535,236200.0
2010-10-13 12:30:00,40.38,40.47,40.36,40.41,132600.0,30.3535,30.4212,30.3385,30.3761,132600.0
2010-10-13 13:00:00,40.41,40.42,40.3,40.32,212700.0,30.3761,30.3836,30.2934,30.3084,212700.0
2010-10-13 13:30:00,40.32,40.43,40.3,40.42,348900.0,30.3084,30.3911,30.2934,30.3836,348900.0
2010-10-13 14:00:00,40.42,40.46,40.32,40.39,373500.0,30.3836,30.4136,30.3084,30.361,373500.0
2010-10-13 14:30:00,40.38,40.41,40.29,40.29,425300.0,30.3535,30.3761,30.2858,30.2858,425300.0
2010-10-13 15:00:00,40.29,40.33,40.16,40.16,486500.0,30.2858,30.3159,30.1881,30.1881,486500.0
2010-10-13 15:30:00,40.16,40.31,40.15,40.2,612000.0,30.1881,30.3009,30.1806,30.2182,612000.0
2010-10-14 09:30:00,40.39,40.4,39.97,39.97,354800.0,30.361,30.3685,30.0453,30.0453,354800.0
2010-10-14 10:00:00,39.98,40.13,39.97,40.0,312100.0,30.0528,30.1656,30.0453,30.0679,312100.0
2010-10-14 10:30:00,39.99,40.08,39.95,40.03,220400.0,30.0603,30.128,30.0303,30.0904,220400.0
2010-10-14 11:00:00,40.02,40.05,39.93,39.97,228500.0,30.0829,30.1054,30.0152,30.0453,228500.0
2010-10-14 11:30:00,39.97,39.99,39.77,39.83,217500.0,30.0453,30.0603,29.895,29.9401,217500.0
2010-10-14 12:00:00,39.83,39.91,39.71,39.76,121400.0,29.9401,30.0002,29.8499,29.8874,121400.0
2010-10-14 12:30:00,39.75,39.76,39.67,39.71,138500.0,29.8799,29.8874,29.8198,29.8499,138500.0
2010-10-14 13:00:00,39.71,39.73,39.5,39.56,545900.0,29.8499,29.8649,29.692,29.7371,545900.0
2010-10-14 13:30:00,39.57,39.74,39.56,39.7,282000.0,29.7446,29.8724,29.7371,29.8423,282000.0
2010-10-14 14:00:00,39.7,39.71,39.54,39.55,242700.0,29.8423,29.8499,29.7221,29.7296,242700.0
2010-10-14 14:30:00,39.56,39.58,39.46,39.48,443500.0,29.7371,29.7521,29.6619,29.677,443500.0
2010-10-14 15:00:00,39.48,39.63,39.46,39.58,461200.0,29.677,29.7897,29.6619,29.7521,461200.0
2010-10-14 15:30:00,39.59,39.65,39.52,39.62,1056700.0,29.7597,29.8048,29.707,29.7822,1056700.0
2010-10-15 09:30:00,39.99,40.03,39.64,39.66,769600.0,30.0603,30.0904,29.7972,29.8123,769600.0
2010-10-15 10:00:00,39.66,39.81,39.27,39.36,539400.0,29.8123,29.925,29.5191,29.5868,539400.0
2010-10-15 10:30:00,39.35,39.66,39.26,39.59,307400.0,29.5793,29.8123,29.5116,29.7597,307400.0
2010-10-15 11:00:00,39.6,39.78,39.59,39.75,382800.0,29.7672,29.9025,29.7597,29.8799,382800.0
2010-10-15 11:30:00,39.75,39.82,39.51,39.51,319400.0,29.8799,29.9325,29.6995,29.6995,319400.0
2010-10-15 12:00:00,39.52,39.71,39.47,39.6,274900.0,29.707,29.8499,29.6695,29.7672,274900.0
2010-10-15 12:30:00,39.6,39.65,39.44,39.47,293300.0,29.7672,29.8048,29.6469,29.6695,293300.0
2010-10-15 13:00:00,39.48,39.53,39.42,39.45,224200.0,29.677,29.7146,29.6319,29.6544,224200.0
2010-10-15 13:30:00,39.44,39.47,39.31,39.37,345300.0,29.6469,29.6695,29.5492,29.5943,345300.0
2010-10-15 14:00:00,39.37,39.5,39.29,39.49,420100.0,29.5943,29.692,29.5342,29.6845,420100.0
2010-10-15 14:30:00,39.48,39.53,39.31,39.36,655500.0,29.677,29.7146,29.5492,29.5868,655500.0
2010-10-15 15:00:00,39.36,39.38,39.25,39.26,580500.0,29.5868,29.6018,29.5041,29.5116,580500.0
2010-10-15 15:30:00,39.27,39.41,39.24,39.34,1142500.0,29.5191,29.6244,29.4966,29.5717,1142500.0
2010-10-18 09:30:00,39.43,39.55,39.32,39.5,350200.0,29.6394,29.7296,29.5567,29.692,350200.0
2010-10-18 10:00:00,39.49,39.71,39.4,39.54,387100.0,29.6845,29.8499,29.6168,29.7221,387100.0
2010-10-18 10:30:00,39.54,39.57,39.43,39.52,378600.0,29.7221,29.7446,29.6394,29.707,378600.0
2010-10-18 11:00:00,39.52,39.53,39.27,39.49,515400.0,29.707,29.7146,29.5191,29.6845,515400.0
2010-10-18 11:30:00,39.49,39.59,39.38,39.54,473700.0,29.6845,29.7597,29.6018,29.7221,473700.0
2010-10-18 12:00:00,39.54,39.57,39.46,39.49,205600.0,29.7221,29.7446,29.6619,29.6845,205600.0
2010-10-18 12:30:00,39.49,39.53,39.41,39.49,286700.0,29.6845,29.7146,29.6244,29.6845,286700.0
2010-10-18 13:00:00,39.5,39.62,39.47,39.6,285100.0,29.692,29.7822,29.6695,29.7672,285100.0
2010-10-18 13:30:00,39.59,39.66,39.57,39.62,197100.0,29.7597,29.8123,29.7446,29.7822,197100.0
2010-10-18 14:00:00,39.61,39.72,39.58,39.67,352300.0,29.7747,29.8574,29.7521,29.8198,352300.0
2010-10-18 14:30:00,39.67,39.69,39.6,39.68,219600.0,29.8198,29.8348,29.7672,29.8273,219600.0
2010-10-18 15:00:00,39.69,39.8,39.69,39.7,280600.0,29.8348,29.9175,29.8348,29.8423,280600.0
2010-10-18 15:30:00,39.7,39.74,39.67,39.7,638900.0,29.8423,29.8724,29.8198,29.8423,638900.0
2010-10-19 09:30:00,39.21,39.42,39.15,39.21,793300.0,29.474,29.6319,29.4289,29.474,793300.0
2010-10-19 10:00:00,39.21,39.37,39.16,39.26,629900.0,29.474,29.5943,29.4364,29.5116,629900.0
2010-10-19 10:30:00,39.26,39.33,39.15,39.19,504500.0,29.5116,29.5642,29.4289,29.459,504500.0
2010-10-19 11:00:00,39.19,39.29,39.14,39.23,463300.0,29.459,29.5342,29.4214,29.489,463300.0
2010-10-19 11:30:00,39.23,39.43,39.23,39.39,327300.0,29.489,29.6394,29.489,29.6093,327300.0
2010-10-19 12:00:00,39.4,39.47,39.39,39.44,211400.0,29.6168,29.6695,29.6093,29.6469,211400.0
2010-10-19 12:30:00,39.43,39.44,39.31,39.39,122400.0,29.6394,29.6469,29.5492,29.6093,122400.0
2010-10-19 13:00:00,39.39,39.44,39.23,39.23,258900.0,29.6093,29.6469,29.489,29.489,258900.0
2010-10-19 13:30:00,39.22,39.25,39.01,39.08,583200.0,29.4815,29.5041,29.3237,29.3763,583200.0
2010-10-19 14:00:00,39.08,39.21,38.96,38.99,1134500.0,29.3763,29.474,29.2861,29.3086,1134500.0
2010-10-19 14:30:00,38.98,39.18,38.92,39.11,828300.0,29.3011,29.4515,29.256,29.3988,828300.0
2010-10-19 15:00:00,39.11,39.15,38.95,39.0,562400.0,29.3988,29.4289,29.2786,29.3162,562400.0
2010-10-19 15:30:00,39.0,39.3,38.95,39.24,1253000.0,29.3162,29.5417,29.2786,29.4966,1253000.0
2010-10-20 09:30:00,39.06,39.44,38.97,39.21,874900.0,29.3613,29.6469,29.2936,29.474,874900.0
2010-10-20 10:00:00,39.22,39.37,39.17,39.31,393700.0,29.4815,29.5943,29.4439,29.5492,393700.0
2010-10-20 10:30:00,39.32,39.51,39.29,39.44,453200.0,29.5567,29.6995,29.5342,29.6469,453200.0
2010-10-20 11:00:00,39.44,39.53,39.41,39.52,232200.0,29.6469,29.7146,29.6244,29.707,232200.0
2010-10-20 11:30:00,39.53,39.55,39.46,39.5,323000.0,29.7146,29.7296,29.6619,29.692,323000.0
2010-10-20 12:00:00,39.49,39.66,39.49,39.62,339600.0,29.6845,29.8123,29.6845,29.7822,339600.0
2010-10-20 12:30:00,39.62,39.65,39.57,39.6,195200.0,29.7822,29.8048,29.7446,29.7672,195200.0
2010-10-20 13:00:00,39.6,39.65,39.51,39.6,339700.0,29.7672,29.8048,29.6995,29.7672,339700.0
2010-10-20 13:30:00,39.61,39.72,39.61,39.62,205100.0,29.7747,29.8574,29.7747,29.7822,205100.0
2010-10-20 14:00:00,39.62,39.73,39.57,39.7,358200.0,29.7822,29.8649,29.7446,29.8423,358200.0
2010-10-20 14:30:00,39.71,39.79,39.67,39.74,315600.0,29.8499,29.91,29.8198,29.8724,315600.0
2010-10-20 15:00:00,39.74,39.77,39.68,39.74,488600.0,29.8724,29.895,29.8273,29.8724,488600.0
2010-10-20 15:30:00,39.74,39.75,39.6,39.7,1055400.0,29.8724,29.8799,29.7672,29.8423,1055400.0
2010-10-21 09:30:00,39.82,39.96,39.69,39.93,1026100.0,29.9325,30.0378,29.8348,30.0152,1026100.0
2010-10-21 10:00:00,39.94,39.97,39.77,39.92,691600.0,30.0228,30.0453,29.895,30.0077,691600.0
2010-10-21 10:30:00,39.92,40.18,39.91,40.17,725700.0,30.0077,30.2032,30.0002,30.1956,725700.0
2010-10-21 11:00:00,40.17,40.23,39.98,40.04,506300.0,30.1956,30.2407,30.0528,30.0979,506300.0
2010-10-21 11:30:00,40.04,40.11,39.87,40.07,579700.0,30.0979,30.1505,29.9701,30.1205,579700.0
2010-10-21 12:00:00,40.08,40.11,39.94,40.1,208600.0,30.128,30.1505,30.0228,30.143,208600.0
2010-10-21 12:30:00,40.1,40.1,39.9,39.99,262900.0,30.143,30.143,29.9927,30.0603,262900.0
2010-10-21 13:00:00,40.0,40.1,39.99,40.02,194200.0,30.0679,30.143,30.0603,30.0829,194200.0
2010-10-21 13:30:00,40.01,40.05,39.68,39.76,558800.0,30.0754,30.1054,29.8273,29.8874,558800.0
2010-10-21 14:00:00,39.75,39.86,39.72,39.83,454700.0,29.8799,29.9626,29.8574,29.9401,454700.0
2010-10-21 14:30:00,39.83,39.98,39.79,39.93,385100.0,29.9401,30.0528,29.91,30.0152,385100.0
2010-10-21 15:00:00,39.94,40.06,39.86,39.99,408200.0,30.0228,30.113,29.9626,30.0603,408200.0
2010-10-21 15:30:00,40.0,40.04,39.86,39.95,958700.0,30.0679,30.0979,29.9626,30.0303,958700.0
2010-10-22 09:30:00,40.06,40.19,39.91,39.99,791000.0,30.113,30.2107,30.0002,30.0603,791000.0
2010-10-22 10:00:00,39.99,40.02,39.84,39.99,301500.0,30.0603,30.0829,29.9476,30.0603,301500.0
2010-10-22 10:30:00,39.99,40.08,39.95,40.01,235900.0,30.0603,30.128,30.0303,30.0754,235900.0
2010-10-22 11:00:00,40.01,40.02,39.95,40.0,347600.0,30.0754,30.0829,30.0303,30.0679,347600.0
2010-10-22 11:30:00,40.0,40.03,39.95,39.98,299100.0,30.0679,30.0904,30.0303,30.0528,299100.0
2010-10-22 12:00:00,39.98,40.13,39.92,40.11,206900.0,30.0528,30.1656,30.0077,30.1505,206900.0
2010-10-22 12:30:00,40.12,40.12,40.02,40.08,124300.0,30.1581,30.1581,30.0829,30.128,124300.0
2010-10-22 13:00:00,40.08,40.14,40.01,40.11,77600.0,30.128,30.1731,30.0754,30.1505,77600.0
2010-10-22 13:30:00,40.12,40.15,40.07,40.08,88400.0,30.1581,30.1806,30.1205,30.128,88400.0
2010-10-22 14:00:00,40.08,40.16,40.07,40.13,320600.0,30.128,30.1881,30.1205,30.1656,320600.0
2010-10-22 14:30:00,40.13,40.15,40.08,40.11,214400.0,30.1656,30.1806,30.128,30.1505,214400.0
2010-10-22 15:00:00,40.11,40.16,40.04,40.13,360700.0,30.1505,30.1881,30.0979,30.1656,360700.0
2010-10-22 15:30:00,40.12,40.17,40.09,40.15,643000.0,30.1581,30.1956,30.1355,30.1806,643000.0
2010-10-25 09:30:00,40.67,40.89,40.58,40.85,960600.0,30.5715,30.7369,30.5038,30.7068,960600.0
2010-10-25 10:00:00,40.84,40.87,40.72,40.81,569400.0,30.6993,30.7218,30.6091,30.6767,569400.0
2010-10-25 10:30:00,40.81,40.86,40.68,40.8,537800.0,30.6767,30.7143,30.579,30.6692,537800.0
2010-10-25 11:00:00,40.79,40.86,40.75,40.84,478900.0,30.6617,30.7143,30.6316,30.6993,478900.0
2010-10-25 11:30:00,40.83,40.93,40.83,40.89,215500.0,30.6918,30.7669,30.6918,30.7369,215500.0
2010-10-25 12:00:00,40.9,40.9,40.68,40.71,192100.0,30.7444,30.7444,30.579,30.6016,192100.0
2010-10-25 12:30:00,40.72,40.81,40.59,40.76,357200.0,30.6091,30.6767,30.5114,30.6391,357200.0
2010-10-25 13:00:00,40.76,40.88,40.67,40.84,230900.0,30.6391,30.7293,30.5715,30.6993,230900.0
2010-10-25 13:30:00,40.83,40.86,40.75,40.81,227900.0,30.6918,30.7143,30.6316,30.6767,227900.0
2010-10-25 14:00:00,40.8,40.85,40.79,40.81,192700.0,30.6692,30.7068,30.6617,30.6767,192700.0
2010-10-25 14:30:00,40.81,40.82,40.66,40.71,223100.0,30.6767,30.6842,30.564,30.6016,223100.0
2010-10-25 15:00:00,40.7,40.82,40.68,40.82,283400.0,30.594,30.6842,30.579,30.6842,283400.0
2010-10-25 15:30:00,40.83,40.85,40.47,40.5,861700.0,30.6918,30.7068,30.4212,30.4437,861700.0
2010-10-26 09:30:00,41.72,42.69,41.33,42.46,2190400.0,31.3608,32.0899,31.0676,31.917,2190400.0
2010-10-26 10:00:00,42.46,43.16,42.44,43.14,1258300.0,31.917,32.4432,31.902,32.4282,1258300.0
2010-10-26 10:30:00,43.15,43.2,42.86,43.01,853400.0,32.4357,32.4733,32.2177,32.3305,853400.0
2010-10-26 11:00:00,43.0,43.11,42.9,42.97,801400.0,32.3229,32.4056,32.2478,32.3004,801400.0
2010-10-26 11:30:00,42.97,43.01,42.86,42.91,504300.0,32.3004,32.3305,32.2177,32.2553,504300.0
2010-10-26 12:00:00,42.91,43.22,42.84,43.17,561400.0,32.2553,32.4883,32.2027,32.4507,561400.0
2010-10-26 12:30:00,43.16,43.36,43.04,43.27,408100.0,32.4432,32.5936,32.353,32.5259,408100.0
2010-10-26 13:00:00,43.27,43.67,43.26,43.42,640600.0,32.5259,32.8266,32.5184,32.6387,640600.0
2010-10-26 13:30:00,43.42,43.53,43.3,43.31,525700.0,32.6387,32.7213,32.5485,32.556,525700.0
2010-10-26 14:00:00,43.3,43.3,43.02,43.14,432200.0,32.5485,32.5485,32.338,32.4282,432200.0
2010-10-26 14:30:00,43.15,43.25,43.09,43.24,656600.0,32.4357,32.5109,32.3906,32.5034,656600.0
2010-10-26 15:00:00,43.24,43.3,43.18,43.25,1212800.0,32.5034,32.5485,32.4582,32.5109,1212800.0
2010-10-26 15:30:00,43.25,43.27,43.0,43.1,2035200.0,32.5109,32.5259,32.3229,32.3981,2035200.0
2010-10-27 09:30:00,42.47,42.64,42.19,42.36,803100.0,31.9245,32.0523,31.7141,31.8419,803100.0
2010-10-27 10:00:00,42.36,42.41,42.14,42.18,611400.0,31.8419,31.8794,31.6765,31.7066,611400.0
2010-10-27 10:30:00,42.18,42.24,42.0,42.01,354400.0,31.7066,31.7517,31.5712,31.5788,354400.0
2010-10-27 11:00:00,42.01,42.01,41.87,41.97,383400.0,31.5788,31.5788,31.4735,31.5487,383400.0
2010-10-27 11:30:00,41.96,42.02,41.84,41.84,301500.0,31.5412,31.5863,31.451,31.451,301500.0
2010-10-27 12:00:00,41.84,41.89,41.71,41.71,248400.0,31.451,31.4886,31.3533,31.3533,248400.0
2010-10-27 12:30:00,41.71,41.75,41.62,41.62,184900.0,31.3533,31.3833,31.2856,31.2856,184900.0
2010-10-27 13:00:00,41.63,41.88,41.62,41.83,261200.0,31.2931,31.481,31.2856,31.4435,261200.0
2010-10-27 13:30:00,41.84,41.85,41.73,41.84,202700.0,31.451,31.4585,31.3683,31.451,202700.0
2010-10-27 14:00:00,41.84,41.9,41.74,41.82,214200.0,31.451,31.4961,31.3758,31.4359,214200.0
2010-10-27 14:30:00,41.83,42.03,41.82,41.95,292400.0,31.4435,31.5938,31.4359,31.5337,292400.0
2010-10-27 15:00:00,41.96,42.18,41.94,42.14,469600.0,31.5412,31.7066,31.5261,31.6765,469600.0
2010-10-27 15:30:00,42.13,42.49,42.13,42.46,1222700.0,31.669,31.9396,31.669,31.917,1222700.0
2010-10-28 09:30:00,42.77,42.87,42.54,42.63,383400.0,32.1501,32.2252,31.9772,32.0448,383400.0
2010-10-28 10:00:00,42.64,42.66,42.16,42.19,258700.0,32.0523,32.0674,31.6915,31.7141,258700.0
2010-10-28 10:30:00,42.19,42.36,42.11,42.31,225000.0,31.7141,31.8419,31.6539,31.8043,225000.0
2010-10-28 11:00:00,42.31,42.46,42.28,42.36,162100.0,31.8043,31.917,31.7817,31.8419,162100.0
2010-10-28 11:30:00,42.35,42.35,42.13,42.14,105400.0,31.8343,31.8343,31.669,31.6765,105400.0
2010-10-28 12:00:00,42.13,42.25,42.03,42.1,157500.0,31.669,31.7592,31.5938,31.6464,157500.0
2010-10-28 12:30:00,42.1,42.31,42.04,42.26,108000.0,31.6464,31.8043,31.6013,31.7667,108000.0
2010-10-28 13:00:00,42.26,42.47,42.23,42.3,220000.0,31.7667,31.9245,31.7441,31.7968,220000.0
2010-10-28 13:30:00,42.31,42.46,42.26,42.42,213600.0,31.8043,31.917,31.7667,31.887,213600.0
2010-10-28 14:00:00,42.42,42.6,42.4,42.54,213000.0,31.887,32.0223,31.8719,31.9772,213000.0
2010-10-28 14:30:00,42.53,42.69,42.5,42.67,286500.0,31.9696,32.0899,31.9471,32.0749,286500.0
2010-10-28 15:00:00,42.67,42.75,42.63,42.74,405500.0,32.0749,32.135,32.0448,32.1275,405500.0
2010-10-28 15:30:00,42.74,43.1,42.73,43.07,1386900.0,32.1275,32.3981,32.12,32.3756,1386900.0
2010-10-29 09:30:00,42.59,42.8,42.53,42.66,491600.0,32.0147,32.1726,31.9696,32.0674,491600.0
2010-10-29 10:00:00,42.66,42.92,42.6,42.91,413500.0,32.0674,32.2628,32.0223,32.2553,413500.0
2010-10-29 10:30:00,42.91,42.92,42.64,42.81,298400.0,32.2553,32.2628,32.0523,32.1801,298400.0
2010-10-29 11:00:00,42.81,42.86,42.6,42.66,198700.0,32.1801,32.2177,32.0223,32.0674,198700.0
2010-10-29 11:30:00,42.66,42.66,42.42,42.6,220600.0,32.0674,32.0674,31.887,32.0223,220600.0
2010-10-29 12:00:00,42.61,42.72,42.56,42.67,157800.0,32.0298,32.1125,31.9922,32.0749,157800.0
2010-10-29 12:30:00,42.67,42.7,42.54,42.65,167700.0,32.0749,32.0974,31.9772,32.0599,167700.0
2010-10-29 13:00:00,42.65,42.66,42.56,42.65,162900.0,32.0599,32.0674,31.9922,32.0599,162900.0
2010-10-29 13:30:00,42.66,42.84,42.64,42.83,219800.0,32.0674,32.2027,32.0523,32.1952,219800.0
2010-10-29 14:00:00,42.82,42.93,42.81,42.9,255200.0,32.1876,32.2703,32.1801,32.2478,255200.0
2010-10-29 14:30:00,42.89,43.03,42.89,42.99,422100.0,32.2403,32.3455,32.2403,32.3154,422100.0
2010-10-29 15:00:00,42.98,43.18,42.98,43.13,509500.0,32.3079,32.4582,32.3079,32.4207,509500.0
2010-10-29 15:30:00,43.13,43.19,43.07,43.15,957500.0,32.4207,32.4658,32.3756,32.4357,957500.0
2010-11-01 09:30:00,43.58,43.74,43.1,43.1,562800.0,32.7589,32.8792,32.3981,32.3981,562800.0
2010-11-01 10:00:00,43.12,43.39,43.12,43.22,651400.0,32.4131,32.6161,32.4131,32.4883,651400.0
2010-11-01 10:30:00,43.21,43.23,42.94,42.94,349400.0,32.4808,32.4958,32.2778,32.2778,349400.0
2010-11-01 11:00:00,42.94,42.95,42.74,42.9,431100.0,32.2778,32.2854,32.1275,32.2478,431100.0
2010-11-01 11:30:00,42.9,42.9,42.67,42.7,308400.0,32.2478,32.2478,32.0749,32.0974,308400.0
2010-11-01 12:00:00,42.7,42.71,42.59,42.67,279700.0,32.0974,32.105,32.0147,32.0749,279700.0
2010-11-01 12:30:00,42.67,42.7,42.44,42.52,199400.0,32.0749,32.0974,31.902,31.9621,199400.0
2010-11-01 13:00:00,42.52,42.7,42.51,42.65,246300.0,31.9621,32.0974,31.9546,32.0599,246300.0
2010-11-01 13:30:00,42.65,42.84,42.65,42.75,170300.0,32.0599,32.2027,32.0599,32.135,170300.0
2010-11-01 14:00:00,42.75,42.93,42.75,42.88,245600.0,32.135,32.2703,32.135,32.2327,245600.0
2010-11-01 14:30:00,42.88,42.96,42.83,42.95,423000.0,32.2327,32.2929,32.1952,32.2854,423000.0
2010-11-01 15:00:00,42.95,43.02,42.74,42.97,650400.0,32.2854,32.338,32.1275,32.3004,650400.0
2010-11-01 15:30:00,42.97,43.26,42.93,43.26,1005500.0,32.3004,32.5184,32.2703,32.5184,1005500.0
2010-11-02 09:30:00,43.34,43.73,43.28,43.45,388200.0,32.5785,32.8717,32.5334,32.6612,388200.0
2010-11-02 10:00:00,43.44,43.51,43.25,43.34,203300.0,32.6537,32.7063,32.5109,32.5785,203300.0
2010-11-02 10:30:00,43.34,43.45,43.25,43.37,166200.0,32.5785,32.6612,32.5109,32.6011,166200.0
2010-11-02 11:00:00,43.38,43.44,43.33,43.37,201700.0,32.6086,32.6537,32.571,32.6011,201700.0
2010-11-02 11:30:00,43.38,43.4,43.25,43.4,85400.0,32.6086,32.6236,32.5109,32.6236,85400.0
2010-11-02 12:00:00,43.39,43.5,43.37,43.5,114500.0,32.6161,32.6988,32.6011,32.6988,114500.0
2010-11-02 12:30:00,43.49,43.68,43.49,43.67,115800.0,32.6913,32.8341,32.6913,32.8266,115800.0
2010-11-02 13:00:00,43.67,43.72,43.59,43.63,136700.0,32.8266,32.8642,32.7664,32.7965,136700.0
2010-11-02 13:30:00,43.63,43.65,43.57,43.59,146300.0,32.7965,32.8115,32.7514,32.7664,146300.0
2010-11-02 14:00:00,43.59,43.59,43.44,43.46,118400.0,32.7664,32.7664,32.6537,32.6687,118400.0
2010-11-02 14:30:00,43.46,43.46,43.33,43.36,194400.0,32.6687,32.6687,32.571,32.5936,194400.0
2010-11-02 15:00:00,43.35,43.44,43.35,43.4,210800.0,32.586,32.6537,32.586,32.6236,210800.0
2010-11-02 15:30:00,43.39,43.45,43.28,43.35,763700.0,32.6161,32.6612,32.5334,32.586,763700.0
2010-11-03 09:30:00,43.47,43.64,43.44,43.53,273400.0,32.6762,32.804,32.6537,32.7213,273400.0
2010-11-03 10:00:00,43.53,43.59,43.45,43.52,218700.0,32.7213,32.7664,32.6612,32.7138,218700.0
2010-11-03 10:30:00,43.53,43.6,43.5,43.56,224600.0,32.7213,32.774,32.6988,32.7439,224600.0
2010-11-03 11:00:00,43.56,43.58,43.41,43.53,549600.0,32.7439,32.7589,32.6311,32.7213,549600.0
2010-11-03 11:30:00,43.53,43.6,43.48,43.5,170400.0,32.7213,32.774,32.6838,32.6988,170400.0
2010-11-03 12:00:00,43.5,43.5,43.24,43.27,130800.0,32.6988,32.6988,32.5034,32.5259,130800.0
2010-11-03 12:30:00,43.27,43.32,43.19,43.22,127900.0,32.5259,32.5635,32.4658,32.4883,127900.0
2010-11-03 13:00:00,43.21,43.27,43.19,43.23,131900.0,32.4808,32.5259,32.4658,32.4958,131900.0
2010-11-03 13:30:00,43.22,43.25,43.12,43.16,229000.0,32.4883,32.5109,32.4131,32.4432,229000.0
2010-11-03 14:00:00,43.16,43.49,42.83,42.93,853700.0,32.4432,32.6913,32.1952,32.2703,853700.0
2010-11-03 14:30:00,42.93,43.45,42.78,43.39,534600.0,32.2703,32.6612,32.1576,32.6161,534600.0
2010-11-03 15:00:00,43.39,43.6,43.36,43.39,374400.0,32.6161,32.774,32.5936,32.6161,374400.0
2010-11-03 15:30:00,43.38,43.56,43.33,43.56,532900.0,32.6086,32.7439,32.571,32.7439,532900.0
2010-11-04 09:30:00,43.84,44.51,43.77,44.47,688700.0,32.9544,33.458,32.9018,33.4279,688700.0
2010-11-04 10:00:00,44.47,44.61,44.26,44.6,384000.0,33.4279,33.5332,33.2701,33.5257,384000.0
2010-11-04 10:30:00,44.6,44.67,44.48,44.67,277500.0,33.5257,33.5783,33.4355,33.5783,277500.0
2010-11-04 11:00:00,44.67,44.75,44.45,44.49,295700.0,33.5783,33.6384,33.4129,33.443,295700.0
2010-11-04 11:30:00,44.49,44.62,44.47,44.51,182800.0,33.443,33.5407,33.4279,33.458,182800.0
2010-11-04 12:00:00,44.5,44.52,44.42,44.45,332400.0,33.4505,33.4655,33.3904,33.4129,332400.0
2010-11-04 12:30:00,44.45,44.55,44.37,44.42,201200.0,33.4129,33.4881,33.3528,33.3904,201200.0
2010-11-04 13:00:00,44.43,44.44,44.27,44.27,296400.0,33.3979,33.4054,33.2776,33.2776,296400.0
2010-11-04 13:30:00,44.28,44.35,44.27,44.28,284700.0,33.2851,33.3377,33.2776,33.2851,284700.0
2010-11-04 14:00:00,44.28,44.36,44.23,44.31,294600.0,33.2851,33.3453,33.2475,33.3077,294600.0
2010-11-04 14:30:00,44.31,44.52,44.31,44.44,191400.0,33.3077,33.4655,33.3077,33.4054,191400.0
2010-11-04 15:00:00,44.45,44.56,44.4,44.56,260100.0,33.4129,33.4956,33.3753,33.4956,260100.0
2010-11-04 15:30:00,44.56,44.63,44.44,44.61,649700.0,33.4956,33.5482,33.4054,33.5332,649700.0
2010-11-05 09:30:00,44.67,44.73,44.49,44.62,369500.0,33.5783,33.6234,33.443,33.5407,369500.0
2010-11-05 10:00:00,44.62,44.76,44.58,44.71,299900.0,33.5407,33.6459,33.5106,33.6083,299900.0
2010-11-05 10:30:00,44.72,44.9,44.7,44.79,302400.0,33.6159,33.7512,33.6008,33.6685,302400.0
2010-11-05 11:00:00,44.8,44.86,44.73,44.81,209400.0,33.676,33.7211,33.6234,33.6835,209400.0
2010-11-05 11:30:00,44.8,44.83,44.58,44.61,253600.0,33.676,33.6985,33.5106,33.5332,253600.0
2010-11-05 12:00:00,44.6,44.6,44.38,44.45,193500.0,33.5257,33.5257,33.3603,33.4129,193500.0
2010-11-05 12:30:00,44.45,44.6,44.44,44.58,181400.0,33.4129,33.5257,33.4054,33.5106,181400.0
2010-11-05 13:00:00,44.58,44.68,44.57,44.65,108300.0,33.5106,33.5858,33.5031,33.5632,108300.0
2010-11-05 13:30:00,44.65,44.65,44.58,44.64,105900.0,33.5632,33.5632,33.5106,33.5557,105900.0
2010-11-05 14:00:00,44.63,44.64,44.44,44.49,183800.0,33.5482,33.5557,33.4054,33.443,183800.0
2010-11-05 14:30:00,44.49,44.59,44.43,44.54,233600.0,33.443,33.5181,33.3979,33.4806,233600.0
2010-11-05 15:00:00,44.55,44.63,44.52,44.57,234100.0,33.4881,33.5482,33.4655,33.5031,234100.0
2010-11-05 15:30:00,44.57,44.71,44.5,44.69,543700.0,33.5031,33.6083,33.4505,33.5933,543700.0
2010-11-08 09:30:00,44.36,44.51,44.02,44.03,283000.0,33.3453,33.458,33.0897,33.0972,283000.0
2010-11-08 10:00:00,44.03,44.1,43.89,44.08,378100.0,33.0972,33.1498,32.992,33.1348,378100.0
2010-11-08 10:30:00,44.08,44.08,43.9,43.91,248700.0,33.1348,33.1348,32.9995,33.007,248700.0
2010-11-08 11:00:00,43.91,43.94,43.66,43.73,353100.0,33.007,33.0295,32.8191,32.8717,353100.0
2010-11-08 11:30:00,43.74,43.9,43.73,43.83,220100.0,32.8792,32.9995,32.8717,32.9469,220100.0
2010-11-08 12:00:00,43.84,44.07,43.83,44.07,388800.0,32.9544,33.1273,32.9469,33.1273,388800.0
2010-11-08 12:30:00,44.06,44.08,43.95,43.96,79900.0,33.1197,33.1348,33.0371,33.0446,79900.0
2010-11-08 13:00:00,43.96,44.0,43.87,43.88,136700.0,33.0446,33.0746,32.9769,32.9844,136700.0
2010-11-08 13:30:00,43.88,44.02,43.82,43.97,193000.0,32.9844,33.0897,32.9393,33.0521,193000.0
2010-11-08 14:00:00,43.97,44.01,43.9,43.95,156200.0,33.0521,33.0822,32.9995,33.0371,156200.0
2010-11-08 14:30:00,43.95,44.0,43.86,43.87,126700.0,33.0371,33.0746,32.9694,32.9769,126700.0
2010-11-08 15:00:00,43.86,43.93,43.77,43.84,237900.0,32.9694,33.022,32.9018,32.9544,237900.0
2010-11-08 15:30:00,43.83,44.09,43.83,43.96,651600.0,32.9469,33.1423,32.9469,33.0446,651600.0
2010-11-09 09:30:00,43.95,44.15,43.93,44.09,274800.0,33.0371,33.1874,33.022,33.1423,274800.0
2010-11-09 10:00:00,44.09,44.14,44.0,44.08,235000.0,33.1423,33.1799,33.0746,33.1348,235000.0
2010-11-09 10:30:00,44.07,44.1,43.83,43.84,203300.0,33.1273,33.1498,32.9469,32.9544,203300.0
2010-11-09 11:00:00,43.83,43.86,43.68,43.7,303100.0,32.9469,32.9694,32.8341,32.8491,303100.0
2010-11-09 11:30:00,43.69,43.73,43.58,43.6,188800.0,32.8416,32.8717,32.7589,32.774,188800.0
2010-11-09 12:00:00,43.6,43.71,43.53,43.6,142200.0,32.774,32.8566,32.7213,32.774,142200.0
2010-11-09 12:30:00,43.61,43.63,43.44,43.47,224700.0,32.7815,32.7965,32.6537,32.6762,224700.0
2010-11-09 13:00:00,43.47,43.52,43.38,43.43,318200.0,32.6762,32.7138,32.6086,32.6462,318200.0
2010-11-09 13:30:00,43.44,43.49,43.26,43.38,324600.0,32.6537,32.6913,32.5184,32.6086,324600.0
2010-11-09 14:00:00,43.4,43.56,43.4,43.49,245700.0,32.6236,32.7439,32.6236,32.6913,245700.0
2010-11-09 14:30:00,43.49,43.57,43.49,43.5,283400.0,32.6913,32.7514,32.6913,32.6988,283400.0
2010-11-09 15:00:00,43.51,43.51,43.25,43.36,341200.0,32.7063,32.7063,32.5109,32.5936,341200.0
2010-11-09 15:30:00,43.36,43.37,43.11,43.36,734800.0,32.5936,32.6011,32.4056,32.5936,734800.0
2010-11-10 09:30:00,43.34,43.45,42.89,42.94,291000.0,32.5785,32.6612,32.2403,32.2778,291000.0
2010-11-10 10:00:00,42.94,43.08,42.78,42.9,224900.0,32.2778,32.3831,32.1576,32.2478,224900.0
2010-11-10 10:30:00,42.9,43.11,42.84,42.96,212300.0,32.2478,32.4056,32.2027,32.2929,212300.0
2010-11-10 11:00:00,42.97,43.0,42.8,42.95,230800.0,32.3004,32.3229,32.1726,32.2854,230800.0
2010-11-10 11:30:00,42.96,43.28,42.96,43.27,191100.0,32.2929,32.5334,32.2929,32.5259,191100.0
2010-11-10 12:00:00,43.28,43.28,43.08,43.14,90100.0,32.5334,32.5334,32.3831,32.4282,90100.0
2010-11-10 12:30:00,43.13,43.24,43.11,43.2,75500.0,32.4207,32.5034,32.4056,32.4733,75500.0
2010-11-10 13:00:00,43.19,43.38,43.06,43.32,163700.0,32.4658,32.6086,32.368,32.5635,163700.0
2010-11-10 13:30:00,43.33,43.42,43.26,43.33,119300.0,32.571,32.6387,32.5184,32.571,119300.0
2010-11-10 14:00:00,43.34,43.5,43.32,43.46,154400.0,32.5785,32.6988,32.5635,32.6687,154400.0
2010-11-10 14:30:00,43.46,43.5,43.36,43.48,209800.0,32.6687,32.6988,32.5936,32.6838,209800.0
2010-11-10 15:00:00,43.48,43.5,43.36,43.43,221800.0,32.6838,32.6988,32.5936,32.6462,221800.0
2010-11-10 15:30:00,43.44,43.51,43.38,43.48,379000.0,32.6537,32.7063,32.6086,32.6838,379000.0
2010-11-11 09:30:00,42.88,43.17,42.81,43.14,294900.0,32.2327,32.4507,32.1801,32.4282,294900.0
2010-11-11 10:00:00,43.13,43.27,43.05,43.16,256500.0,32.4207,32.5259,32.3605,32.4432,256500.0
2010-11-11 10:30:00,43.14,43.15,42.8,42.95,290400.0,32.4282,32.4357,32.1726,32.2854,290400.0
2010-11-11 11:00:00,42.94,43.01,42.79,42.94,407100.0,32.2778,32.3305,32.1651,32.2778,407100.0
2010-11-11 11:30:00,42.94,43.04,42.85,42.89,238800.0,32.2778,32.353,32.2102,32.2403,238800.0
2010-11-11 12:00:00,42.89,43.0,42.86,42.88,199300.0,32.2403,32.3229,32.2177,32.2327,199300.0
2010-11-11 12:30:00,42.88,42.96,42.76,42.76,235300.0,32.2327,32.2929,32.1425,32.1425,235300.0
2010-11-11 13:00:00,42.77,42.88,42.7,42.74,328400.0,32.1501,32.2327,32.0974,32.1275,328400.0
2010-11-11 13:30:00,42.73,42.91,42.72,42.81,246200.0,32.12,32.2553,32.1125,32.1801,246200.0
2010-11-11 14:00:00,42.82,42.99,42.77,42.86,229900.0,32.1876,32.3154,32.1501,32.2177,229900.0
2010-11-11 14:30:00,42.86,42.99,42.76,42.78,227500.0,32.2177,32.3154,32.1425,32.1576,227500.0
2010-11-11 15:00:00,42.78,42.94,42.75,42.93,364700.0,32.1576,32.2778,32.135,32.2703,364700.0
2010-11-11 15:30:00,42.92,42.92,42.63,42.81,648900.0,32.2628,32.2628,32.0448,32.1801,648900.0
2010-11-12 09:30:00,42.73,43.1,42.63,43.03,593500.0,32.12,32.3981,32.0448,32.3455,593500.0
2010-11-12 10:00:00,43.03,43.19,42.89,42.9,894000.0,32.3455,32.4658,32.2403,32.2478,894000.0
2010-11-12 10:30:00,42.89,42.9,42.48,42.54,378600.0,32.2403,32.2478,31.9321,31.9772,378600.0
2010-11-12 11:00:00,42.54,42.62,42.42,42.58,203800.0,31.9772,32.0373,31.887,32.0072,203800.0
2010-11-12 11:30:00,42.58,42.59,42.3,42.38,126500.0,32.0072,32.0147,31.7968,31.8569,126500.0
2010-11-12 12:00:00,42.37,42.45,42.26,42.28,187300.0,31.8494,31.9095,31.7667,31.7817,187300.0
2010-11-12 12:30:00,42.28,42.38,42.16,42.26,262000.0,31.7817,31.8569,31.6915,31.7667,262000.0
2010-11-12 13:00:00,42.26,42.38,42.24,42.34,184600.0,31.7667,31.8569,31.7517,31.8268,184600.0
2010-11-12 13:30:00,42.34,42.42,42.21,42.23,145700.0,31.8268,31.887,31.7291,31.7441,145700.0
2010-11-12 14:00:00,42.23,42.39,42.19,42.3,132800.0,31.7441,31.8644,31.7141,31.7968,132800.0
2010-11-12 14:30:00,42.29,42.52,42.25,42.46,188200.0,31.7892,31.9621,31.7592,31.917,188200.0
2010-11-12 15:00:00,42.45,42.61,42.42,42.49,299900.0,31.9095,32.0298,31.887,31.9396,299900.0
2010-11-12 15:30:00,42.49,42.55,42.38,42.53,560500.0,31.9396,31.9847,31.8569,31.9696,560500.0
2010-11-15 09:30:00,42.57,42.62,42.32,42.58,322300.0,31.9997,32.0373,31.8118,32.0072,322300.0
2010-11-15 10:00:00,42.56,42.56,42.31,42.37,196400.0,31.9922,31.9922,31.8043,31.8494,196400.0
2010-11-15 10:30:00,42.38,42.41,42.26,42.3,150900.0,31.8569,31.8794,31.7667,31.7968,150900.0
2010-11-15 11:00:00,42.3,42.36,42.07,42.12,276100.0,31.7968,31.8419,31.6239,31.6615,276100.0
2010-11-15 11:30:00,42.13,42.42,42.09,42.42,263000.0,31.669,31.887,31.6389,31.887,263000.0
2010-11-15 12:00:00,42.43,42.49,42.33,42.42,69100.0,31.8945,31.9396,31.8193,31.887,69100.0
2010-11-15 12:30:00,42.4,42.53,42.39,42.51,60200.0,31.8719,31.9696,31.8644,31.9546,60200.0
2010-11-15 13:00:00,42.51,42.6,42.43,42.57,74000.0,31.9546,32.0223,31.8945,31.9997,74000.0
2010-11-15 13:30:00,42.57,42.59,42.52,42.52,78800.0,31.9997,32.0147,31.9621,31.9621,78800.0
2010-11-15 14:00:00,42.51,42.54,42.4,42.41,84200.0,31.9546,31.9772,31.8719,31.8794,84200.0
2010-11-15 14:30:00,42.41,42.45,42.33,42.39,86200.0,31.8794,31.9095,31.8193,31.8644,86200.0
2010-11-15 15:00:00,42.39,42.44,42.19,42.25,213000.0,31.8644,31.902,31.7141,31.7592,213000.0
2010-11-15 15:30:00,42.26,42.32,42.11,42.13,396000.0,31.7667,31.8118,31.6539,31.669,396000.0
2010-11-16 09:30:00,41.59,42.06,41.48,41.98,482600.0,31.2631,31.6163,31.1804,31.5562,482600.0
2010-11-16 10:00:00,41.98,42.22,41.88,42.03,323100.0,31.5562,31.7366,31.481,31.5938,323100.0
2010-11-16 10:30:00,42.03,42.03,41.57,41.77,441600.0,31.5938,31.5938,31.248,31.3984,441600.0
2010-11-16 11:00:00,41.78,41.78,41.38,41.45,267300.0,31.4059,31.4059,31.1052,31.1578,267300.0
2010-11-16 11:30:00,41.45,41.54,41.28,41.52,150600.0,31.1578,31.2255,31.03,31.2104,150600.0
2010-11-16 12:00:00,41.53,41.64,41.46,41.5,137300.0,31.218,31.3006,31.1653,31.1954,137300.0
2010-11-16 12:30:00,41.5,41.51,41.35,41.45,170600.0,31.1954,31.2029,31.0826,31.1578,170600.0
2010-11-16 13:00:00,41.44,41.46,41.28,41.43,98900.0,31.1503,31.1653,31.03,31.1428,98900.0
2010-11-16 13:30:00,41.42,41.53,41.36,41.51,158300.0,31.1353,31.218,31.0902,31.2029,158300.0
2010-11-16 14:00:00,41.5,41.56,41.36,41.39,186300.0,31.1954,31.2405,31.0902,31.1127,186300.0
2010-11-16 14:30:00,41.4,41.4,41.2,41.32,203200.0,31.1202,31.1202,30.9699,31.0601,203200.0
2010-11-16 15:00:00,41.32,41.34,41.14,41.21,265000.0,31.0601,31.0751,30.9248,30.9774,265000.0
2010-11-16 15:30:00,41.21,41.36,41.14,41.34,511200.0,30.9774,31.0902,30.9248,31.0751,511200.0
2010-11-17 09:30:00,41.03,41.41,40.97,41.39,527200.0,30.9162,31.2026,30.871,31.1875,527200.0
2010-11-17 10:00:00,41.4,41.69,41.38,41.68,279900.0,31.195,31.4135,31.18,31.406,279900.0
2010-11-17 10:30:00,41.68,41.78,41.49,41.52,311600.0,31.406,31.4814,31.2628,31.2854,311600.0
2010-11-17 11:00:00,41.52,41.8,41.51,41.72,303200.0,31.2854,31.4964,31.2779,31.4361,303200.0
2010-11-17 11:30:00,41.71,41.82,41.61,41.77,155400.0,31.4286,31.5115,31.3533,31.4738,155400.0
2010-11-17 12:00:00,41.77,41.8,41.66,41.69,102900.0,31.4738,31.4964,31.3909,31.4135,102900.0
2010-11-17 12:30:00,41.69,41.78,41.66,41.71,104000.0,31.4135,31.4814,31.3909,31.4286,104000.0
2010-11-17 13:00:00,41.71,41.78,41.63,41.78,125000.0,31.4286,31.4814,31.3683,31.4814,125000.0
2010-11-17 13:30:00,41.78,41.8,41.67,41.76,123300.0,31.4814,31.4964,31.3985,31.4663,123300.0
2010-11-17 14:00:00,41.76,41.79,41.64,41.7,143700.0,31.4663,31.4889,31.3759,31.4211,143700.0
2010-11-17 14:30:00,41.7,41.76,41.68,41.73,180000.0,31.4211,31.4663,31.406,31.4437,180000.0
2010-11-17 15:00:00,41.74,41.75,41.49,41.5,416900.0,31.4512,31.4587,31.2628,31.2704,416900.0
2010-11-17 15:30:00,41.5,41.68,41.5,41.61,499500.0,31.2704,31.406,31.2704,31.3533,499500.0
2010-11-18 09:30:00,42.08,42.32,41.88,41.94,408200.0,31.7074,31.8882,31.5567,31.6019,408200.0
2010-11-18 10:00:00,41.96,42.23,41.95,42.19,325000.0,31.617,31.8204,31.6094,31.7903,325000.0
2010-11-18 10:30:00,42.21,42.26,42.14,42.22,165700.0,31.8054,31.843,31.7526,31.8129,165700.0
2010-11-18 11:00:00,42.23,42.29,41.97,42.0,210000.0,31.8204,31.8656,31.6245,31.6471,210000.0
2010-11-18 11:30:00,42.0,42.02,41.92,41.95,161700.0,31.6471,31.6622,31.5868,31.6094,161700.0
2010-11-18 12:00:00,41.95,42.23,41.95,42.16,381900.0,31.6094,31.8204,31.6094,31.7677,381900.0
2010-11-18 12:30:00,42.17,42.22,42.11,42.19,146300.0,31.7752,31.8129,31.73,31.7903,146300.0
2010-11-18 13:00:00,42.18,42.21,42.15,42.2,106600.0,31.7828,31.8054,31.7601,31.7978,106600.0
2010-11-18 13:30:00,42.2,42.21,42.12,42.12,100600.0,31.7978,31.8054,31.7375,31.7375,100600.0
2010-11-18 14:00:00,42.12,42.15,42.04,42.06,155900.0,31.7375,31.7601,31.6773,31.6923,155900.0
2010-11-18 14:30:00,42.06,42.18,42.05,42.15,154900.0,31.6923,31.7828,31.6848,31.7601,154900.0
2010-11-18 15:00:00,42.15,42.17,42.05,42.06,195000.0,31.7601,31.7752,31.6848,31.6923,195000.0
2010-11-18 15:30:00,42.07,42.08,41.98,42.08,529300.0,31.6999,31.7074,31.6321,31.7074,529300.0
2010-11-19 09:30:00,41.92,41.95,41.52,41.65,628900.0,31.5868,31.6094,31.2854,31.3834,628900.0
2010-11-19 10:00:00,41.66,41.75,41.55,41.68,286800.0,31.3909,31.4587,31.308,31.406,286800.0
2010-11-19 10:30:00,41.68,41.86,41.57,41.73,158000.0,31.406,31.5416,31.3231,31.4437,158000.0
2010-11-19 11:00:00,41.73,41.86,41.72,41.84,167200.0,31.4437,31.5416,31.4361,31.5266,167200.0
2010-11-19 11:30:00,41.84,41.95,41.77,41.77,179800.0,31.5266,31.6094,31.4738,31.4738,179800.0
2010-11-19 12:00:00,41.77,41.84,41.76,41.77,71100.0,31.4738,31.5266,31.4663,31.4738,71100.0
2010-11-19 12:30:00,41.76,41.92,41.72,41.9,92800.0,31.4663,31.5868,31.4361,31.5718,92800.0
2010-11-19 13:00:00,41.9,41.98,41.89,41.9,82700.0,31.5718,31.6321,31.5642,31.5718,82700.0
2010-11-19 13:30:00,41.91,41.96,41.88,41.94,100100.0,31.5793,31.617,31.5567,31.6019,100100.0
2010-11-19 14:00:00,41.93,42.02,41.93,41.94,169800.0,31.5944,31.6622,31.5944,31.6019,169800.0
2010-11-19 14:30:00,41.95,42.0,41.93,41.94,188600.0,31.6094,31.6471,31.5944,31.6019,188600.0
2010-11-19 15:00:00,41.94,42.0,41.89,41.9,185800.0,31.6019,31.6471,31.5642,31.5718,185800.0
2010-11-19 15:30:00,41.91,41.94,41.88,41.91,591900.0,31.5793,31.6019,31.5567,31.5793,591900.0
2010-11-22 09:30:00,41.8,41.9,41.62,41.87,223700.0,31.4964,31.5718,31.3608,31.5492,223700.0
2010-11-22 10:00:00,41.87,41.91,41.66,41.66,233600.0,31.5492,31.5793,31.3909,31.3909,233600.0
2010-11-22 10:30:00,41.67,41.76,41.55,41.66,218300.0,31.3985,31.4663,31.308,31.3909,218300.0
2010-11-22 11:00:00,41.66,41.74,41.54,41.68,222400.0,31.3909,31.4512,31.3005,31.406,222400.0
2010-11-22 11:30:00,41.69,41.77,41.64,41.76,117700.0,31.4135,31.4738,31.3759,31.4663,117700.0
2010-11-22 12:00:00,41.76,41.79,41.55,41.56,121500.0,31.4663,31.4889,31.308,31.3156,121500.0
2010-11-22 12:30:00,41.56,41.65,41.5,41.65,161100.0,31.3156,31.3834,31.2704,31.3834,161100.0
2010-11-22 13:00:00,41.64,41.74,41.59,41.74,101700.0,31.3759,31.4512,31.3382,31.4512,101700.0
2010-11-22 13:30:00,41.74,41.9,41.73,41.88,150500.0,31.4512,31.5718,31.4437,31.5567,150500.0
2010-11-22 14:00:00,41.87,42.01,41.85,41.88,164000.0,31.5492,31.6547,31.5341,31.5567,164000.0
2010-11-22 14:30:00,41.89,42.14,41.88,42.1,170500.0,31.5642,31.7526,31.5567,31.7225,170500.0
2010-11-22 15:00:00,42.1,42.11,41.99,42.02,184800.0,31.7225,31.73,31.6396,31.6622,184800.0
2010-11-22 15:30:00,42.02,42.16,41.96,42.12,333600.0,31.6622,31.7677,31.617,31.7375,333600.0
2010-11-23 09:30:00,41.39,41.39,41.04,41.08,508900.0,31.1875,31.1875,30.9238,30.9539,508900.0
2010-11-23 10:00:00,41.07,41.21,40.92,41.2,660300.0,30.9464,31.0519,30.8333,31.0443,660300.0
2010-11-23 10:30:00,41.2,41.38,41.17,41.3,258300.0,31.0443,31.18,31.0217,31.1197,258300.0
2010-11-23 11:00:00,41.3,41.3,40.82,40.83,214900.0,31.1197,31.1197,30.758,30.7655,214900.0
2010-11-23 11:30:00,40.82,41.16,40.79,41.13,170900.0,30.758,31.0142,30.7354,30.9916,170900.0
2010-11-23 12:00:00,41.14,41.18,41.03,41.09,122900.0,30.9991,31.0292,30.9162,30.9614,122900.0
2010-11-23 12:30:00,41.09,41.19,41.0,41.18,97300.0,30.9614,31.0368,30.8936,31.0292,97300.0
2010-11-23 13:00:00,41.17,41.24,41.05,41.23,196900.0,31.0217,31.0745,30.9313,31.0669,196900.0
2010-11-23 13:30:00,41.23,41.27,41.09,41.13,184400.0,31.0669,31.0971,30.9614,30.9916,184400.0
2010-11-23 14:00:00,41.13,41.24,41.04,41.1,631200.0,30.9916,31.0745,30.9238,30.969,631200.0
2010-11-23 14:30:00,41.1,41.14,40.99,41.1,272800.0,30.969,30.9991,30.8861,30.969,272800.0
2010-11-23 15:00:00,41.09,41.12,40.98,41.05,384500.0,30.9614,30.984,30.8785,30.9313,384500.0
2010-11-23 15:30:00,41.05,41.07,40.89,40.95,861300.0,30.9313,30.9464,30.8107,30.8559,861300.0
2010-11-24 09:30:00,41.29,41.78,41.22,41.65,510000.0,31.1121,31.4814,31.0594,31.3834,510000.0
2010-11-24 10:00:00,41.65,42.05,41.61,42.0,462100.0,31.3834,31.6848,31.3533,31.6471,462100.0
2010-11-24 10:30:00,42.0,42.16,41.97,42.0,371200.0,31.6471,31.7677,31.6245,31.6471,371200.0
2010-11-24 11:00:00,42.0,42.04,41.92,42.0,250900.0,31.6471,31.6773,31.5868,31.6471,250900.0
2010-11-24 11:30:00,42.01,42.16,42.01,42.16,139000.0,31.6547,31.7677,31.6547,31.7677,139000.0
2010-11-24 12:00:00,42.16,42.27,42.15,42.21,131800.0,31.7677,31.8506,31.7601,31.8054,131800.0
2010-11-24 12:30:00,42.2,42.29,42.17,42.29,127200.0,31.7978,31.8656,31.7752,31.8656,127200.0
2010-11-24 13:00:00,42.29,42.47,42.27,42.46,256400.0,31.8656,32.0013,31.8506,31.9937,256400.0
2010-11-24 13:30:00,42.46,42.48,42.41,42.44,115200.0,31.9937,32.0088,31.9561,31.9787,115200.0
2010-11-24 14:00:00,42.43,42.43,42.28,42.3,174500.0,31.9711,31.9711,31.8581,31.8732,174500.0
2010-11-24 14:30:00,42.3,42.37,42.28,42.36,205300.0,31.8732,31.9259,31.8581,31.9184,205300.0
2010-11-24 15:00:00,42.35,42.5,42.35,42.42,214800.0,31.9108,32.0239,31.9108,31.9636,214800.0
2010-11-24 15:30:00,42.42,42.51,42.37,42.5,573800.0,31.9636,32.0314,31.9259,32.0239,573800.0
2010-11-26 09:30:00,41.48,41.68,41.4,41.65,280000.0,31.2553,31.406,31.195,31.3834,280000.0
2010-11-26 10:00:00,41.66,41.95,41.64,41.9,239600.0,31.3909,31.6094,31.3759,31.5718,239600.0
2010-11-26 10:30:00,41.89,42.01,41.82,41.88,247600.0,31.5642,31.6547,31.5115,31.5567,247600.0
2010-11-26 11:00:00,41.87,41.99,41.86,41.91,184600.0,31.5492,31.6396,31.5416,31.5793,184600.0
2010-11-26 11:30:00,41.91,41.96,41.75,41.81,124800.0,31.5793,31.617,31.4587,31.504,124800.0
2010-11-26 12:00:00,41.8,41.85,41.74,41.8,189700.0,31.4964,31.5341,31.4512,31.4964,189700.0
2010-11-26 12:30:00,41.81,41.89,41.76,41.77,200500.0,31.504,31.5642,31.4663,31.4738,200500.0
2010-11-29 09:30:00,41.16,41.39,40.75,40.8,559200.0,31.0142,31.1875,30.7052,30.7429,559200.0
2010-11-29 10:00:00,40.79,40.93,40.64,40.82,317300.0,30.7354,30.8409,30.6224,30.758,317300.0
2010-11-29 10:30:00,40.82,41.02,40.8,40.84,235800.0,30.758,30.9087,30.7429,30.7731,235800.0
2010-11-29 11:00:00,40.85,40.91,40.76,40.83,275100.0,30.7806,30.8258,30.7128,30.7655,275100.0
2010-11-29 11:30:00,40.84,40.93,40.73,40.75,189400.0,30.7731,30.8409,30.6902,30.7052,189400.0
2010-11-29 12:00:00,40.76,40.89,40.75,40.76,185900.0,30.7128,30.8107,30.7052,30.7128,185900.0
2010-11-29 12:30:00,40.75,40.81,40.71,40.74,189000.0,30.7052,30.7505,30.6751,30.6977,189000.0
2010-11-29 13:00:00,40.74,40.75,40.66,40.7,147800.0,30.6977,30.7052,30.6374,30.6676,147800.0
2010-11-29 13:30:00,40.69,40.8,40.65,40.75,184700.0,30.66,30.7429,30.6299,30.7052,184700.0
2010-11-29 14:00:00,40.75,41.0,40.74,40.99,167200.0,30.7052,30.8936,30.6977,30.8861,167200.0
2010-11-29 14:30:00,40.99,41.19,40.98,41.15,365200.0,30.8861,31.0368,30.8785,31.0066,365200.0
2010-11-29 15:00:00,41.15,41.27,41.12,41.26,336800.0,31.0066,31.0971,30.984,31.0895,336800.0
2010-11-29 15:30:00,41.25,41.35,41.14,41.15,449300.0,31.082,31.1573,30.9991,31.0066,449300.0
2010-11-30 09:30:00,40.74,41.02,40.56,40.92,492100.0,30.6977,30.9087,30.5621,30.8333,492100.0
2010-11-30 10:00:00,40.92,41.28,40.85,41.26,337300.0,30.8333,31.1046,30.7806,31.0895,337300.0
2010-11-30 10:30:00,41.26,41.32,41.05,41.26,315500.0,31.0895,31.1347,30.9313,31.0895,315500.0
2010-11-30 11:00:00,41.25,41.36,41.13,41.14,301000.0,31.082,31.1649,30.9916,30.9991,301000.0
2010-11-30 11:30:00,41.14,41.28,41.08,41.26,159000.0,30.9991,31.1046,30.9539,31.0895,159000.0
2010-11-30 12:00:00,41.26,41.32,41.22,41.29,168100.0,31.0895,31.1347,31.0594,31.1121,168100.0
2010-11-30 12:30:00,41.29,41.35,41.2,41.35,156700.0,31.1121,31.1573,31.0443,31.1573,156700.0
2010-11-30 13:00:00,41.34,41.6,41.32,41.54,154900.0,31.1498,31.3457,31.1347,31.3005,154900.0
2010-11-30 13:30:00,41.54,41.58,41.44,41.53,281800.0,31.3005,31.3307,31.2252,31.293,281800.0
2010-11-30 14:00:00,41.53,41.72,41.39,41.41,756000.0,31.293,31.4361,31.1875,31.2026,756000.0
2010-11-30 14:30:00,41.41,41.55,41.34,41.46,615800.0,31.2026,31.308,31.1498,31.2402,615800.0
2010-11-30 15:00:00,41.46,41.51,41.41,41.49,527700.0,31.2402,31.2779,31.2026,31.2628,527700.0
2010-11-30 15:30:00,41.49,41.51,41.29,41.31,911400.0,31.2628,31.2779,31.1121,31.1272,911400.0
2010-12-01 09:30:00,41.8,42.2,41.8,41.96,576400.0,31.4964,31.7978,31.4964,31.617,576400.0
2010-12-01 10:00:00,41.97,42.0,41.68,41.68,269300.0,31.6245,31.6471,31.406,31.406,269300.0
2010-12-01 10:30:00,41.68,41.87,41.62,41.84,214600.0,31.406,31.5492,31.3608,31.5266,214600.0
2010-12-01 11:00:00,41.83,41.97,41.81,41.9,172300.0,31.519,31.6245,31.504,31.5718,172300.0
2010-12-01 11:30:00,41.91,42.27,41.88,42.26,310600.0,31.5793,31.8506,31.5567,31.843,310600.0
2010-12-01 12:00:00,42.26,42.35,42.13,42.16,198900.0,31.843,31.9108,31.7451,31.7677,198900.0
2010-12-01 12:30:00,42.16,42.33,42.16,42.31,163000.0,31.7677,31.8958,31.7677,31.8807,163000.0
2010-12-01 13:00:00,42.31,42.57,42.28,42.33,289400.0,31.8807,32.0766,31.8581,31.8958,289400.0
2010-12-01 13:30:00,42.32,42.5,42.29,42.4,147500.0,31.8882,32.0239,31.8656,31.9485,147500.0
2010-12-01 14:00:00,42.39,42.53,42.35,42.53,192600.0,31.941,32.0465,31.9108,32.0465,192600.0
2010-12-01 14:30:00,42.52,42.6,42.52,42.56,231400.0,32.0389,32.0992,32.0389,32.0691,231400.0
2010-12-01 15:00:00,42.57,42.63,42.53,42.62,249800.0,32.0766,32.1218,32.0465,32.1143,249800.0
2010-12-01 15:30:00,42.62,42.66,42.5,42.54,595600.0,32.1143,32.1444,32.0239,32.054,595600.0
2010-12-02 09:30:00,42.48,43.07,42.43,43.04,410500.0,32.0088,32.4534,31.9711,32.4308,410500.0
2010-12-02 10:00:00,43.06,43.46,43.01,43.35,502300.0,32.4458,32.7472,32.4082,32.6644,502300.0
2010-12-02 10:30:00,43.34,43.38,43.18,43.25,175200.0,32.6568,32.687,32.5363,32.589,175200.0
2010-12-02 11:00:00,43.26,43.31,43.12,43.29,156900.0,32.5965,32.6342,32.491,32.6191,156900.0
2010-12-02 11:30:00,43.28,43.29,43.15,43.23,150400.0,32.6116,32.6191,32.5137,32.5739,150400.0
2010-12-02 12:00:00,43.22,43.28,43.1,43.1,89300.0,32.5664,32.6116,32.476,32.476,89300.0
2010-12-02 12:30:00,43.1,43.27,43.06,43.07,86300.0,32.476,32.6041,32.4458,32.4534,86300.0
2010-12-02 13:00:00,43.07,43.15,42.98,43.09,101300.0,32.4534,32.5137,32.3856,32.4684,101300.0
2010-12-02 13:30:00,43.09,43.13,43.05,43.08,80900.0,32.4684,32.4986,32.4383,32.4609,80900.0
2010-12-02 14:00:00,43.08,43.15,43.06,43.1,137400.0,32.4609,32.5137,32.4458,32.476,137400.0
2010-12-02 14:30:00,43.1,43.12,43.07,43.08,125800.0,32.476,32.491,32.4534,32.4609,125800.0
2010-12-02 15:00:00,43.08,43.21,43.06,43.2,239400.0,32.4609,32.5589,32.4458,32.5513,239400.0
2010-12-02 15:30:00,43.2,43.3,43.2,43.24,499300.0,32.5513,32.6267,32.5513,32.5815,499300.0
2010-12-03 09:30:00,43.32,43.42,43.05,43.06,425700.0,32.6417,32.7171,32.4383,32.4458,425700.0
2010-12-03 10:00:00,43.06,43.24,42.76,42.95,263500.0,32.4458,32.5815,32.2198,32.3629,263500.0
2010-12-03 10:30:00,42.95,43.11,42.94,43.1,148100.0,32.3629,32.4835,32.3554,32.476,148100.0
2010-12-03 11:00:00,43.1,43.13,43.01,43.06,131800.0,32.476,32.4986,32.4082,32.4458,131800.0
2010-12-03 11:30:00,43.07,43.1,42.89,42.91,98400.0,32.4534,32.476,32.3177,32.3328,98400.0
2010-12-03 12:00:00,42.92,43.05,42.92,42.99,67700.0,32.3403,32.4383,32.3403,32.3931,67700.0
2010-12-03 12:30:00,43.0,43.08,42.97,43.04,83600.0,32.4006,32.4609,32.378,32.4308,83600.0
2010-12-03 13:00:00,43.03,43.17,43.03,43.1,93800.0,32.4232,32.5287,32.4232,32.476,93800.0
2010-12-03 13:30:00,43.1,43.11,42.93,43.0,167700.0,32.476,32.4835,32.3479,32.4006,167700.0
2010-12-03 14:00:00,43.0,43.04,42.94,43.01,123700.0,32.4006,32.4308,32.3554,32.4082,123700.0
2010-12-03 14:30:00,43.01,43.09,42.99,43.06,155300.0,32.4082,32.4684,32.3931,32.4458,155300.0
2010-12-03 15:00:00,43.06,43.13,43.0,43.13,182200.0,32.4458,32.4986,32.4006,32.4986,182200.0
2010-12-03 15:30:00,43.12,43.35,43.1,43.27,378200.0,32.491,32.6644,32.476,32.6041,378200.0
2010-12-06 09:30:00,42.9,43.08,42.87,42.93,306100.0,32.3253,32.4609,32.3027,32.3479,306100.0
2010-12-06 10:00:00,42.93,42.99,42.85,42.95,161300.0,32.3479,32.3931,32.2876,32.3629,161300.0
2010-12-06 10:30:00,42.96,43.03,42.85,42.91,192300.0,32.3705,32.4232,32.2876,32.3328,192300.0
2010-12-06 11:00:00,42.91,43.03,42.88,42.94,160400.0,32.3328,32.4232,32.3102,32.3554,160400.0
2010-12-06 11:30:00,42.94,42.95,42.77,42.88,192400.0,32.3554,32.3629,32.2273,32.3102,192400.0
2010-12-06 12:00:00,42.88,42.92,42.82,42.9,122900.0,32.3102,32.3403,32.265,32.3253,122900.0
2010-12-06 12:30:00,42.89,43.07,42.89,43.06,103800.0,32.3177,32.4534,32.3177,32.4458,103800.0
2010-12-06 13:00:00,43.06,43.13,43.02,43.13,92200.0,32.4458,32.4986,32.4157,32.4986,92200.0
2010-12-06 13:30:00,43.12,43.16,43.11,43.13,107700.0,32.491,32.5212,32.4835,32.4986,107700.0
2010-12-06 14:00:00,43.12,43.2,43.08,43.14,136900.0,32.491,32.5513,32.4609,32.5061,136900.0
2010-12-06 14:30:00,43.14,43.24,43.13,43.16,195000.0,32.5061,32.5815,32.4986,32.5212,195000.0
2010-12-06 15:00:00,43.17,43.24,43.08,43.08,278300.0,32.5287,32.5815,32.4609,32.4609,278300.0
2010-12-06 15:30:00,43.08,43.16,42.99,43.0,507800.0,32.4609,32.5212,32.3931,32.4006,507800.0
2010-12-07 09:30:00,43.48,43.59,43.09,43.09,504700.0,32.7623,32.8452,32.4684,32.4684,504700.0
2010-12-07 10:00:00,43.09,43.21,42.96,43.1,333600.0,32.4684,32.5589,32.3705,32.476,333600.0
2010-12-07 10:30:00,43.09,43.23,43.01,43.2,360100.0,32.4684,32.5739,32.4082,32.5513,360100.0
2010-12-07 11:00:00,43.2,43.22,42.97,43.0,152300.0,32.5513,32.5664,32.378,32.4006,152300.0
2010-12-07 11:30:00,43.01,43.11,43.0,43.07,124100.0,32.4082,32.4835,32.4006,32.4534,124100.0
2010-12-07 12:00:00,43.07,43.14,43.0,43.08,214800.0,32.4534,32.5061,32.4006,32.4609,214800.0
2010-12-07 12:30:00,43.09,43.17,43.07,43.16,55700.0,32.4684,32.5287,32.4534,32.5212,55700.0
2010-12-07 13:00:00,43.16,43.34,43.16,43.32,93700.0,32.5212,32.6568,32.5212,32.6417,93700.0
2010-12-07 13:30:00,43.31,43.38,43.22,43.31,114600.0,32.6342,32.687,32.5664,32.6342,114600.0
2010-12-07 14:00:00,43.31,43.38,43.24,43.37,90000.0,32.6342,32.687,32.5815,32.6794,90000.0
2010-12-07 14:30:00,43.37,43.5,43.11,43.17,171300.0,32.6794,32.7774,32.4835,32.5287,171300.0
2010-12-07 15:00:00,43.17,43.22,42.94,43.03,236100.0,32.5287,32.5664,32.3554,32.4232,236100.0
2010-12-07 15:30:00,43.03,43.17,42.96,43.01,447400.0,32.4232,32.5287,32.3705,32.4082,447400.0
2010-12-08 09:30:00,43.32,43.39,43.11,43.18,222100.0,32.6417,32.6945,32.4835,32.5363,222100.0
2010-12-08 10:00:00,43.18,43.25,43.08,43.22,201500.0,32.5363,32.589,32.4609,32.5664,201500.0
2010-12-08 10:30:00,43.21,43.21,43.0,43.16,270500.0,32.5589,32.5589,32.4006,32.5212,270500.0
2010-12-08 11:00:00,43.16,43.2,43.11,43.2,112500.0,32.5212,32.5513,32.4835,32.5513,112500.0
2010-12-08 11:30:00,43.19,43.32,43.15,43.31,90000.0,32.5438,32.6417,32.5137,32.6342,90000.0
2010-12-08 12:00:00,43.31,43.33,43.18,43.19,73500.0,32.6342,32.6493,32.5363,32.5438,73500.0
2010-12-08 12:30:00,43.19,43.19,43.06,43.16,85300.0,32.5438,32.5438,32.4458,32.5212,85300.0
2010-12-08 13:00:00,43.16,43.35,43.14,43.28,172100.0,32.5212,32.6644,32.5061,32.6116,172100.0
2010-12-08 13:30:00,43.27,43.4,43.25,43.32,93900.0,32.6041,32.702,32.589,32.6417,93900.0
2010-12-08 14:00:00,43.33,43.39,43.29,43.36,93100.0,32.6493,32.6945,32.6191,32.6719,93100.0
2010-12-08 14:30:00,43.35,43.44,43.34,43.34,123000.0,32.6644,32.7322,32.6568,32.6568,123000.0
2010-12-08 15:00:00,43.34,43.41,43.33,43.4,236200.0,32.6568,32.7096,32.6493,32.702,236200.0
2010-12-08 15:30:00,43.4,43.59,43.38,43.53,629800.0,32.702,32.8452,32.687,32.8,629800.0
2010-12-09 09:30:00,43.71,43.96,43.67,43.88,257500.0,32.9356,33.124,32.9055,33.0637,257500.0
2010-12-09 10:00:00,43.88,43.93,43.5,43.58,201400.0,33.0637,33.1014,32.7774,32.8377,201400.0
2010-12-09 10:30:00,43.59,43.76,43.58,43.61,229400.0,32.8452,32.9733,32.8377,32.8603,229400.0
2010-12-09 11:00:00,43.61,43.83,43.56,43.78,155400.0,32.8603,33.026,32.8226,32.9884,155400.0
2010-12-09 11:30:00,43.78,43.85,43.65,43.71,141900.0,32.9884,33.0411,32.8904,32.9356,141900.0
2010-12-09 12:00:00,43.7,43.72,43.6,43.63,101700.0,32.9281,32.9431,32.8527,32.8753,101700.0
2010-12-09 12:30:00,43.62,43.7,43.57,43.69,66900.0,32.8678,32.9281,32.8301,32.9205,66900.0
2010-12-09 13:00:00,43.68,43.86,43.66,43.71,177600.0,32.913,33.0486,32.8979,32.9356,177600.0
2010-12-09 13:30:00,43.7,43.75,43.65,43.74,80600.0,32.9281,32.9658,32.8904,32.9582,80600.0
2010-12-09 14:00:00,43.74,43.74,43.62,43.67,103700.0,32.9582,32.9582,32.8678,32.9055,103700.0
2010-12-09 14:30:00,43.67,43.67,43.54,43.66,118500.0,32.9055,32.9055,32.8075,32.8979,118500.0
2010-12-09 15:00:00,43.67,43.73,43.65,43.71,129200.0,32.9055,32.9507,32.8904,32.9356,129200.0
2010-12-09 15:30:00,43.71,43.8,43.67,43.77,360800.0,32.9356,33.0034,32.9055,32.9808,360800.0
2010-12-10 09:30:00,43.91,44.05,43.7,43.74,272000.0,33.0863,33.1918,32.9281,32.9582,272000.0
2010-12-10 10:00:00,43.75,43.83,43.59,43.83,225400.0,32.9658,33.026,32.8452,33.026,225400.0
2010-12-10 10:30:00,43.83,43.93,43.73,43.91,132700.0,33.026,33.1014,32.9507,33.0863,132700.0
2010-12-10 11:00:00,43.9,44.04,43.89,43.97,157300.0,33.0788,33.1843,33.0712,33.1315,157300.0
2010-12-10 11:30:00,43.97,44.22,43.95,44.22,175100.0,33.1315,33.3199,33.1165,33.3199,175100.0
2010-12-10 12:00:00,44.21,44.23,44.12,44.19,159100.0,33.3124,33.3274,33.2445,33.2973,159100.0
2010-12-10 12:30:00,44.19,44.2,44.04,44.07,126800.0,33.2973,33.3048,33.1843,33.2069,126800.0
2010-12-10 13:00:00,44.07,44.24,44.06,44.13,125400.0,33.2069,33.335,33.1993,33.2521,125400.0
2010-12-10 13:30:00,44.12,44.42,44.07,44.39,232700.0,33.2445,33.4706,33.2069,33.448,232700.0
2010-12-10 14:00:00,44.39,44.44,44.17,44.18,320400.0,33.448,33.4857,33.2822,33.2898,320400.0
2010-12-10 14:30:00,44.17,44.18,44.09,44.12,193400.0,33.2822,33.2898,33.2219,33.2445,193400.0
2010-12-10 15:00:00,44.13,44.15,43.95,43.96,374700.0,33.2521,33.2672,33.1165,33.124,374700.0
2010-12-10 15:30:00,43.97,44.04,43.93,43.99,585500.0,33.1315,33.1843,33.1014,33.1466,585500.0
2010-12-13 09:30:00,44.47,44.47,43.62,43.68,685600.0,33.5083,33.5083,32.8678,32.913,685600.0
2010-12-13 10:00:00,43.68,43.84,43.62,43.63,375400.0,32.913,33.0336,32.8678,32.8753,375400.0
2010-12-13 10:30:00,43.63,43.69,43.55,43.64,310900.0,32.8753,32.9205,32.8151,32.8829,310900.0
2010-12-13 11:00:00,43.64,43.7,43.55,43.6,180700.0,32.8829,32.9281,32.8151,32.8527,180700.0
2010-12-13 11:30:00,43.6,43.65,43.43,43.51,171000.0,32.8527,32.8904,32.7246,32.7849,171000.0
2010-12-13 12:00:00,43.51,43.61,43.49,43.6,120900.0,32.7849,32.8603,32.7698,32.8527,120900.0
2010-12-13 12:30:00,43.61,43.69,43.59,43.62,110100.0,32.8603,32.9205,32.8452,32.8678,110100.0
2010-12-13 13:00:00,43.61,43.62,43.53,43.56,113800.0,32.8603,32.8678,32.8,32.8226,113800.0
2010-12-13 13:30:00,43.56,43.63,43.49,43.61,129800.0,32.8226,32.8753,32.7698,32.8603,129800.0
2010-12-13 14:00:00,43.62,43.67,43.56,43.58,148400.0,32.8678,32.9055,32.8226,32.8377,148400.0
2010-12-13 14:30:00,43.58,43.59,43.41,43.42,153300.0,32.8377,32.8452,32.7096,32.7171,153300.0
2010-12-13 15:00:00,43.42,43.52,43.4,43.49,202900.0,32.7171,32.7924,32.702,32.7698,202900.0
2010-12-13 15:30:00,43.49,43.55,43.38,43.42,462000.0,32.7698,32.8151,32.687,32.7171,462000.0
2010-12-14 09:30:00,43.28,43.38,42.99,43.32,313600.0,32.6116,32.687,32.3931,32.6417,313600.0
2010-12-14 10:00:00,43.32,43.35,43.07,43.08,193700.0,32.6417,32.6644,32.4534,32.4609,193700.0
2010-12-14 10:30:00,43.07,43.19,43.06,43.11,116400.0,32.4534,32.5438,32.4458,32.4835,116400.0
2010-12-14 11:00:00,43.12,43.13,42.96,43.05,148700.0,32.491,32.4986,32.3705,32.4383,148700.0
2010-12-14 11:30:00,43.05,43.05,42.96,42.97,105700.0,32.4383,32.4383,32.3705,32.378,105700.0
2010-12-14 12:00:00,42.97,42.99,42.92,42.97,119900.0,32.378,32.3931,32.3403,32.378,119900.0
2010-12-14 12:30:00,42.98,43.01,42.96,42.99,110700.0,32.3856,32.4082,32.3705,32.3931,110700.0
2010-12-14 13:00:00,42.99,43.15,42.99,43.15,116400.0,32.3931,32.5137,32.3931,32.5137,116400.0
2010-12-14 13:30:00,43.15,43.17,43.08,43.11,132600.0,32.5137,32.5287,32.4609,32.4835,132600.0
2010-12-14 14:00:00,43.11,43.31,43.09,43.16,180400.0,32.4835,32.6342,32.4684,32.5212,180400.0
2010-12-14 14:30:00,43.15,43.24,42.99,43.0,148400.0,32.5137,32.5815,32.3931,32.4006,148400.0
2010-12-14 15:00:00,43.01,43.03,42.78,42.8,212200.0,32.4082,32.4232,32.2349,32.2499,212200.0
2010-12-14 15:30:00,42.81,42.9,42.69,42.77,723200.0,32.2575,32.3253,32.167,32.2273,723200.0
2010-12-15 09:30:00,42.7,42.8,42.66,42.78,522700.0,32.1746,32.2499,32.1444,32.2349,522700.0
2010-12-15 10:00:00,42.78,42.82,42.69,42.69,523100.0,32.2349,32.265,32.167,32.167,523100.0
2010-12-15 10:30:00,42.7,42.73,42.62,42.62,288300.0,32.1746,32.1972,32.1143,32.1143,288300.0
2010-12-15 11:00:00,42.62,42.66,42.36,42.4,366200.0,32.1143,32.1444,31.9184,31.9485,366200.0
2010-12-15 11:30:00,42.4,42.41,42.11,42.28,243000.0,31.9485,31.9561,31.73,31.8581,243000.0
2010-12-15 12:00:00,42.29,42.47,42.28,42.43,176200.0,31.8656,32.0013,31.8581,31.9711,176200.0
2010-12-15 12:30:00,42.43,42.45,42.26,42.31,129600.0,31.9711,31.9862,31.843,31.8807,129600.0
2010-12-15 13:00:00,42.32,42.37,42.21,42.26,110200.0,31.8882,31.9259,31.8054,31.843,110200.0
2010-12-15 13:30:00,42.26,42.32,42.22,42.28,87300.0,31.843,31.8882,31.8129,31.8581,87300.0
2010-12-15 14:00:00,42.28,42.36,42.18,42.19,158300.0,31.8581,31.9184,31.7828,31.7903,158300.0
2010-12-15 14:30:00,42.19,42.24,42.09,42.19,219300.0,31.7903,31.828,31.7149,31.7903,219300.0
2010-12-15 15:00:00,42.19,42.35,42.17,42.31,399400.0,31.7903,31.9108,31.7752,31.8807,399400.0
2010-12-15 15:30:00,42.31,42.38,42.15,42.15,673900.0,31.8807,31.9335,31.7601,31.7601,673900.0
2010-12-16 09:30:00,42.58,42.59,42.15,42.15,550800.0,32.0842,32.0917,31.7601,31.7601,550800.0
2010-12-16 10:00:00,42.15,42.49,42.15,42.36,409700.0,31.7601,32.0163,31.7601,31.9184,409700.0
2010-12-16 10:30:00,42.37,42.56,42.29,42.55,306700.0,31.9259,32.0691,31.8656,32.0615,306700.0
2010-12-16 11:00:00,42.54,42.72,42.5,42.61,324300.0,32.054,32.1896,32.0239,32.1068,324300.0
2010-12-16 11:30:00,42.61,42.68,42.43,42.45,317300.0,32.1068,32.1595,31.9711,31.9862,317300.0
2010-12-16 12:00:00,42.46,42.59,42.32,42.33,258600.0,31.9937,32.0917,31.8882,31.8958,258600.0
2010-12-16 12:30:00,42.32,42.59,42.29,42.54,216900.0,31.8882,32.0917,31.8656,32.054,216900.0
2010-12-16 13:00:00,42.54,42.65,42.42,42.64,127600.0,32.054,32.1369,31.9636,32.1294,127600.0
2010-12-16 13:30:00,42.64,42.66,42.52,42.52,146500.0,32.1294,32.1444,32.0389,32.0389,146500.0
2010-12-16 14:00:00,42.53,42.57,42.51,42.51,126900.0,32.0465,32.0766,32.0314,32.0314,126900.0
2010-12-16 14:30:00,42.51,42.57,42.49,42.54,172800.0,32.0314,32.0766,32.0163,32.054,172800.0
2010-12-16 15:00:00,42.54,42.6,42.49,42.54,263500.0,32.054,32.0992,32.0163,32.054,263500.0
2010-12-16 15:30:00,42.54,42.56,42.5,42.56,410500.0,32.054,32.0691,32.0239,32.0691,410500.0
2010-12-17 09:30:00,42.33,42.6,42.32,42.54,913400.0,31.8958,32.0992,31.8882,32.054,913400.0
2010-12-17 10:00:00,42.55,42.58,42.44,42.44,323900.0,32.0615,32.0842,31.9787,31.9787,323900.0
2010-12-17 10:30:00,42.43,42.52,42.3,42.51,320800.0,31.9711,32.0389,31.8732,32.0314,320800.0
2010-12-17 11:00:00,42.51,42.55,42.43,42.53,310000.0,32.0314,32.0615,31.9711,32.0465,310000.0
2010-12-17 11:30:00,42.53,42.61,42.33,42.33,207700.0,32.0465,32.1068,31.8958,31.8958,207700.0
2010-12-17 12:00:00,42.33,42.52,42.3,42.5,192100.0,31.8958,32.0389,31.8732,32.0239,192100.0
2010-12-17 12:30:00,42.5,42.52,42.44,42.49,174500.0,32.0239,32.0389,31.9787,32.0163,174500.0
2010-12-17 13:00:00,42.49,42.55,42.44,42.5,253500.0,32.0163,32.0615,31.9787,32.0239,253500.0
2010-12-17 13:30:00,42.49,42.73,42.49,42.61,257600.0,32.0163,32.1972,32.0163,32.1068,257600.0
2010-12-17 14:00:00,42.6,42.69,42.58,42.69,200700.0,32.0992,32.167,32.0842,32.167,200700.0
2010-12-17 14:30:00,42.68,42.69,42.58,42.67,170700.0,32.1595,32.167,32.0842,32.152,170700.0
2010-12-17 15:00:00,42.66,42.7,42.57,42.6,351600.0,32.1444,32.1746,32.0766,32.0992,351600.0
2010-12-17 15:30:00,42.6,42.63,42.5,42.53,731000.0,32.0992,32.1218,32.0239,32.0465,731000.0
2010-12-20 09:30:00,43.07,43.1,42.79,42.93,705600.0,32.4534,32.476,32.2424,32.3479,705600.0
2010-12-20 10:00:00,42.93,42.94,42.75,42.86,382700.0,32.3479,32.3554,32.2122,32.2951,382700.0
2010-12-20 10:30:00,42.87,42.94,42.82,42.82,317900.0,32.3027,32.3554,32.265,32.265,317900.0
2010-12-20 11:00:00,42.82,42.87,42.62,42.67,239300.0,32.265,32.3027,32.1143,32.152,239300.0
2010-12-20 11:30:00,42.66,43.02,42.58,43.02,312100.0,32.1444,32.4157,32.0842,32.4157,312100.0
2010-12-20 12:00:00,43.02,43.02,42.91,42.93,220000.0,32.4157,32.4157,32.3328,32.3479,220000.0
2010-12-20 12:30:00,42.93,42.99,42.9,42.97,181200.0,32.3479,32.3931,32.3253,32.378,181200.0
2010-12-20 13:00:00,42.97,43.05,42.9,43.04,277900.0,32.378,32.4383,32.3253,32.4308,277900.0
2010-12-20 13:30:00,43.04,43.24,43.0,43.24,218600.0,32.4308,32.5815,32.4006,32.5815,218600.0
2010-12-20 14:00:00,43.24,43.38,43.24,43.29,187700.0,32.5815,32.687,32.5815,32.6191,187700.0
2010-12-20 14:30:00,43.29,43.31,43.12,43.16,183800.0,32.6191,32.6342,32.491,32.5212,183800.0
2010-12-20 15:00:00,43.16,43.26,43.06,43.11,212000.0,32.5212,32.5965,32.4458,32.4835,212000.0
2010-12-20 15:30:00,43.11,43.26,43.1,43.25,931700.0,32.4835,32.5965,32.476,32.589,931700.0
2010-12-21 09:30:00,44.39,45.26,43.8,45.21,1973500.0,33.448,34.1035,33.0034,34.0659,1973500.0
2010-12-21 10:00:00,45.2,45.23,44.56,44.57,982700.0,34.0583,34.0809,33.5761,33.5836,982700.0
2010-12-21 10:30:00,44.57,44.8,44.3,44.68,664800.0,33.5836,33.7569,33.3802,33.6665,664800.0
2010-12-21 11:00:00,44.68,44.78,44.52,44.67,547000.0,33.6665,33.7419,33.5459,33.659,547000.0
2010-12-21 11:30:00,44.66,44.75,44.54,44.7,198800.0,33.6514,33.7193,33.561,33.6816,198800.0
2010-12-21 12:00:00,44.71,44.74,44.53,44.62,171000.0,33.6891,33.7117,33.5535,33.6213,171000.0
2010-12-21 12:30:00,44.61,44.71,44.54,44.66,124400.0,33.6138,33.6891,33.561,33.6514,124400.0
2010-12-21 13:00:00,44.66,44.7,44.61,44.68,118100.0,33.6514,33.6816,33.6138,33.6665,118100.0
2010-12-21 13:30:00,44.67,44.75,44.61,44.67,248500.0,33.659,33.7193,33.6138,33.659,248500.0
2010-12-21 14:00:00,44.68,44.9,44.64,44.89,242900.0,33.6665,33.8323,33.6364,33.8247,242900.0
2010-12-21 14:30:00,44.89,45.06,44.78,45.06,297700.0,33.8247,33.9528,33.7419,33.9528,297700.0
2010-12-21 15:00:00,45.05,45.1,44.93,45.09,447800.0,33.9453,33.983,33.8549,33.9754,447800.0
2010-12-21 15:30:00,45.08,45.26,45.07,45.19,898800.0,33.9679,34.1035,33.9604,34.0508,898800.0
2010-12-22 09:30:00,45.8,46.64,45.8,46.56,731900.0,34.5104,35.1434,34.5104,35.0831,731900.0
2010-12-22 10:00:00,46.56,46.88,46.49,46.85,454600.0,35.0831,35.3242,35.0304,35.3016,454600.0
2010-12-22 10:30:00,46.84,46.98,46.64,46.98,367600.0,35.2941,35.3996,35.1434,35.3996,367600.0
2010-12-22 11:00:00,46.97,47.08,46.92,47.03,409400.0,35.392,35.4749,35.3544,35.4372,409400.0
2010-12-22 11:30:00,47.03,47.18,47.0,47.15,221400.0,35.4372,35.5503,35.4146,35.5277,221400.0
2010-12-22 12:00:00,47.15,47.22,47.09,47.19,182200.0,35.5277,35.5804,35.4825,35.5578,182200.0
2010-12-22 12:30:00,47.19,47.2,47.1,47.16,289100.0,35.5578,35.5653,35.49,35.5352,289100.0
2010-12-22 13:00:00,47.15,47.15,46.86,47.07,306900.0,35.5277,35.5277,35.3091,35.4674,306900.0
2010-12-22 13:30:00,47.06,47.07,46.71,46.77,363400.0,35.4598,35.4674,35.1961,35.2413,363400.0
2010-12-22 14:00:00,46.77,46.85,46.6,46.63,183300.0,35.2413,35.3016,35.1132,35.1358,183300.0
2010-12-22 14:30:00,46.63,46.69,46.54,46.63,199200.0,35.1358,35.1811,35.068,35.1358,199200.0
2010-12-22 15:00:00,46.62,46.67,46.5,46.6,340900.0,35.1283,35.166,35.0379,35.1132,340900.0
2010-12-22 15:30:00,46.6,46.62,46.46,46.58,633200.0,35.1132,35.1283,35.0077,35.0982,633200.0
2010-12-23 09:30:00,46.61,46.75,46.44,46.56,328200.0,35.1208,35.2263,34.9927,35.0831,328200.0
2010-12-23 10:00:00,46.55,46.56,46.12,46.21,251200.0,35.0756,35.0831,34.7516,34.8194,251200.0
2010-12-23 10:30:00,46.21,46.27,46.08,46.21,193300.0,34.8194,34.8646,34.7214,34.8194,193300.0
2010-12-23 11:00:00,46.21,46.42,46.21,46.38,186400.0,34.8194,34.9776,34.8194,34.9475,186400.0
2010-12-23 11:30:00,46.38,46.44,46.22,46.27,141700.0,34.9475,34.9927,34.8269,34.8646,141700.0
2010-12-23 12:00:00,46.27,46.27,46.02,46.12,172000.0,34.8646,34.8646,34.6762,34.7516,172000.0
2010-12-23 12:30:00,46.12,46.31,46.12,46.31,134400.0,34.7516,34.8947,34.7516,34.8947,134400.0
2010-12-23 13:00:00,46.31,46.31,46.16,46.16,173800.0,34.8947,34.8947,34.7817,34.7817,173800.0
2010-12-23 13:30:00,46.17,46.3,46.17,46.24,134900.0,34.7892,34.8872,34.7892,34.842,134900.0
2010-12-23 14:00:00,46.23,46.27,46.19,46.23,131800.0,34.8344,34.8646,34.8043,34.8344,131800.0
2010-12-23 14:30:00,46.23,46.3,46.23,46.27,98100.0,34.8344,34.8872,34.8344,34.8646,98100.0
2010-12-23 15:00:00,46.27,46.33,46.24,46.28,102600.0,34.8646,34.9098,34.842,34.8721,102600.0
2010-12-23 15:30:00,46.28,46.35,46.2,46.34,442600.0,34.8721,34.9249,34.8118,34.9173,442600.0
2010-12-27 09:30:00,46.04,46.13,45.83,45.84,140800.0,34.6913,34.7591,34.533,34.5406,140800.0
2010-12-27 10:00:00,45.84,46.01,45.69,46.0,160700.0,34.5406,34.6687,34.4275,34.6611,160700.0
2010-12-27 10:30:00,46.0,46.2,45.93,45.94,171100.0,34.6611,34.8118,34.6084,34.6159,171100.0
2010-12-27 11:00:00,45.94,46.0,45.78,45.82,157200.0,34.6159,34.6611,34.4954,34.5255,157200.0
2010-12-27 11:30:00,45.83,45.88,45.79,45.84,122800.0,34.533,34.5707,34.5029,34.5406,122800.0
2010-12-27 12:00:00,45.82,45.9,45.79,45.88,126200.0,34.5255,34.5858,34.5029,34.5707,126200.0
2010-12-27 12:30:00,45.87,45.91,45.81,45.82,125400.0,34.5632,34.5933,34.518,34.5255,125400.0
2010-12-27 13:00:00,45.82,46.01,45.81,46.0,61600.0,34.5255,34.6687,34.518,34.6611,61600.0
2010-12-27 13:30:00,46.01,46.09,46.0,46.05,54100.0,34.6687,34.7289,34.6611,34.6988,54100.0
2010-12-27 14:00:00,46.04,46.08,45.98,46.04,41100.0,34.6913,34.7214,34.6461,34.6913,41100.0
2010-12-27 14:30:00,46.04,46.18,46.04,46.1,121800.0,34.6913,34.7968,34.6913,34.7365,121800.0
2010-12-27 15:00:00,46.09,46.09,45.96,45.97,140200.0,34.7289,34.7289,34.631,34.6385,140200.0
2010-12-27 15:30:00,45.98,46.11,45.96,45.97,277900.0,34.6461,34.744,34.631,34.6385,277900.0
2010-12-28 09:30:00,46.08,46.25,45.98,46.04,172700.0,34.7214,34.8495,34.6461,34.6913,172700.0
2010-12-28 10:00:00,46.02,46.05,45.87,45.95,125600.0,34.6762,34.6988,34.5632,34.6235,125600.0
2010-12-28 10:30:00,45.94,46.08,45.93,45.94,91800.0,34.6159,34.7214,34.6084,34.6159,91800.0
2010-12-28 11:00:00,45.93,46.06,45.92,46.02,70300.0,34.6084,34.7063,34.6009,34.6762,70300.0
2010-12-28 11:30:00,46.02,46.02,45.82,45.84,148100.0,34.6762,34.6762,34.5255,34.5406,148100.0
2010-12-28 12:00:00,45.82,45.87,45.78,45.83,47400.0,34.5255,34.5632,34.4954,34.533,47400.0
2010-12-28 12:30:00,45.83,45.92,45.79,45.92,55800.0,34.533,34.6009,34.5029,34.6009,55800.0
2010-12-28 13:00:00,45.92,45.97,45.87,45.89,108000.0,34.6009,34.6385,34.5632,34.5782,108000.0
2010-12-28 13:30:00,45.89,45.96,45.89,45.93,64600.0,34.5782,34.631,34.5782,34.6084,64600.0
2010-12-28 14:00:00,45.93,46.03,45.92,46.02,66900.0,34.6084,34.6837,34.6009,34.6762,66900.0
2010-12-28 14:30:00,46.01,46.03,45.9,45.96,87600.0,34.6687,34.6837,34.5858,34.631,87600.0
2010-12-28 15:00:00,45.96,46.03,45.9,46.03,123200.0,34.631,34.6837,34.5858,34.6837,123200.0
2010-12-28 15:30:00,46.03,46.09,45.97,46.01,207100.0,34.6837,34.7289,34.6385,34.6687,207100.0
2010-12-29 09:30:00,46.03,46.22,45.95,46.21,91100.0,34.6837,34.8269,34.6235,34.8194,91100.0
2010-12-29 10:00:00,46.21,46.39,46.21,46.29,120700.0,34.8194,34.955,34.8194,34.8796,120700.0
2010-12-29 10:30:00,46.29,46.32,46.12,46.12,83400.0,34.8796,34.9023,34.7516,34.7516,83400.0
2010-12-29 11:00:00,46.12,46.19,46.05,46.14,83400.0,34.7516,34.8043,34.6988,34.7666,83400.0
2010-12-29 11:30:00,46.15,46.15,45.97,45.97,80800.0,34.7742,34.7742,34.6385,34.6385,80800.0
2010-12-29 12:00:00,45.98,46.07,45.95,46.01,155100.0,34.6461,34.7139,34.6235,34.6687,155100.0
2010-12-29 12:30:00,46.01,46.11,46.01,46.11,61900.0,34.6687,34.744,34.6687,34.744,61900.0
2010-12-29 13:00:00,46.11,46.22,46.1,46.19,65500.0,34.744,34.8269,34.7365,34.8043,65500.0
2010-12-29 13:30:00,46.2,46.29,46.13,46.15,105200.0,34.8118,34.8796,34.7591,34.7742,105200.0
2010-12-29 14:00:00,46.15,46.2,46.11,46.15,118900.0,34.7742,34.8118,34.744,34.7742,118900.0
2010-12-29 14:30:00,46.16,46.19,46.15,46.18,56400.0,34.7817,34.8043,34.7742,34.7968,56400.0
2010-12-29 15:00:00,46.18,46.28,46.18,46.27,86600.0,34.7968,34.8721,34.7968,34.8646,86600.0
2010-12-29 15:30:00,46.27,46.28,46.11,46.12,234300.0,34.8646,34.8721,34.744,34.7516,234300.0
2010-12-30 09:30:00,45.97,46.09,45.91,46.0,98500.0,34.6385,34.7289,34.5933,34.6611,98500.0
2010-12-30 10:00:00,46.0,46.0,45.8,45.88,81100.0,34.6611,34.6611,34.5104,34.5707,81100.0
2010-12-30 10:30:00,45.87,45.96,45.85,45.85,109800.0,34.5632,34.631,34.5481,34.5481,109800.0
2010-12-30 11:00:00,45.86,45.99,45.86,45.94,61000.0,34.5556,34.6536,34.5556,34.6159,61000.0
2010-12-30 11:30:00,45.93,46.05,45.88,46.0,109500.0,34.6084,34.6988,34.5707,34.6611,109500.0
2010-12-30 12:00:00,46.0,46.04,45.94,46.02,65900.0,34.6611,34.6913,34.6159,34.6762,65900.0
2010-12-30 12:30:00,46.02,46.07,45.96,46.07,56900.0,34.6762,34.7139,34.631,34.7139,56900.0
2010-12-30 13:00:00,46.07,46.1,46.01,46.03,105500.0,34.7139,34.7365,34.6687,34.6837,105500.0
2010-12-30 13:30:00,46.03,46.03,45.95,46.01,50200.0,34.6837,34.6837,34.6235,34.6687,50200.0
2010-12-30 14:00:00,46.01,46.01,45.9,45.92,42600.0,34.6687,34.6687,34.5858,34.6009,42600.0
2010-12-30 14:30:00,45.92,45.99,45.92,45.99,47900.0,34.6009,34.6536,34.6009,34.6536,47900.0
2010-12-30 15:00:00,45.99,46.04,45.97,46.03,109000.0,34.6536,34.6913,34.6385,34.6837,109000.0
2010-12-30 15:30:00,46.03,46.07,45.9,45.93,216300.0,34.6837,34.7139,34.5858,34.6084,216300.0
2010-12-31 09:30:00,45.9,46.09,45.66,45.77,151200.0,34.5858,34.7289,34.4049,34.4878,151200.0
2010-12-31 10:00:00,45.75,45.98,45.75,45.98,114000.0,34.4728,34.6461,34.4728,34.6461,114000.0
2010-12-31 10:30:00,45.98,46.13,45.92,46.12,109500.0,34.6461,34.7591,34.6009,34.7516,109500.0
2010-12-31 11:00:00,46.13,46.28,46.1,46.28,105700.0,34.7591,34.8721,34.7365,34.8721,105700.0
2010-12-31 11:30:00,46.28,46.34,46.25,46.3,77500.0,34.8721,34.9173,34.8495,34.8872,77500.0
2010-12-31 12:00:00,46.29,46.31,46.2,46.25,132200.0,34.8796,34.8947,34.8118,34.8495,132200.0
2010-12-31 12:30:00,46.26,46.26,46.1,46.12,155200.0,34.857,34.857,34.7365,34.7516,155200.0
2010-12-31 13:00:00,46.12,46.17,46.11,46.15,50100.0,34.7516,34.7892,34.744,34.7742,50100.0
2010-12-31 13:30:00,46.15,46.17,46.01,46.06,51100.0,34.7742,34.7892,34.6687,34.7063,51100.0
2010-12-31 14:00:00,46.06,46.06,45.94,46.0,64600.0,34.7063,34.7063,34.6159,34.6611,64600.0
2010-12-31 14:30:00,46.01,46.12,46.0,46.07,65400.0,34.6687,34.7516,34.6611,34.7139,65400.0
2010-12-31 15:00:00,46.08,46.16,46.02,46.12,91900.0,34.7214,34.7817,34.6762,34.7516,91900.0
2010-12-31 15:30:00,46.11,46.15,46.04,46.12,440900.0,34.744,34.7742,34.6913,34.7516,440900.0
2011-01-03 09:30:00,46.44,46.78,46.21,46.78,219500.0,34.9927,35.2489,34.8194,35.2489,219500.0
2011-01-03 10:00:00,46.76,46.82,46.6,46.74,221800.0,35.2338,35.279,35.1132,35.2187,221800.0
2011-01-03 10:30:00,46.74,47.06,46.69,46.92,185000.0,35.2187,35.4598,35.1811,35.3544,185000.0
2011-01-03 11:00:00,46.93,47.02,46.91,47.0,101000.0,35.3619,35.4297,35.3468,35.4146,101000.0
2011-01-03 11:30:00,47.0,47.0,46.81,46.9,104800.0,35.4146,35.4146,35.2715,35.3393,104800.0
2011-01-03 12:00:00,46.9,46.97,46.86,46.96,103900.0,35.3393,35.392,35.3091,35.3845,103900.0
2011-01-03 12:30:00,46.97,46.98,46.78,46.83,79800.0,35.392,35.3996,35.2489,35.2865,79800.0
2011-01-03 13:00:00,46.84,46.9,46.81,46.84,89700.0,35.2941,35.3393,35.2715,35.2941,89700.0
2011-01-03 13:30:00,46.84,46.92,46.79,46.91,85200.0,35.2941,35.3544,35.2564,35.3468,85200.0
2011-01-03 14:00:00,46.91,46.96,46.89,46.89,111000.0,35.3468,35.3845,35.3318,35.3318,111000.0
2011-01-03 14:30:00,46.89,46.95,46.81,46.95,131500.0,35.3318,35.377,35.2715,35.377,131500.0
2011-01-03 15:00:00,46.95,46.95,46.83,46.94,235400.0,35.377,35.377,35.2865,35.3694,235400.0
2011-01-03 15:30:00,46.93,46.95,46.77,46.78,648400.0,35.3619,35.377,35.2413,35.2489,648400.0
2011-01-04 09:30:00,47.85,47.95,47.54,47.56,625900.0,36.0551,36.1305,35.8215,35.8366,625900.0
2011-01-04 10:00:00,47.56,47.65,47.51,47.62,381200.0,35.8366,35.9044,35.7989,35.8818,381200.0
2011-01-04 10:30:00,47.62,47.62,47.38,47.52,499100.0,35.8818,35.8818,35.701,35.8065,499100.0
2011-01-04 11:00:00,47.52,47.56,47.29,47.36,374300.0,35.8065,35.8366,35.6332,35.6859,374300.0
2011-01-04 11:30:00,47.36,47.47,47.2,47.2,224900.0,35.6859,35.7688,35.5653,35.5653,224900.0
2011-01-04 12:00:00,47.19,47.21,46.87,46.95,221100.0,35.5578,35.5729,35.3167,35.377,221100.0
2011-01-04 12:30:00,46.96,47.01,46.82,47.01,173900.0,35.3845,35.4222,35.279,35.4222,173900.0
2011-01-04 13:00:00,47.01,47.1,46.93,46.93,200500.0,35.4222,35.49,35.3619,35.3619,200500.0
2011-01-04 13:30:00,46.94,47.08,46.94,47.01,112100.0,35.3694,35.4749,35.3694,35.4222,112100.0
2011-01-04 14:00:00,47.02,47.05,46.92,47.01,185100.0,35.4297,35.4523,35.3544,35.4222,185100.0
2011-01-04 14:30:00,47.02,47.03,46.88,46.94,219800.0,35.4297,35.4372,35.3242,35.3694,219800.0
2011-01-04 15:00:00,46.94,47.05,46.82,47.03,383800.0,35.3694,35.4523,35.279,35.4372,383800.0
2011-01-04 15:30:00,47.03,47.08,46.94,47.06,560000.0,35.4372,35.4749,35.3694,35.4598,560000.0
2011-01-05 09:30:00,47.48,47.79,47.41,47.68,540000.0,35.7763,36.0099,35.7236,35.927,540000.0
2011-01-05 10:00:00,47.69,47.74,47.54,47.56,287400.0,35.9346,35.9722,35.8215,35.8366,287400.0
2011-01-05 10:30:00,47.54,47.79,47.53,47.71,275400.0,35.8215,36.0099,35.814,35.9496,275400.0
2011-01-05 11:00:00,47.71,47.91,47.66,47.91,202400.0,35.9496,36.1003,35.9119,36.1003,202400.0
2011-01-05 11:30:00,47.89,47.96,47.77,47.77,172300.0,36.0853,36.138,35.9948,35.9948,172300.0
2011-01-05 12:00:00,47.77,47.82,47.63,47.65,147400.0,35.9948,36.0325,35.8893,35.9044,147400.0
2011-01-05 12:30:00,47.64,47.73,47.58,47.6,144400.0,35.8969,35.9647,35.8517,35.8667,144400.0
2011-01-05 13:00:00,47.61,47.64,47.45,47.52,109500.0,35.8743,35.8969,35.7537,35.8065,109500.0
2011-01-05 13:30:00,47.52,47.61,47.47,47.57,122500.0,35.8065,35.8743,35.7688,35.8441,122500.0
2011-01-05 14:00:00,47.57,47.65,47.43,47.44,164900.0,35.8441,35.9044,35.7386,35.7462,164900.0
2011-01-05 14:30:00,47.44,47.48,47.39,47.45,154300.0,35.7462,35.7763,35.7085,35.7537,154300.0
2011-01-05 15:00:00,47.45,47.58,47.44,47.52,323200.0,35.7537,35.8517,35.7462,35.8065,323200.0
2011-01-05 15:30:00,47.53,47.6,47.37,47.57,622800.0,35.814,35.8667,35.6934,35.8441,622800.0
2011-01-06 09:30:00,48.12,48.14,47.42,47.42,382100.0,36.2586,36.2736,35.7311,35.7311,382100.0
2011-01-06 10:00:00,47.42,47.54,47.28,47.4,254300.0,35.7311,35.8215,35.6256,35.716,254300.0
2011-01-06 10:30:00,47.41,47.5,47.31,47.34,194100.0,35.7236,35.7914,35.6482,35.6708,194100.0
2011-01-06 11:00:00,47.33,47.34,47.1,47.2,167700.0,35.6633,35.6708,35.49,35.5653,167700.0
2011-01-06 11:30:00,47.18,47.26,47.08,47.15,107700.0,35.5503,35.6105,35.4749,35.5277,107700.0
2011-01-06 12:00:00,47.15,47.16,47.04,47.12,67500.0,35.5277,35.5352,35.4448,35.5051,67500.0
2011-01-06 12:30:00,47.13,47.29,47.07,47.24,64900.0,35.5126,35.6332,35.4674,35.5955,64900.0
2011-01-06 13:00:00,47.24,47.27,47.17,47.22,67400.0,35.5955,35.6181,35.5427,35.5804,67400.0
2011-01-06 13:30:00,47.22,47.37,47.17,47.35,64700.0,35.5804,35.6934,35.5427,35.6784,64700.0
2011-01-06 14:00:00,47.35,47.35,47.21,47.26,107000.0,35.6784,35.6784,35.5729,35.6105,107000.0
2011-01-06 14:30:00,47.25,47.27,47.01,47.14,161600.0,35.603,35.6181,35.4222,35.5201,161600.0
2011-01-06 15:00:00,47.15,47.27,47.06,47.14,174000.0,35.5277,35.6181,35.4598,35.5201,174000.0
2011-01-06 15:30:00,47.14,47.28,47.08,47.24,321600.0,35.5201,35.6256,35.4749,35.5955,321600.0
2011-01-07 09:30:00,47.62,47.83,47.29,47.29,231700.0,35.8818,36.04,35.6332,35.6332,231700.0
2011-01-07 10:00:00,47.28,47.51,47.28,47.42,169000.0,35.6256,35.7989,35.6256,35.7311,169000.0
2011-01-07 10:30:00,47.42,47.54,47.29,47.33,177800.0,35.7311,35.8215,35.6332,35.6633,177800.0
2011-01-07 11:00:00,47.34,47.37,47.06,47.1,149900.0,35.6708,35.6934,35.4598,35.49,149900.0
2011-01-07 11:30:00,47.09,47.09,46.87,46.99,131500.0,35.4825,35.4825,35.3167,35.4071,131500.0
2011-01-07 12:00:00,46.99,47.02,46.8,46.8,102600.0,35.4071,35.4297,35.2639,35.2639,102600.0
2011-01-07 12:30:00,46.81,46.88,46.52,46.62,165800.0,35.2715,35.3242,35.053,35.1283,165800.0
2011-01-07 13:00:00,46.63,46.76,46.55,46.76,163600.0,35.1358,35.2338,35.0756,35.2338,163600.0
2011-01-07 13:30:00,46.76,46.87,46.7,46.7,138000.0,35.2338,35.3167,35.1886,35.1886,138000.0
2011-01-07 14:00:00,46.7,46.81,46.69,46.77,162900.0,35.1886,35.2715,35.1811,35.2413,162900.0
2011-01-07 14:30:00,46.78,46.81,46.71,46.72,221300.0,35.2489,35.2715,35.1961,35.2037,221300.0
2011-01-07 15:00:00,46.72,47.05,46.72,47.01,397100.0,35.2037,35.4523,35.2037,35.4222,397100.0
2011-01-07 15:30:00,47.02,47.17,47.02,47.14,604400.0,35.4297,35.5427,35.4297,35.5201,604400.0
2011-01-10 09:30:00,46.47,46.55,46.06,46.08,377900.0,35.0153,35.0756,34.7063,34.7214,377900.0
2011-01-10 10:00:00,46.07,46.39,46.03,46.29,222200.0,34.7139,34.955,34.6837,34.8796,222200.0
2011-01-10 10:30:00,46.29,46.54,46.28,46.45,169400.0,34.8796,35.068,34.8721,35.0002,169400.0
2011-01-10 11:00:00,46.44,46.49,46.28,46.38,194900.0,34.9927,35.0304,34.8721,34.9475,194900.0
2011-01-10 11:30:00,46.38,46.57,46.32,46.56,117100.0,34.9475,35.0906,34.9023,35.0831,117100.0
2011-01-10 12:00:00,46.57,46.65,46.48,46.61,198300.0,35.0906,35.1509,35.0228,35.1208,198300.0
2011-01-10 12:30:00,46.61,46.69,46.58,46.58,131500.0,35.1208,35.1811,35.0982,35.0982,131500.0
2011-01-10 13:00:00,46.58,46.71,46.56,46.63,111100.0,35.0982,35.1961,35.0831,35.1358,111100.0
2011-01-10 13:30:00,46.62,46.66,46.36,46.4,228100.0,35.1283,35.1584,34.9324,34.9625,228100.0
2011-01-10 14:00:00,46.41,46.46,46.33,46.42,121400.0,34.9701,35.0077,34.9098,34.9776,121400.0
2011-01-10 14:30:00,46.42,46.44,46.35,46.42,129600.0,34.9776,34.9927,34.9249,34.9776,129600.0
2011-01-10 15:00:00,46.43,46.47,46.36,46.43,268900.0,34.9851,35.0153,34.9324,34.9851,268900.0
2011-01-10 15:30:00,46.43,46.45,46.34,46.38,491100.0,34.9851,35.0002,34.9173,34.9475,491100.0
2011-01-11 09:30:00,46.88,46.89,46.44,46.58,313800.0,35.3242,35.3318,34.9927,35.0982,313800.0
2011-01-11 10:00:00,46.57,46.63,46.44,46.56,235300.0,35.0906,35.1358,34.9927,35.0831,235300.0
2011-01-11 10:30:00,46.56,46.56,46.39,46.45,178100.0,35.0831,35.0831,34.955,35.0002,178100.0
2011-01-11 11:00:00,46.45,46.6,46.45,46.58,198800.0,35.0002,35.1132,35.0002,35.0982,198800.0
2011-01-11 11:30:00,46.58,46.64,46.47,46.5,113500.0,35.0982,35.1434,35.0153,35.0379,113500.0
2011-01-11 12:00:00,46.5,46.53,46.45,46.47,85000.0,35.0379,35.0605,35.0002,35.0153,85000.0
2011-01-11 12:30:00,46.47,46.51,46.41,46.46,102700.0,35.0153,35.0454,34.9701,35.0077,102700.0
2011-01-11 13:00:00,46.46,46.51,46.21,46.34,202700.0,35.0077,35.0454,34.8194,34.9173,202700.0
2011-01-11 13:30:00,46.33,46.41,46.22,46.24,65900.0,34.9098,34.9701,34.8269,34.842,65900.0
2011-01-11 14:00:00,46.24,46.27,46.17,46.25,79500.0,34.842,34.8646,34.7892,34.8495,79500.0
2011-01-11 14:30:00,46.25,46.28,46.17,46.22,107200.0,34.8495,34.8721,34.7892,34.8269,107200.0
2011-01-11 15:00:00,46.23,46.33,46.22,46.3,134200.0,34.8344,34.9098,34.8269,34.8872,134200.0
2011-01-11 15:30:00,46.3,46.39,46.28,46.31,484600.0,34.8872,34.955,34.8721,34.8947,484600.0
2011-01-12 09:30:00,46.95,47.16,46.81,46.96,266600.0,35.377,35.5352,35.2715,35.3845,266600.0
2011-01-12 10:00:00,46.97,47.08,46.88,46.96,240700.0,35.392,35.4749,35.3242,35.3845,240700.0
2011-01-12 10:30:00,46.97,47.18,46.93,47.17,159300.0,35.392,35.5503,35.3619,35.5427,159300.0
2011-01-12 11:00:00,47.17,47.25,47.08,47.12,208200.0,35.5427,35.603,35.4749,35.5051,208200.0
2011-01-12 11:30:00,47.12,47.19,47.02,47.03,107200.0,35.5051,35.5578,35.4297,35.4372,107200.0
2011-01-12 12:00:00,47.03,47.28,46.99,47.18,196900.0,35.4372,35.6256,35.4071,35.5503,196900.0
2011-01-12 12:30:00,47.18,47.18,47.0,47.07,87200.0,35.5503,35.5503,35.4146,35.4674,87200.0
2011-01-12 13:00:00,47.06,47.28,47.06,47.28,126000.0,35.4598,35.6256,35.4598,35.6256,126000.0
2011-01-12 13:30:00,47.27,47.29,47.15,47.29,128900.0,35.6181,35.6332,35.5277,35.6332,128900.0
2011-01-12 14:00:00,47.28,47.6,47.23,47.45,390000.0,35.6256,35.8667,35.5879,35.7537,390000.0
2011-01-12 14:30:00,47.45,47.47,47.31,47.34,132200.0,35.7537,35.7688,35.6482,35.6708,132200.0
2011-01-12 15:00:00,47.34,47.34,47.15,47.21,203300.0,35.6708,35.6708,35.5277,35.5729,203300.0
2011-01-12 15:30:00,47.22,47.31,47.17,47.29,377400.0,35.5804,35.6482,35.5427,35.6332,377400.0
2011-01-13 09:30:00,47.04,47.6,47.03,47.5,501500.0,35.4448,35.8667,35.4372,35.7914,501500.0
2011-01-13 10:00:00,47.49,47.49,47.26,47.32,218900.0,35.7839,35.7839,35.6105,35.6558,218900.0
2011-01-13 10:30:00,47.33,47.4,47.25,47.35,289700.0,35.6633,35.716,35.603,35.6784,289700.0
2011-01-13 11:00:00,47.36,47.37,47.28,47.28,167400.0,35.6859,35.6934,35.6256,35.6256,167400.0
2011-01-13 11:30:00,47.29,47.38,47.26,47.29,178200.0,35.6332,35.701,35.6105,35.6332,178200.0
2011-01-13 12:00:00,47.28,47.29,47.18,47.22,178100.0,35.6256,35.6332,35.5503,35.5804,178100.0
2011-01-13 12:30:00,47.23,47.23,47.09,47.09,283400.0,35.5879,35.5879,35.4825,35.4825,283400.0
2011-01-13 13:00:00,47.09,47.26,47.06,47.23,178300.0,35.4825,35.6105,35.4598,35.5879,178300.0
2011-01-13 13:30:00,47.23,47.24,47.04,47.1,221700.0,35.5879,35.5955,35.4448,35.49,221700.0
2011-01-13 14:00:00,47.11,47.19,46.99,47.01,263800.0,35.4975,35.5578,35.4071,35.4222,263800.0
2011-01-13 14:30:00,47.01,47.05,46.9,46.93,220000.0,35.4222,35.4523,35.3393,35.3619,220000.0
2011-01-13 15:00:00,46.93,47.04,46.89,46.9,340900.0,35.3619,35.4448,35.3318,35.3393,340900.0
2011-01-13 15:30:00,46.9,47.06,46.84,47.02,627000.0,35.3393,35.4598,35.2941,35.4297,627000.0
2011-01-14 09:30:00,47.26,47.29,46.98,47.12,431600.0,35.6105,35.6332,35.3996,35.5051,431600.0
2011-01-14 10:00:00,47.13,47.29,47.11,47.13,275900.0,35.5126,35.6332,35.4975,35.5126,275900.0
2011-01-14 10:30:00,47.12,47.47,47.1,47.42,174800.0,35.5051,35.7688,35.49,35.7311,174800.0
2011-01-14 11:00:00,47.41,47.45,47.26,47.41,180200.0,35.7236,35.7537,35.6105,35.7236,180200.0
2011-01-14 11:30:00,47.41,47.43,47.25,47.29,88600.0,35.7236,35.7386,35.603,35.6332,88600.0
2011-01-14 12:00:00,47.29,47.48,47.28,47.38,118400.0,35.6332,35.7763,35.6256,35.701,118400.0
2011-01-14 12:30:00,47.39,47.5,47.35,47.37,79800.0,35.7085,35.7914,35.6784,35.6934,79800.0
2011-01-14 13:00:00,47.37,47.5,47.34,47.49,97100.0,35.6934,35.7914,35.6708,35.7839,97100.0
2011-01-14 13:30:00,47.5,47.68,47.47,47.65,112200.0,35.7914,35.927,35.7688,35.9044,112200.0
2011-01-14 14:00:00,47.65,47.74,47.65,47.74,87400.0,35.9044,35.9722,35.9044,35.9722,87400.0
2011-01-14 14:30:00,47.74,47.76,47.65,47.74,81400.0,35.9722,35.9873,35.9044,35.9722,81400.0
2011-01-14 15:00:00,47.74,47.8,47.72,47.74,195300.0,35.9722,36.0174,35.9572,35.9722,195300.0
2011-01-14 15:30:00,47.74,48.0,47.68,47.86,900800.0,35.9722,36.1681,35.927,36.0626,900800.0
2011-01-18 09:30:00,47.99,48.13,47.65,47.7,235800.0,36.1606,36.2661,35.9044,35.9421,235800.0
2011-01-18 10:00:00,47.7,47.75,47.47,47.47,223400.0,35.9421,35.9798,35.7688,35.7688,223400.0
2011-01-18 10:30:00,47.47,47.49,47.24,47.33,358900.0,35.7688,35.7839,35.5955,35.6633,358900.0
2011-01-18 11:00:00,47.33,47.53,47.32,47.44,217500.0,35.6633,35.814,35.6558,35.7462,217500.0
2011-01-18 11:30:00,47.45,47.49,47.22,47.22,131000.0,35.7537,35.7839,35.5804,35.5804,131000.0
2011-01-18 12:00:00,47.23,47.24,47.07,47.08,88400.0,35.5879,35.5955,35.4674,35.4749,88400.0
2011-01-18 12:30:00,47.07,47.15,47.04,47.06,93400.0,35.4674,35.5277,35.4448,35.4598,93400.0
2011-01-18 13:00:00,47.06,47.25,47.05,47.21,146100.0,35.4598,35.603,35.4523,35.5729,146100.0
2011-01-18 13:30:00,47.22,47.24,47.06,47.1,88800.0,35.5804,35.5955,35.4598,35.49,88800.0
2011-01-18 14:00:00,47.11,47.15,47.06,47.08,105400.0,35.4975,35.5277,35.4598,35.4749,105400.0
2011-01-18 14:30:00,47.08,47.08,46.98,47.05,150500.0,35.4749,35.4749,35.3996,35.4523,150500.0
2011-01-18 15:00:00,47.05,47.09,46.98,47.06,138100.0,35.4523,35.4825,35.3996,35.4598,138100.0
2011-01-18 15:30:00,47.06,47.18,47.01,47.1,361200.0,35.4598,35.5503,35.4222,35.49,361200.0
2011-01-19 09:30:00,46.74,46.9,46.48,46.66,380000.0,35.2187,35.3393,35.0228,35.1584,380000.0
2011-01-19 10:00:00,46.66,47.0,46.65,46.68,284100.0,35.1584,35.4146,35.1509,35.1735,284100.0
2011-01-19 10:30:00,46.68,46.84,46.57,46.68,206600.0,35.1735,35.2941,35.0906,35.1735,206600.0
2011-01-19 11:00:00,46.68,46.71,46.45,46.46,147500.0,35.1735,35.1961,35.0002,35.0077,147500.0
2011-01-19 11:30:00,46.47,46.55,46.4,46.42,99400.0,35.0153,35.0756,34.9625,34.9776,99400.0
2011-01-19 12:00:00,46.41,46.55,46.39,46.45,151600.0,34.9701,35.0756,34.955,35.0002,151600.0
2011-01-19 12:30:00,46.45,46.51,46.37,46.5,254400.0,35.0002,35.0454,34.9399,35.0379,254400.0
2011-01-19 13:00:00,46.5,46.67,46.44,46.67,147200.0,35.0379,35.166,34.9927,35.166,147200.0
2011-01-19 13:30:00,46.66,46.72,46.58,46.63,134800.0,35.1584,35.2037,35.0982,35.1358,134800.0
2011-01-19 14:00:00,46.62,46.63,46.42,46.47,132400.0,35.1283,35.1358,34.9776,35.0153,132400.0
2011-01-19 14:30:00,46.47,46.48,46.2,46.25,122700.0,35.0153,35.0228,34.8118,34.8495,122700.0
2011-01-19 15:00:00,46.24,46.32,46.13,46.24,198600.0,34.842,34.9023,34.7591,34.842,198600.0
2011-01-19 15:30:00,46.24,46.28,46.13,46.25,536000.0,34.842,34.8721,34.7591,34.8495,536000.0
2011-01-20 09:30:00,45.64,46.02,45.45,45.84,806700.0,34.3899,34.6762,34.2467,34.5406,806700.0
2011-01-20 10:00:00,45.84,46.01,45.65,45.79,458100.0,34.5406,34.6687,34.3974,34.5029,458100.0
2011-01-20 10:30:00,45.78,45.85,45.53,45.61,272600.0,34.4954,34.5481,34.307,34.3673,272600.0
2011-01-20 11:00:00,45.62,45.88,45.6,45.64,256200.0,34.3748,34.5707,34.3597,34.3899,256200.0
2011-01-20 11:30:00,45.63,45.95,45.56,45.94,148500.0,34.3823,34.6235,34.3296,34.6159,148500.0
2011-01-20 12:00:00,45.93,46.04,45.91,45.94,180300.0,34.6084,34.6913,34.5933,34.6159,180300.0
2011-01-20 12:30:00,45.93,46.07,45.88,46.05,134700.0,34.6084,34.7139,34.5707,34.6988,134700.0
2011-01-20 13:00:00,46.05,46.06,45.84,45.86,98800.0,34.6988,34.7063,34.5406,34.5556,98800.0
2011-01-20 13:30:00,45.84,45.89,45.8,45.89,80900.0,34.5406,34.5782,34.5104,34.5782,80900.0
2011-01-20 14:00:00,45.89,46.03,45.84,46.0,156900.0,34.5782,34.6837,34.5406,34.6611,156900.0
2011-01-20 14:30:00,46.0,46.1,45.99,46.05,147600.0,34.6611,34.7365,34.6536,34.6988,147600.0
2011-01-20 15:00:00,46.05,46.06,45.9,45.95,194300.0,34.6988,34.7063,34.5858,34.6235,194300.0
2011-01-20 15:30:00,45.94,46.05,45.9,46.05,428200.0,34.6159,34.6988,34.5858,34.6988,428200.0
2011-01-21 09:30:00,45.89,46.17,45.78,46.14,547500.0,34.5782,34.7892,34.4954,34.7666,547500.0
2011-01-21 10:00:00,46.14,46.22,46.06,46.12,405700.0,34.7666,34.8269,34.7063,34.7516,405700.0
2011-01-21 10:30:00,46.12,46.41,46.05,46.21,360800.0,34.7516,34.9701,34.6988,34.8194,360800.0
2011-01-21 11:00:00,46.19,46.26,46.14,46.18,268900.0,34.8043,34.857,34.7666,34.7968,268900.0
2011-01-21 11:30:00,46.18,46.22,46.08,46.12,215500.0,34.7968,34.8269,34.7214,34.7516,215500.0
2011-01-21 12:00:00,46.12,46.17,46.09,46.11,137100.0,34.7516,34.7892,34.7289,34.744,137100.0
2011-01-21 12:30:00,46.12,46.13,46.02,46.05,231000.0,34.7516,34.7591,34.6762,34.6988,231000.0
2011-01-21 13:00:00,46.05,46.06,45.94,45.95,163400.0,34.6988,34.7063,34.6159,34.6235,163400.0
2011-01-21 13:30:00,45.95,46.02,45.91,45.99,97500.0,34.6235,34.6762,34.5933,34.6536,97500.0
2011-01-21 14:00:00,45.99,46.03,45.92,45.94,97400.0,34.6536,34.6837,34.6009,34.6159,97400.0
2011-01-21 14:30:00,45.94,46.07,45.92,45.98,106300.0,34.6159,34.7139,34.6009,34.6461,106300.0
2011-01-21 15:00:00,45.98,46.04,45.95,45.99,174000.0,34.6461,34.6913,34.6235,34.6536,174000.0
2011-01-21 15:30:00,45.98,46.14,45.95,46.14,567600.0,34.6461,34.7666,34.6235,34.7666,567600.0
2011-01-24 09:30:00,45.79,45.93,45.68,45.76,433900.0,34.5029,34.6084,34.42,34.4803,433900.0
2011-01-24 10:00:00,45.75,45.87,45.6,45.82,233900.0,34.4728,34.5632,34.3597,34.5255,233900.0
2011-01-24 10:30:00,45.83,46.1,45.77,45.99,189600.0,34.533,34.7365,34.4878,34.6536,189600.0
2011-01-24 11:00:00,45.98,46.08,45.89,45.9,251500.0,34.6461,34.7214,34.5782,34.5858,251500.0
2011-01-24 11:30:00,45.89,45.97,45.81,45.91,386500.0,34.5782,34.6385,34.518,34.5933,386500.0
2011-01-24 12:00:00,45.91,46.02,45.87,45.89,310400.0,34.5933,34.6762,34.5632,34.5782,310400.0
2011-01-24 12:30:00,45.9,46.0,45.89,45.95,82500.0,34.5858,34.6611,34.5782,34.6235,82500.0
2011-01-24 13:00:00,45.96,46.03,45.94,45.99,107900.0,34.631,34.6837,34.6159,34.6536,107900.0
2011-01-24 13:30:00,45.99,46.07,45.94,46.06,85500.0,34.6536,34.7139,34.6159,34.7063,85500.0
2011-01-24 14:00:00,46.06,46.12,46.05,46.07,146900.0,34.7063,34.7516,34.6988,34.7139,146900.0
2011-01-24 14:30:00,46.07,46.17,46.06,46.13,273100.0,34.7139,34.7892,34.7063,34.7591,273100.0
2011-01-24 15:00:00,46.13,46.18,46.04,46.07,231900.0,34.7591,34.7968,34.6913,34.7139,231900.0
2011-01-24 15:30:00,46.06,46.25,46.06,46.25,387800.0,34.7063,34.8495,34.7063,34.8495,387800.0
2011-01-25 09:30:00,45.45,45.93,45.42,45.93,465800.0,34.2467,34.6084,34.2241,34.6084,465800.0
2011-01-25 10:00:00,45.85,46.02,45.63,45.64,345900.0,34.5481,34.6762,34.3823,34.3899,345900.0
2011-01-25 10:30:00,45.63,45.87,45.63,45.81,170100.0,34.3823,34.5632,34.3823,34.518,170100.0
2011-01-25 11:00:00,45.8,45.83,45.49,45.51,355700.0,34.5104,34.533,34.2768,34.2919,355700.0
2011-01-25 11:30:00,45.5,45.62,45.46,45.52,128300.0,34.2844,34.3748,34.2542,34.2995,128300.0
2011-01-25 12:00:00,45.52,45.79,45.52,45.74,109400.0,34.2995,34.5029,34.2995,34.4652,109400.0
2011-01-25 12:30:00,45.76,45.93,45.72,45.88,190800.0,34.4803,34.6084,34.4502,34.5707,190800.0
2011-01-25 13:00:00,45.87,45.89,45.79,45.81,83000.0,34.5632,34.5782,34.5029,34.518,83000.0
2011-01-25 13:30:00,45.8,45.93,45.79,45.9,83000.0,34.5104,34.6084,34.5029,34.5858,83000.0
2011-01-25 14:00:00,45.9,45.97,45.84,45.9,314600.0,34.5858,34.6385,34.5406,34.5858,314600.0
2011-01-25 14:30:00,45.89,45.97,45.67,45.72,143800.0,34.5782,34.6385,34.4125,34.4502,143800.0
2011-01-25 15:00:00,45.74,46.02,45.73,45.95,174900.0,34.4652,34.6762,34.4577,34.6235,174900.0
2011-01-25 15:30:00,45.95,46.23,45.89,46.2,653200.0,34.6235,34.8344,34.5782,34.8118,653200.0
2011-01-26 09:30:00,46.44,46.71,46.38,46.55,339300.0,34.9927,35.1961,34.9475,35.0756,339300.0
2011-01-26 10:00:00,46.58,47.06,46.53,47.02,402400.0,35.0982,35.4598,35.0605,35.4297,402400.0
2011-01-26 10:30:00,47.02,47.16,46.94,47.1,249600.0,35.4297,35.5352,35.3694,35.49,249600.0
2011-01-26 11:00:00,47.09,47.23,47.03,47.06,327100.0,35.4825,35.5879,35.4372,35.4598,327100.0
2011-01-26 11:30:00,47.05,47.26,47.03,47.15,183000.0,35.4523,35.6105,35.4372,35.5277,183000.0
2011-01-26 12:00:00,47.14,47.29,47.12,47.25,147300.0,35.5201,35.6332,35.5051,35.603,147300.0
2011-01-26 12:30:00,47.26,47.35,47.22,47.31,117200.0,35.6105,35.6784,35.5804,35.6482,117200.0
2011-01-26 13:00:00,47.31,47.4,47.23,47.39,131500.0,35.6482,35.716,35.5879,35.7085,131500.0
2011-01-26 13:30:00,47.4,47.53,47.37,47.53,155800.0,35.716,35.814,35.6934,35.814,155800.0
2011-01-26 14:00:00,47.52,47.54,47.38,47.43,270000.0,35.8065,35.8215,35.701,35.7386,270000.0
2011-01-26 14:30:00,47.42,47.5,47.31,47.46,187900.0,35.7311,35.7914,35.6482,35.7612,187900.0
2011-01-26 15:00:00,47.45,47.48,47.29,47.36,231800.0,35.7537,35.7763,35.6332,35.6859,231800.0
2011-01-26 15:30:00,47.36,47.37,47.22,47.31,642400.0,35.6859,35.6934,35.5804,35.6482,642400.0
2011-01-27 09:30:00,46.48,47.0,46.29,46.38,702800.0,35.0228,35.4146,34.8796,34.9475,702800.0
2011-01-27 10:00:00,46.37,46.4,46.01,46.2,498800.0,34.9399,34.9625,34.6687,34.8118,498800.0
2011-01-27 10:30:00,46.2,46.21,45.65,45.8,613900.0,34.8118,34.8194,34.3974,34.5104,613900.0
2011-01-27 11:00:00,45.8,45.86,45.74,45.8,538400.0,34.5104,34.5556,34.4652,34.5104,538400.0
2011-01-27 11:30:00,45.81,46.12,45.81,46.11,252300.0,34.518,34.7516,34.518,34.744,252300.0
2011-01-27 12:00:00,46.11,46.27,46.1,46.26,148200.0,34.744,34.8646,34.7365,34.857,148200.0
2011-01-27 12:30:00,46.27,46.5,46.19,46.5,647100.0,34.8646,35.0379,34.8043,35.0379,647100.0
2011-01-27 13:00:00,46.49,46.52,46.38,46.49,225900.0,35.0304,35.053,34.9475,35.0304,225900.0
2011-01-27 13:30:00,46.49,46.5,46.19,46.27,155200.0,35.0304,35.0379,34.8043,34.8646,155200.0
2011-01-27 14:00:00,46.27,46.37,46.22,46.32,335000.0,34.8646,34.9399,34.8269,34.9023,335000.0
2011-01-27 14:30:00,46.33,46.38,46.21,46.28,387900.0,34.9098,34.9475,34.8194,34.8721,387900.0
2011-01-27 15:00:00,46.27,46.29,46.17,46.26,246600.0,34.8646,34.8796,34.7892,34.857,246600.0
2011-01-27 15:30:00,46.26,46.36,46.19,46.28,673200.0,34.857,34.9324,34.8043,34.8721,673200.0
2011-01-28 09:30:00,45.92,46.67,45.89,46.22,515000.0,34.6009,35.166,34.5782,34.8269,515000.0
2011-01-28 10:00:00,46.21,46.23,45.67,45.69,181900.0,34.8194,34.8344,34.4125,34.4275,181900.0
2011-01-28 10:30:00,45.67,45.76,45.46,45.46,233000.0,34.4125,34.4803,34.2542,34.2542,233000.0
2011-01-28 11:00:00,45.46,45.5,45.3,45.37,190700.0,34.2542,34.2844,34.1337,34.1864,190700.0
2011-01-28 11:30:00,45.34,45.35,44.88,44.95,188200.0,34.1638,34.1714,33.8172,33.87,188200.0
2011-01-28 12:00:00,44.94,45.0,44.7,44.94,254800.0,33.8624,33.9076,33.6816,33.8624,254800.0
2011-01-28 12:30:00,44.93,45.25,44.92,45.24,167200.0,33.8549,34.096,33.8474,34.0885,167200.0
2011-01-28 13:00:00,45.24,45.25,44.85,44.85,161600.0,34.0885,34.096,33.7946,33.7946,161600.0
2011-01-28 13:30:00,44.86,44.96,44.75,44.95,169500.0,33.8021,33.8775,33.7193,33.87,169500.0
2011-01-28 14:00:00,44.94,45.09,44.92,45.0,173800.0,33.8624,33.9754,33.8474,33.9076,173800.0
2011-01-28 14:30:00,44.99,45.01,44.81,44.91,205900.0,33.9001,33.9152,33.7645,33.8398,205900.0
2011-01-28 15:00:00,44.92,44.95,44.59,44.6,294800.0,33.8474,33.87,33.5987,33.6062,294800.0
2011-01-28 15:30:00,44.61,44.65,44.5,44.61,843200.0,33.6138,33.6439,33.5309,33.6138,843200.0
2011-01-31 09:30:00,44.76,45.15,44.75,44.93,434800.0,33.7268,34.0207,33.7193,33.8549,434800.0
2011-01-31 10:00:00,44.93,45.13,44.88,45.03,211500.0,33.8549,34.0056,33.8172,33.9302,211500.0
2011-01-31 10:30:00,45.04,45.19,44.96,45.08,168700.0,33.9378,34.0508,33.8775,33.9679,168700.0
2011-01-31 11:00:00,45.08,45.16,45.0,45.12,143700.0,33.9679,34.0282,33.9076,33.9981,143700.0
2011-01-31 11:30:00,45.12,45.29,45.03,45.08,141500.0,33.9981,34.1261,33.9302,33.9679,141500.0
2011-01-31 12:00:00,45.09,45.15,45.03,45.14,102400.0,33.9754,34.0207,33.9302,34.0131,102400.0
2011-01-31 12:30:00,45.13,45.15,44.93,45.01,142000.0,34.0056,34.0207,33.8549,33.9152,142000.0
2011-01-31 13:00:00,45.01,45.07,44.94,45.0,248600.0,33.9152,33.9604,33.8624,33.9076,248600.0
2011-01-31 13:30:00,44.99,45.0,44.8,44.93,239900.0,33.9001,33.9076,33.7569,33.8549,239900.0
2011-01-31 14:00:00,44.93,45.02,44.71,44.77,358700.0,33.8549,33.9227,33.6891,33.7343,358700.0
2011-01-31 14:30:00,44.77,44.78,44.63,44.73,275600.0,33.7343,33.7419,33.6288,33.7042,275600.0
2011-01-31 15:00:00,44.73,44.88,44.68,44.69,344700.0,33.7042,33.8172,33.6665,33.674,344700.0
2011-01-31 15:30:00,44.69,44.81,44.63,44.73,1148900.0,33.674,33.7645,33.6288,33.7042,1148900.0
2011-02-01 09:30:00,45.1,45.16,44.92,45.01,384600.0,33.983,34.0282,33.8474,33.9152,384600.0
2011-02-01 10:00:00,45.02,45.04,44.68,44.96,438800.0,33.9227,33.9378,33.6665,33.8775,438800.0
2011-02-01 10:30:00,44.97,45.04,44.88,44.97,305600.0,33.885,33.9378,33.8172,33.885,305600.0
2011-02-01 11:00:00,44.97,45.07,44.94,45.04,180300.0,33.885,33.9604,33.8624,33.9378,180300.0
2011-02-01 11:30:00,45.04,45.36,45.04,45.31,166800.0,33.9378,34.1789,33.9378,34.1412,166800.0
2011-02-01 12:00:00,45.31,45.49,45.3,45.45,110000.0,34.1412,34.2768,34.1337,34.2467,110000.0
2011-02-01 12:30:00,45.46,45.5,45.4,45.5,90100.0,34.2542,34.2844,34.209,34.2844,90100.0
2011-02-01 13:00:00,45.5,45.55,45.46,45.52,399000.0,34.2844,34.3221,34.2542,34.2995,399000.0
2011-02-01 13:30:00,45.52,45.58,45.49,45.52,86400.0,34.2995,34.3447,34.2768,34.2995,86400.0
2011-02-01 14:00:00,45.53,45.59,45.51,45.57,313700.0,34.307,34.3522,34.2919,34.3371,313700.0
2011-02-01 14:30:00,45.56,45.79,45.56,45.78,304600.0,34.3296,34.5029,34.3296,34.4954,304600.0
2011-02-01 15:00:00,45.78,45.84,45.7,45.8,254300.0,34.4954,34.5406,34.4351,34.5104,254300.0
2011-02-01 15:30:00,45.8,45.87,45.72,45.72,530800.0,34.5104,34.5632,34.4502,34.4502,530800.0
2011-02-02 09:30:00,45.2,45.46,45.2,45.25,213300.0,34.0583,34.2542,34.0583,34.096,213300.0
2011-02-02 10:00:00,45.24,45.25,45.03,45.12,191600.0,34.0885,34.096,33.9302,33.9981,191600.0
2011-02-02 10:30:00,45.11,45.17,45.04,45.13,272300.0,33.9905,34.0357,33.9378,34.0056,272300.0
2011-02-02 11:00:00,45.13,45.2,44.99,45.17,149700.0,34.0056,34.0583,33.9001,34.0357,149700.0
2011-02-02 11:30:00,45.18,45.44,45.17,45.4,160700.0,34.0433,34.2392,34.0357,34.209,160700.0
2011-02-02 12:00:00,45.4,45.47,45.32,45.41,126500.0,34.209,34.2618,34.1488,34.2166,126500.0
2011-02-02 12:30:00,45.41,45.7,45.39,45.68,253200.0,34.2166,34.4351,34.2015,34.42,253200.0
2011-02-02 13:00:00,45.67,45.71,45.61,45.7,124200.0,34.4125,34.4426,34.3673,34.4351,124200.0
2011-02-02 13:30:00,45.71,45.88,45.7,45.79,206600.0,34.4426,34.5707,34.4351,34.5029,206600.0
2011-02-02 14:00:00,45.78,45.8,45.7,45.76,107000.0,34.4954,34.5104,34.4351,34.4803,107000.0
2011-02-02 14:30:00,45.76,45.83,45.72,45.76,99300.0,34.4803,34.533,34.4502,34.4803,99300.0
2011-02-02 15:00:00,45.77,45.84,45.7,45.7,131200.0,34.4878,34.5406,34.4351,34.4351,131200.0
2011-02-02 15:30:00,45.71,45.74,45.64,45.69,308500.0,34.4426,34.4652,34.3899,34.4275,308500.0
2011-02-03 09:30:00,45.62,45.84,45.38,45.5,257600.0,34.3748,34.5406,34.194,34.2844,257600.0
2011-02-03 10:00:00,45.51,45.54,45.24,45.49,387000.0,34.2919,34.3145,34.0885,34.2768,387000.0
2011-02-03 10:30:00,45.5,45.63,45.4,45.47,350500.0,34.2844,34.3823,34.209,34.2618,350500.0
2011-02-03 11:00:00,45.48,45.6,45.44,45.58,198600.0,34.2693,34.3597,34.2392,34.3447,198600.0
2011-02-03 11:30:00,45.57,45.73,45.56,45.73,122900.0,34.3371,34.4577,34.3296,34.4577,122900.0
2011-02-03 12:00:00,45.73,45.78,45.67,45.72,118700.0,34.4577,34.4954,34.4125,34.4502,118700.0
2011-02-03 12:30:00,45.71,45.71,45.53,45.6,116100.0,34.4426,34.4426,34.307,34.3597,116100.0
2011-02-03 13:00:00,45.59,45.67,45.56,45.59,141900.0,34.3522,34.4125,34.3296,34.3522,141900.0
2011-02-03 13:30:00,45.59,45.61,45.44,45.44,130800.0,34.3522,34.3673,34.2392,34.2392,130800.0
2011-02-03 14:00:00,45.44,45.47,45.31,45.31,155400.0,34.2392,34.2618,34.1412,34.1412,155400.0
2011-02-03 14:30:00,45.3,45.46,45.3,45.4,161500.0,34.1337,34.2542,34.1337,34.209,161500.0
2011-02-03 15:00:00,45.41,45.5,45.4,45.45,176800.0,34.2166,34.2844,34.209,34.2467,176800.0
2011-02-03 15:30:00,45.46,45.59,45.46,45.57,430800.0,34.2542,34.3522,34.2542,34.3371,430800.0
2011-02-04 09:30:00,45.55,45.83,45.5,45.79,272600.0,34.3221,34.533,34.2844,34.5029,272600.0
2011-02-04 10:00:00,45.78,45.95,45.7,45.84,138000.0,34.4954,34.6235,34.4351,34.5406,138000.0
2011-02-04 10:30:00,45.83,45.88,45.55,45.62,179400.0,34.533,34.5707,34.3221,34.3748,179400.0
2011-02-04 11:00:00,45.63,45.64,45.43,45.46,265600.0,34.3823,34.3899,34.2316,34.2542,265600.0
2011-02-04 11:30:00,45.46,45.49,45.26,45.27,154500.0,34.2542,34.2768,34.1035,34.1111,154500.0
2011-02-04 12:00:00,45.27,45.29,45.19,45.22,155000.0,34.1111,34.1261,34.0508,34.0734,155000.0
2011-02-04 12:30:00,45.23,45.31,45.2,45.29,166700.0,34.0809,34.1412,34.0583,34.1261,166700.0
2011-02-04 13:00:00,45.29,45.4,45.26,45.34,280500.0,34.1261,34.209,34.1035,34.1638,280500.0
2011-02-04 13:30:00,45.34,45.46,45.34,45.44,119500.0,34.1638,34.2542,34.1638,34.2392,119500.0
2011-02-04 14:00:00,45.44,45.51,45.42,45.49,114400.0,34.2392,34.2919,34.2241,34.2768,114400.0
2011-02-04 14:30:00,45.49,45.57,45.46,45.54,152300.0,34.2768,34.3371,34.2542,34.3145,152300.0
2011-02-04 15:00:00,45.54,45.68,45.48,45.62,166500.0,34.3145,34.42,34.2693,34.3748,166500.0
2011-02-04 15:30:00,45.62,45.79,45.62,45.76,458500.0,34.3748,34.5029,34.3748,34.4803,458500.0
2011-02-07 09:30:00,45.76,46.19,45.68,46.12,246400.0,34.4803,34.8043,34.42,34.7516,246400.0
2011-02-07 10:00:00,46.11,46.65,46.11,46.61,216800.0,34.744,35.1509,34.744,35.1208,216800.0
2011-02-07 10:30:00,46.61,46.67,46.48,46.66,197000.0,35.1208,35.166,35.0228,35.1584,197000.0
2011-02-07 11:00:00,46.66,46.73,46.6,46.69,201900.0,35.1584,35.2112,35.1132,35.1811,201900.0
2011-02-07 11:30:00,46.69,46.82,46.69,46.82,132700.0,35.1811,35.279,35.1811,35.279,132700.0
2011-02-07 12:00:00,46.82,46.83,46.66,46.66,91900.0,35.279,35.2865,35.1584,35.1584,91900.0
2011-02-07 12:30:00,46.66,46.67,46.48,46.49,107700.0,35.1584,35.166,35.0228,35.0304,107700.0
2011-02-07 13:00:00,46.49,46.65,46.47,46.59,75100.0,35.0304,35.1509,35.0153,35.1057,75100.0
2011-02-07 13:30:00,46.59,46.61,46.52,46.59,246700.0,35.1057,35.1208,35.053,35.1057,246700.0
2011-02-07 14:00:00,46.6,46.68,46.54,46.54,132400.0,35.1132,35.1735,35.068,35.068,132400.0
2011-02-07 14:30:00,46.55,46.66,46.51,46.57,213700.0,35.0756,35.1584,35.0454,35.0906,213700.0
2011-02-07 15:00:00,46.57,46.64,46.46,46.48,225200.0,35.0906,35.1434,35.0077,35.0228,225200.0
2011-02-07 15:30:00,46.47,46.61,46.41,46.42,552600.0,35.0153,35.1208,34.9701,34.9776,552600.0
2011-02-08 09:30:00,46.65,46.77,46.58,46.63,251500.0,35.1509,35.2413,35.0982,35.1358,251500.0
2011-02-08 10:00:00,46.64,46.96,46.64,46.9,180100.0,35.1434,35.3845,35.1434,35.3393,180100.0
2011-02-08 10:30:00,46.89,46.95,46.78,46.92,198100.0,35.3318,35.377,35.2489,35.3544,198100.0
2011-02-08 11:00:00,46.93,46.97,46.75,46.75,211700.0,35.3619,35.392,35.2263,35.2263,211700.0
2011-02-08 11:30:00,46.76,46.76,46.57,46.68,165600.0,35.2338,35.2338,35.0906,35.1735,165600.0
2011-02-08 12:00:00,46.68,46.71,46.64,46.67,72100.0,35.1735,35.1961,35.1434,35.166,72100.0
2011-02-08 12:30:00,46.67,46.69,46.55,46.59,123800.0,35.166,35.1811,35.0756,35.1057,123800.0
2011-02-08 13:00:00,46.6,46.62,46.48,46.5,84300.0,35.1132,35.1283,35.0228,35.0379,84300.0
2011-02-08 13:30:00,46.5,46.52,46.4,46.41,86400.0,35.0379,35.053,34.9625,34.9701,86400.0
2011-02-08 14:00:00,46.42,46.52,46.42,46.5,90200.0,34.9776,35.053,34.9776,35.0379,90200.0
2011-02-08 14:30:00,46.5,46.65,46.5,46.59,93300.0,35.0379,35.1509,35.0379,35.1057,93300.0
2011-02-08 15:00:00,46.6,46.76,46.59,46.72,172500.0,35.1132,35.2338,35.1057,35.2037,172500.0
2011-02-08 15:30:00,46.72,46.86,46.72,46.79,339600.0,35.2037,35.3091,35.2037,35.2564,339600.0
2011-02-09 09:30:00,47.06,47.12,46.75,46.8,522800.0,35.4598,35.5051,35.2263,35.2639,522800.0
2011-02-09 10:00:00,46.81,46.85,46.7,46.81,210400.0,35.2715,35.3016,35.1886,35.2715,210400.0
2011-02-09 10:30:00,46.81,46.96,46.79,46.91,336600.0,35.2715,35.3845,35.2564,35.3468,336600.0
2011-02-09 11:00:00,46.91,47.01,46.81,46.91,222900.0,35.3468,35.4222,35.2715,35.3468,222900.0
2011-02-09 11:30:00,46.9,47.07,46.89,46.92,195300.0,35.3393,35.4674,35.3318,35.3544,195300.0
2011-02-09 12:00:00,46.93,47.0,46.88,46.98,87100.0,35.3619,35.4146,35.3242,35.3996,87100.0
2011-02-09 12:30:00,46.99,47.08,46.97,47.02,98300.0,35.4071,35.4749,35.392,35.4297,98300.0
2011-02-09 13:00:00,47.01,47.22,47.01,47.16,161600.0,35.4222,35.5804,35.4222,35.5352,161600.0
2011-02-09 13:30:00,47.16,47.17,47.03,47.03,139800.0,35.5352,35.5427,35.4372,35.4372,139800.0
2011-02-09 14:00:00,47.03,47.05,46.77,46.85,199700.0,35.4372,35.4523,35.2413,35.3016,199700.0
2011-02-09 14:30:00,46.85,46.87,46.7,46.81,89800.0,35.3016,35.3167,35.1886,35.2715,89800.0
2011-02-09 15:00:00,46.81,46.96,46.81,46.95,99500.0,35.2715,35.3845,35.2715,35.377,99500.0
2011-02-09 15:30:00,46.94,46.97,46.85,46.93,419800.0,35.3694,35.392,35.3016,35.3619,419800.0
2011-02-10 09:30:00,46.44,46.67,46.28,46.4,292400.0,34.9927,35.166,34.8721,34.9625,292400.0
2011-02-10 10:00:00,46.41,46.54,46.3,46.51,322100.0,34.9701,35.068,34.8872,35.0454,322100.0
2011-02-10 10:30:00,46.52,46.65,46.43,46.47,195300.0,35.053,35.1509,34.9851,35.0153,195300.0
2011-02-10 11:00:00,46.46,46.76,46.46,46.72,111600.0,35.0077,35.2338,35.0077,35.2037,111600.0
2011-02-10 11:30:00,46.72,46.89,46.72,46.89,56900.0,35.2037,35.3318,35.2037,35.3318,56900.0
2011-02-10 12:00:00,46.88,46.9,46.8,46.88,90700.0,35.3242,35.3393,35.2639,35.3242,90700.0
2011-02-10 12:30:00,46.87,46.9,46.76,46.79,93500.0,35.3167,35.3393,35.2338,35.2564,93500.0
2011-02-10 13:00:00,46.78,46.86,46.75,46.81,101800.0,35.2489,35.3091,35.2263,35.2715,101800.0
2011-02-10 13:30:00,46.81,46.87,46.71,46.8,69400.0,35.2715,35.3167,35.1961,35.2639,69400.0
2011-02-10 14:00:00,46.78,46.9,46.75,46.89,109300.0,35.2489,35.3393,35.2263,35.3318,109300.0
2011-02-10 14:30:00,46.89,46.92,46.87,46.88,208400.0,35.3318,35.3544,35.3167,35.3242,208400.0
2011-02-10 15:00:00,46.89,46.98,46.81,46.97,97300.0,35.3318,35.3996,35.2715,35.392,97300.0
2011-02-10 15:30:00,46.97,47.11,46.92,47.11,457600.0,35.392,35.4975,35.3544,35.4975,457600.0
2011-02-11 09:30:00,46.73,46.96,46.62,46.86,148200.0,35.2112,35.3845,35.1283,35.3091,148200.0
2011-02-11 10:00:00,46.86,47.0,46.79,46.96,97100.0,35.3091,35.4146,35.2564,35.3845,97100.0
2011-02-11 10:30:00,46.96,47.17,46.9,47.14,88800.0,35.3845,35.5427,35.3393,35.5201,88800.0
2011-02-11 11:00:00,47.14,47.6,47.07,47.56,351000.0,35.5201,35.8667,35.4674,35.8366,351000.0
2011-02-11 11:30:00,47.57,47.68,47.49,47.58,175200.0,35.8441,35.927,35.7839,35.8517,175200.0
2011-02-11 12:00:00,47.58,47.6,47.34,47.48,110500.0,35.8517,35.8667,35.6708,35.7763,110500.0
2011-02-11 12:30:00,47.48,47.7,47.43,47.67,181300.0,35.7763,35.9421,35.7386,35.9195,181300.0
2011-02-11 13:00:00,47.66,47.71,47.5,47.51,54900.0,35.9119,35.9496,35.7914,35.7989,54900.0
2011-02-11 13:30:00,47.5,47.54,47.46,47.5,89000.0,35.7914,35.8215,35.7612,35.7914,89000.0
2011-02-11 14:00:00,47.51,47.55,47.49,47.53,102500.0,35.7989,35.8291,35.7839,35.814,102500.0
2011-02-11 14:30:00,47.53,47.66,47.53,47.62,145700.0,35.814,35.9119,35.814,35.8818,145700.0
2011-02-11 15:00:00,47.63,47.7,47.58,47.67,146600.0,35.8893,35.9421,35.8517,35.9195,146600.0
2011-02-11 15:30:00,47.68,47.68,47.56,47.64,331500.0,35.927,35.927,35.8366,35.8969,331500.0
2011-02-14 09:30:00,47.44,47.48,47.25,47.25,168100.0,35.7462,35.7763,35.603,35.603,168100.0
2011-02-14 10:00:00,47.24,47.24,46.78,46.81,228900.0,35.5955,35.5955,35.2489,35.2715,228900.0
2011-02-14 10:30:00,46.81,46.83,46.57,46.61,200600.0,35.2715,35.2865,35.0906,35.1208,200600.0
2011-02-14 11:00:00,46.61,46.68,46.57,46.64,179400.0,35.1208,35.1735,35.0906,35.1434,179400.0
2011-02-14 11:30:00,46.64,46.69,46.49,46.57,149900.0,35.1434,35.1811,35.0304,35.0906,149900.0
2011-02-14 12:00:00,46.58,46.67,46.55,46.66,81700.0,35.0982,35.166,35.0756,35.1584,81700.0
2011-02-14 12:30:00,46.67,46.73,46.63,46.65,79600.0,35.166,35.2112,35.1358,35.1509,79600.0
2011-02-14 13:00:00,46.65,46.77,46.63,46.75,68600.0,35.1509,35.2413,35.1358,35.2263,68600.0
2011-02-14 13:30:00,46.75,46.76,46.59,46.59,123400.0,35.2263,35.2338,35.1057,35.1057,123400.0
2011-02-14 14:00:00,46.6,46.64,46.57,46.59,152000.0,35.1132,35.1434,35.0906,35.1057,152000.0
2011-02-14 14:30:00,46.59,46.7,46.55,46.7,129400.0,35.1057,35.1886,35.0756,35.1886,129400.0
2011-02-14 15:00:00,46.71,46.72,46.54,46.65,162800.0,35.1961,35.2037,35.068,35.1509,162800.0
2011-02-14 15:30:00,46.64,46.85,46.64,46.84,382200.0,35.1434,35.3016,35.1434,35.2941,382200.0
2011-02-15 09:30:00,46.64,46.67,46.46,46.63,193800.0,35.1434,35.166,35.0077,35.1358,193800.0
2011-02-15 10:00:00,46.63,46.64,46.27,46.29,192400.0,35.1358,35.1434,34.8646,34.8796,192400.0
2011-02-15 10:30:00,46.29,46.68,46.24,46.65,447300.0,34.8796,35.1735,34.842,35.1509,447300.0
2011-02-15 11:00:00,46.65,46.96,46.65,46.76,283300.0,35.1509,35.3845,35.1509,35.2338,283300.0
2011-02-15 11:30:00,46.75,46.79,46.74,46.79,117800.0,35.2263,35.2564,35.2187,35.2564,117800.0
2011-02-15 12:00:00,46.78,46.85,46.77,46.83,80100.0,35.2489,35.3016,35.2413,35.2865,80100.0
2011-02-15 12:30:00,46.83,46.88,46.82,46.84,36300.0,35.2865,35.3242,35.279,35.2941,36300.0
2011-02-15 13:00:00,46.84,46.85,46.72,46.73,77000.0,35.2941,35.3016,35.2037,35.2112,77000.0
2011-02-15 13:30:00,46.74,46.89,46.74,46.79,130100.0,35.2187,35.3318,35.2187,35.2564,130100.0
2011-02-15 14:00:00,46.79,46.79,46.65,46.66,99600.0,35.2564,35.2564,35.1509,35.1584,99600.0
2011-02-15 14:30:00,46.66,46.75,46.63,46.67,82000.0,35.1584,35.2263,35.1358,35.166,82000.0
2011-02-15 15:00:00,46.66,46.79,46.64,46.79,118200.0,35.1584,35.2564,35.1434,35.2564,118200.0
2011-02-15 15:30:00,46.79,46.89,46.66,46.88,462300.0,35.2564,35.3318,35.1584,35.3242,462300.0
2011-02-16 09:30:00,46.97,47.24,46.91,47.09,227200.0,35.5805,35.785,35.535,35.6714,227200.0
2011-02-16 10:00:00,47.09,47.19,46.97,47.11,165000.0,35.6714,35.7471,35.5805,35.6865,165000.0
2011-02-16 10:30:00,47.11,47.27,47.06,47.27,167200.0,35.6865,35.8077,35.6487,35.8077,167200.0
2011-02-16 11:00:00,47.27,47.31,47.12,47.29,189000.0,35.8077,35.838,35.6941,35.8229,189000.0
2011-02-16 11:30:00,47.3,47.33,47.16,47.23,296900.0,35.8305,35.8532,35.7244,35.7774,296900.0
2011-02-16 12:00:00,47.24,47.24,47.0,47.05,144500.0,35.785,35.785,35.6032,35.6411,144500.0
2011-02-16 12:30:00,47.05,47.12,47.02,47.06,148400.0,35.6411,35.6941,35.6184,35.6487,148400.0
2011-02-16 13:00:00,47.07,47.1,47.0,47.02,140100.0,35.6562,35.679,35.6032,35.6184,140100.0
2011-02-16 13:30:00,47.03,47.07,46.87,46.9,289800.0,35.6259,35.6562,35.5047,35.5275,289800.0
2011-02-16 14:00:00,46.9,46.94,46.74,46.81,180700.0,35.5275,35.5578,35.4063,35.4593,180700.0
2011-02-16 14:30:00,46.81,46.95,46.77,46.77,170100.0,35.4593,35.5653,35.429,35.429,170100.0
2011-02-16 15:00:00,46.78,46.96,46.76,46.9,251200.0,35.4366,35.5729,35.4214,35.5275,251200.0
2011-02-16 15:30:00,46.89,46.96,46.86,46.88,382200.0,35.5199,35.5729,35.4972,35.5123,382200.0
2011-02-17 09:30:00,46.55,46.62,46.26,46.39,220500.0,35.2623,35.3154,35.0427,35.1411,220500.0
2011-02-17 10:00:00,46.39,46.62,46.23,46.33,243400.0,35.1411,35.3154,35.0199,35.0957,243400.0
2011-02-17 10:30:00,46.33,46.48,46.3,46.39,214100.0,35.0957,35.2093,35.073,35.1411,214100.0
2011-02-17 11:00:00,46.39,46.53,46.31,46.42,182700.0,35.1411,35.2472,35.0805,35.1639,182700.0
2011-02-17 11:30:00,46.42,46.43,46.03,46.04,213700.0,35.1639,35.1714,34.8684,34.876,213700.0
2011-02-17 12:00:00,46.04,46.08,45.9,45.91,188300.0,34.876,34.9063,34.7699,34.7775,188300.0
2011-02-17 12:30:00,45.91,46.07,45.91,45.95,194300.0,34.7775,34.8987,34.7775,34.8078,194300.0
2011-02-17 13:00:00,45.95,46.14,45.91,46.04,188400.0,34.8078,34.9517,34.7775,34.876,188400.0
2011-02-17 13:30:00,46.04,46.11,45.84,45.9,177100.0,34.876,34.929,34.7245,34.7699,177100.0
2011-02-17 14:00:00,45.91,46.04,45.91,45.99,150300.0,34.7775,34.876,34.7775,34.8381,150300.0
2011-02-17 14:30:00,45.99,46.01,45.83,45.94,171500.0,34.8381,34.8533,34.7169,34.8002,171500.0
2011-02-17 15:00:00,45.95,45.96,45.82,45.83,268600.0,34.8078,34.8154,34.7093,34.7169,268600.0
2011-02-17 15:30:00,45.83,46.0,45.8,45.95,449000.0,34.7169,34.8457,34.6942,34.8078,449000.0
2011-02-18 09:30:00,46.16,46.18,45.63,45.74,612600.0,34.9669,34.9821,34.5654,34.6487,612600.0
2011-02-18 10:00:00,45.74,45.8,45.62,45.71,106500.0,34.6487,34.6942,34.5578,34.626,106500.0
2011-02-18 10:30:00,45.72,45.77,45.64,45.72,80400.0,34.6336,34.6715,34.573,34.6336,80400.0
2011-02-18 11:00:00,45.73,45.96,45.72,45.96,82000.0,34.6412,34.8154,34.6336,34.8154,82000.0
2011-02-18 11:30:00,45.97,46.03,45.91,45.99,110600.0,34.823,34.8684,34.7775,34.8381,110600.0
2011-02-18 12:00:00,45.99,46.11,45.98,46.1,76000.0,34.8381,34.929,34.8305,34.9214,76000.0
2011-02-18 12:30:00,46.1,46.11,45.98,46.02,111900.0,34.9214,34.929,34.8305,34.8608,111900.0
2011-02-18 13:00:00,46.02,46.03,45.92,45.92,61100.0,34.8608,34.8684,34.7851,34.7851,61100.0
2011-02-18 13:30:00,45.92,45.92,45.7,45.72,172000.0,34.7851,34.7851,34.6184,34.6336,172000.0
2011-02-18 14:00:00,45.73,45.75,45.47,45.48,243300.0,34.6412,34.6563,34.4442,34.4518,243300.0
2011-02-18 14:30:00,45.49,45.52,45.44,45.46,218000.0,34.4594,34.4821,34.4215,34.4366,218000.0
2011-02-18 15:00:00,45.47,45.67,45.45,45.63,195800.0,34.4442,34.5957,34.4291,34.5654,195800.0
2011-02-18 15:30:00,45.63,45.7,45.56,45.68,455000.0,34.5654,34.6184,34.5124,34.6033,455000.0
2011-02-22 09:30:00,43.11,43.9,42.5,43.81,1603200.0,32.6565,33.2549,32.1944,33.1867,1603200.0
2011-02-22 10:00:00,43.81,44.11,43.67,43.74,774800.0,33.1867,33.414,33.0807,33.1337,774800.0
2011-02-22 10:30:00,43.73,43.84,43.63,43.76,490000.0,33.1261,33.2095,33.0504,33.1489,490000.0
2011-02-22 11:00:00,43.76,43.81,43.33,43.43,493400.0,33.1489,33.1867,32.8231,32.8989,493400.0
2011-02-22 11:30:00,43.43,43.43,42.57,42.57,805200.0,32.8989,32.8989,32.2474,32.2474,805200.0
2011-02-22 12:00:00,42.58,42.68,42.2,42.55,517400.0,32.255,32.3307,31.9671,32.2323,517400.0
2011-02-22 12:30:00,42.55,42.69,42.06,42.09,600600.0,32.2323,32.3383,31.8611,31.8838,600600.0
2011-02-22 13:00:00,42.08,42.2,41.9,42.06,563900.0,31.8762,31.9671,31.7399,31.8611,563900.0
2011-02-22 13:30:00,42.06,42.33,42.02,42.15,432300.0,31.8611,32.0656,31.8308,31.9293,432300.0
2011-02-22 14:00:00,42.14,42.27,42.05,42.2,877700.0,31.9217,32.0202,31.8535,31.9671,877700.0
2011-02-22 14:30:00,42.2,42.45,42.17,42.29,589100.0,31.9671,32.1565,31.9444,32.0353,589100.0
2011-02-22 15:00:00,42.29,42.39,41.99,42.0,588900.0,32.0353,32.1111,31.8081,31.8156,588900.0
2011-02-22 15:30:00,42.01,42.12,41.91,42.1,1249500.0,31.8232,31.9065,31.7475,31.8914,1249500.0
2011-02-23 09:30:00,41.75,42.01,41.25,41.3,798800.0,31.6263,31.8232,31.2475,31.2854,798800.0
2011-02-23 10:00:00,41.31,41.68,41.27,41.65,462100.0,31.293,31.5732,31.2627,31.5505,462100.0
2011-02-23 10:30:00,41.64,41.79,41.46,41.73,377100.0,31.5429,31.6566,31.4066,31.6111,377100.0
2011-02-23 11:00:00,41.73,41.79,41.53,41.55,277300.0,31.6111,31.6566,31.4596,31.4748,277300.0
2011-02-23 11:30:00,41.56,41.56,41.08,41.09,329800.0,31.4823,31.4823,31.1187,31.1263,329800.0
2011-02-23 12:00:00,41.09,41.1,40.52,40.55,570900.0,31.1263,31.1339,30.6945,30.7172,570900.0
2011-02-23 12:30:00,40.56,40.88,40.52,40.87,382600.0,30.7248,30.9672,30.6945,30.9596,382600.0
2011-02-23 13:00:00,40.86,40.98,40.71,40.98,321800.0,30.9521,31.043,30.8384,31.043,321800.0
2011-02-23 13:30:00,40.98,41.51,40.94,41.44,402700.0,31.043,31.4445,31.0127,31.3914,402700.0
2011-02-23 14:00:00,41.43,41.64,41.37,41.52,298100.0,31.3839,31.5429,31.3384,31.452,298100.0
2011-02-23 14:30:00,41.51,41.73,41.51,41.72,375000.0,31.4445,31.6111,31.4445,31.6035,375000.0
2011-02-23 15:00:00,41.72,42.16,41.69,42.11,656200.0,31.6035,31.9368,31.5808,31.899,656200.0
2011-02-23 15:30:00,42.1,42.2,42.01,42.06,1207500.0,31.8914,31.9671,31.8232,31.8611,1207500.0
2011-02-24 09:30:00,41.93,42.08,41.66,41.81,633700.0,31.7626,31.8762,31.5581,31.6717,633700.0
2011-02-24 10:00:00,41.79,41.98,41.62,41.83,535100.0,31.6566,31.8005,31.5278,31.6869,535100.0
2011-02-24 10:30:00,41.84,41.95,41.68,41.78,404600.0,31.6944,31.7778,31.5732,31.649,404600.0
2011-02-24 11:00:00,41.78,41.93,41.72,41.9,428400.0,31.649,31.7626,31.6035,31.7399,428400.0
2011-02-24 11:30:00,41.91,41.92,41.72,41.79,282600.0,31.7475,31.755,31.6035,31.6566,282600.0
2011-02-24 12:00:00,41.78,41.81,41.49,41.51,269000.0,31.649,31.6717,31.4293,31.4445,269000.0
2011-02-24 12:30:00,41.51,41.74,41.46,41.6,318900.0,31.4445,31.6187,31.4066,31.5126,318900.0
2011-02-24 13:00:00,41.6,41.76,41.56,41.64,230200.0,31.5126,31.6338,31.4823,31.5429,230200.0
2011-02-24 13:30:00,41.65,41.75,41.46,41.51,253200.0,31.5505,31.6263,31.4066,31.4445,253200.0
2011-02-24 14:00:00,41.51,41.86,41.5,41.74,388700.0,31.4445,31.7096,31.4369,31.6187,388700.0
2011-02-24 14:30:00,41.75,42.08,41.68,41.88,340400.0,31.6263,31.8762,31.5732,31.7247,340400.0
2011-02-24 15:00:00,41.9,41.99,41.75,41.95,807600.0,31.7399,31.8081,31.6263,31.7778,807600.0
2011-02-24 15:30:00,41.95,42.04,41.88,41.91,796900.0,31.7778,31.8459,31.7247,31.7475,796900.0
2011-02-25 09:30:00,42.68,42.72,42.2,42.4,437900.0,32.3307,32.361,31.9671,32.1186,437900.0
2011-02-25 10:00:00,42.4,42.55,42.35,42.43,524100.0,32.1186,32.2323,32.0808,32.1414,524100.0
2011-02-25 10:30:00,42.45,42.74,42.45,42.71,327700.0,32.1565,32.3762,32.1565,32.3535,327700.0
2011-02-25 11:00:00,42.72,42.73,42.62,42.67,484800.0,32.361,32.3686,32.2853,32.3232,484800.0
2011-02-25 11:30:00,42.66,42.71,42.58,42.7,283400.0,32.3156,32.3535,32.255,32.3459,283400.0
2011-02-25 12:00:00,42.7,43.1,42.68,43.01,234100.0,32.3459,32.6489,32.3307,32.5807,234100.0
2011-02-25 12:30:00,43.01,43.11,42.93,42.93,201300.0,32.5807,32.6565,32.5201,32.5201,201300.0
2011-02-25 13:00:00,42.93,43.04,42.82,42.96,176200.0,32.5201,32.6035,32.4368,32.5429,176200.0
2011-02-25 13:30:00,42.95,43.03,42.87,42.97,154200.0,32.5353,32.5959,32.4747,32.5504,154200.0
2011-02-25 14:00:00,42.96,43.06,42.93,42.99,123500.0,32.5429,32.6186,32.5201,32.5656,123500.0
2011-02-25 14:30:00,42.99,43.07,42.82,42.86,157200.0,32.5656,32.6262,32.4368,32.4671,157200.0
2011-02-25 15:00:00,42.86,42.86,42.65,42.65,298500.0,32.4671,32.4671,32.308,32.308,298500.0
2011-02-25 15:30:00,42.66,42.82,42.6,42.78,623000.0,32.3156,32.4368,32.2701,32.4065,623000.0
2011-02-28 09:30:00,43.28,43.37,43.05,43.05,507000.0,32.7853,32.8534,32.611,32.611,507000.0
2011-02-28 10:00:00,43.04,43.15,42.97,42.97,288200.0,32.6035,32.6868,32.5504,32.5504,288200.0
2011-02-28 10:30:00,42.98,43.02,42.83,42.95,233900.0,32.558,32.5883,32.4444,32.5353,233900.0
2011-02-28 11:00:00,42.96,42.96,42.83,42.86,498000.0,32.5429,32.5429,32.4444,32.4671,498000.0
2011-02-28 11:30:00,42.85,42.88,42.75,42.77,136800.0,32.4595,32.4823,32.3838,32.3989,136800.0
2011-02-28 12:00:00,42.77,42.85,42.75,42.76,100700.0,32.3989,32.4595,32.3838,32.3913,100700.0
2011-02-28 12:30:00,42.77,42.92,42.77,42.84,170800.0,32.3989,32.5126,32.3989,32.4519,170800.0
2011-02-28 13:00:00,42.85,42.9,42.71,42.78,181400.0,32.4595,32.4974,32.3535,32.4065,181400.0
2011-02-28 13:30:00,42.79,42.81,42.69,42.69,130100.0,32.4141,32.4292,32.3383,32.3383,130100.0
2011-02-28 14:00:00,42.69,42.77,42.61,42.75,185700.0,32.3383,32.3989,32.2777,32.3838,185700.0
2011-02-28 14:30:00,42.76,42.83,42.67,42.75,127000.0,32.3913,32.4444,32.3232,32.3838,127000.0
2011-02-28 15:00:00,42.75,42.77,42.63,42.73,232800.0,32.3838,32.3989,32.2929,32.3686,232800.0
2011-02-28 15:30:00,42.72,42.77,42.61,42.69,673500.0,32.361,32.3989,32.2777,32.3383,673500.0
2011-03-01 09:30:00,42.49,42.58,41.04,41.09,1016500.0,32.1868,32.255,31.0884,31.1263,1016500.0
2011-03-01 10:00:00,41.08,41.24,40.4,40.46,1486900.0,31.1187,31.2399,30.6036,30.6491,1486900.0
2011-03-01 10:30:00,40.45,40.49,40.01,40.45,2731100.0,30.6415,30.6718,30.3082,30.6415,2731100.0
2011-03-01 11:00:00,40.46,40.84,40.43,40.64,837000.0,30.6491,30.9369,30.6263,30.7854,837000.0
2011-03-01 11:30:00,40.63,40.87,40.48,40.63,450200.0,30.7778,30.9596,30.6642,30.7778,450200.0
2011-03-01 12:00:00,40.63,40.83,40.58,40.58,502100.0,30.7778,30.9293,30.74,30.74,502100.0
2011-03-01 12:30:00,40.58,40.62,40.38,40.4,327900.0,30.74,30.7703,30.5885,30.6036,327900.0
2011-03-01 13:00:00,40.39,40.39,40.06,40.07,621000.0,30.596,30.596,30.3461,30.3536,621000.0
2011-03-01 13:30:00,40.06,40.25,39.89,39.99,536200.0,30.3461,30.49,30.2173,30.293,536200.0
2011-03-01 14:00:00,39.99,40.08,39.89,39.91,642600.0,30.293,30.3612,30.2173,30.2324,642600.0
2011-03-01 14:30:00,39.91,40.33,39.87,40.17,803900.0,30.2324,30.5506,30.2021,30.4294,803900.0
2011-03-01 15:00:00,40.17,40.3,40.05,40.15,839800.0,30.4294,30.5279,30.3385,30.4142,839800.0
2011-03-01 15:30:00,40.15,40.3,40.08,40.1,887700.0,30.4142,30.5279,30.3612,30.3764,887700.0
2011-03-02 09:30:00,40.33,40.78,40.21,40.6,1352400.0,30.5506,30.8915,30.4597,30.7551,1352400.0
2011-03-02 10:00:00,40.6,40.69,40.33,40.41,670400.0,30.7551,30.8233,30.5506,30.6112,670400.0
2011-03-02 10:30:00,40.41,40.77,40.41,40.69,716900.0,30.6112,30.8839,30.6112,30.8233,716900.0
2011-03-02 11:00:00,40.69,40.91,40.56,40.58,657900.0,30.8233,30.9899,30.7248,30.74,657900.0
2011-03-02 11:30:00,40.57,40.62,40.25,40.25,610700.0,30.7324,30.7703,30.49,30.49,610700.0
2011-03-02 12:00:00,40.25,40.47,40.04,40.45,383800.0,30.49,30.6566,30.3309,30.6415,383800.0
2011-03-02 12:30:00,40.45,40.6,40.44,40.53,600500.0,30.6415,30.7551,30.6339,30.7021,600500.0
2011-03-02 13:00:00,40.52,40.65,40.49,40.56,385800.0,30.6945,30.793,30.6718,30.7248,385800.0
2011-03-02 13:30:00,40.56,40.61,40.5,40.52,325100.0,30.7248,30.7627,30.6794,30.6945,325100.0
2011-03-02 14:00:00,40.52,40.61,40.43,40.54,339500.0,30.6945,30.7627,30.6263,30.7097,339500.0
2011-03-02 14:30:00,40.54,40.82,40.52,40.73,451400.0,30.7097,30.9218,30.6945,30.8536,451400.0
2011-03-02 15:00:00,40.74,40.8,40.61,40.69,403600.0,30.8612,30.9066,30.7627,30.8233,403600.0
2011-03-02 15:30:00,40.69,40.74,40.51,40.61,703200.0,30.8233,30.8612,30.6869,30.7627,703200.0
2011-03-03 09:30:00,41.59,41.63,41.05,41.28,1223100.0,31.5051,31.5354,31.096,31.2702,1223100.0
2011-03-03 10:00:00,41.28,41.4,41.16,41.18,508900.0,31.2702,31.3611,31.1793,31.1945,508900.0
2011-03-03 10:30:00,41.18,41.52,41.1,41.4,468700.0,31.1945,31.452,31.1339,31.3611,468700.0
2011-03-03 11:00:00,41.4,41.46,41.14,41.25,477600.0,31.3611,31.4066,31.1642,31.2475,477600.0
2011-03-03 11:30:00,41.25,41.3,41.1,41.29,359200.0,31.2475,31.2854,31.1339,31.2778,359200.0
2011-03-03 12:00:00,41.3,41.54,41.28,41.51,325600.0,31.2854,31.4672,31.2702,31.4445,325600.0
2011-03-03 12:30:00,41.5,41.54,41.38,41.52,228200.0,31.4369,31.4672,31.346,31.452,228200.0
2011-03-03 13:00:00,41.52,41.58,41.22,41.22,303900.0,31.452,31.4975,31.2248,31.2248,303900.0
2011-03-03 13:30:00,41.22,41.3,41.11,41.23,286900.0,31.2248,31.2854,31.1414,31.2324,286900.0
2011-03-03 14:00:00,41.23,41.32,41.22,41.25,270900.0,31.2324,31.3005,31.2248,31.2475,270900.0
2011-03-03 14:30:00,41.25,41.29,41.23,41.27,292700.0,31.2475,31.2778,31.2324,31.2627,292700.0
2011-03-03 15:00:00,41.27,41.33,41.23,41.26,416700.0,31.2627,31.3081,31.2324,31.2551,416700.0
2011-03-03 15:30:00,41.25,41.29,41.04,41.08,779700.0,31.2475,31.2778,31.0884,31.1187,779700.0
2011-03-04 09:30:00,40.98,41.08,40.54,40.67,577800.0,31.043,31.1187,30.7097,30.8081,577800.0
2011-03-04 10:00:00,40.67,40.75,40.3,40.4,460500.0,30.8081,30.8687,30.5279,30.6036,460500.0
2011-03-04 10:30:00,40.4,40.41,40.24,40.39,323000.0,30.6036,30.6112,30.4824,30.596,323000.0
2011-03-04 11:00:00,40.39,40.4,40.18,40.19,228700.0,30.596,30.6036,30.437,30.4445,228700.0
2011-03-04 11:30:00,40.19,40.33,40.07,40.07,228800.0,30.4445,30.5506,30.3536,30.3536,228800.0
2011-03-04 12:00:00,40.07,40.09,39.8,39.88,278000.0,30.3536,30.3688,30.1491,30.2097,278000.0
2011-03-04 12:30:00,39.88,39.9,39.82,39.83,275200.0,30.2097,30.2249,30.1643,30.1718,275200.0
2011-03-04 13:00:00,39.84,39.88,39.74,39.84,189700.0,30.1794,30.2097,30.1037,30.1794,189700.0
2011-03-04 13:30:00,39.85,40.01,39.79,39.9,173500.0,30.187,30.3082,30.1415,30.2249,173500.0
2011-03-04 14:00:00,39.9,40.11,39.86,40.1,364500.0,30.2249,30.3839,30.1946,30.3764,364500.0
2011-03-04 14:30:00,40.11,40.32,40.06,40.32,287900.0,30.3839,30.543,30.3461,30.543,287900.0
2011-03-04 15:00:00,40.33,40.4,40.2,40.22,510200.0,30.5506,30.6036,30.4521,30.4673,510200.0
2011-03-04 15:30:00,40.22,40.41,40.14,40.36,1044500.0,30.4673,30.6112,30.4067,30.5733,1044500.0
2011-03-07 09:30:00,40.64,40.75,40.39,40.54,699500.0,30.7854,30.8687,30.596,30.7097,699500.0
2011-03-07 10:00:00,40.55,40.61,40.21,40.28,584100.0,30.7172,30.7627,30.4597,30.5127,584100.0
2011-03-07 10:30:00,40.28,40.45,39.86,39.87,729700.0,30.5127,30.6415,30.1946,30.2021,729700.0
2011-03-07 11:00:00,39.86,40.0,39.68,39.7,422900.0,30.1946,30.3006,30.0582,30.0734,422900.0
2011-03-07 11:30:00,39.69,39.79,39.47,39.72,431300.0,30.0658,30.1415,29.8991,30.0885,431300.0
2011-03-07 12:00:00,39.71,40.06,39.69,39.82,364600.0,30.0809,30.3461,30.0658,30.1643,364600.0
2011-03-07 12:30:00,39.82,39.92,39.69,39.78,206500.0,30.1643,30.24,30.0658,30.134,206500.0
2011-03-07 13:00:00,39.78,39.91,39.72,39.84,166800.0,30.134,30.2324,30.0885,30.1794,166800.0
2011-03-07 13:30:00,39.84,39.96,39.76,39.77,277300.0,30.1794,30.2703,30.1188,30.1264,277300.0
2011-03-07 14:00:00,39.77,39.84,39.65,39.75,226700.0,30.1264,30.1794,30.0355,30.1112,226700.0
2011-03-07 14:30:00,39.74,39.95,39.69,39.92,319500.0,30.1037,30.2627,30.0658,30.24,319500.0
2011-03-07 15:00:00,39.91,40.07,39.83,40.01,479700.0,30.2324,30.3536,30.1718,30.3082,479700.0
2011-03-07 15:30:00,40.0,40.08,39.9,39.94,748200.0,30.3006,30.3612,30.2249,30.2552,748200.0
2011-03-08 09:30:00,40.05,40.3,39.84,40.17,1210400.0,30.3385,30.5279,30.1794,30.4294,1210400.0
2011-03-08 10:00:00,40.17,40.42,40.03,40.29,1890200.0,30.4294,30.6188,30.3233,30.5203,1890200.0
2011-03-08 10:30:00,40.29,40.37,40.18,40.33,1174200.0,30.5203,30.5809,30.437,30.5506,1174200.0
2011-03-08 11:00:00,40.33,40.59,40.25,40.59,2699500.0,30.5506,30.7475,30.49,30.7475,2699500.0
2011-03-08 11:30:00,40.59,40.78,40.52,40.77,511600.0,30.7475,30.8915,30.6945,30.8839,511600.0
2011-03-08 12:00:00,40.77,40.78,40.69,40.72,371800.0,30.8839,30.8915,30.8233,30.846,371800.0
2011-03-08 12:30:00,40.72,40.75,40.59,40.59,348100.0,30.846,30.8687,30.7475,30.7475,348100.0
2011-03-08 13:00:00,40.6,40.88,40.59,40.86,253800.0,30.7551,30.9672,30.7475,30.9521,253800.0
2011-03-08 13:30:00,40.86,40.98,40.78,40.91,268700.0,30.9521,31.043,30.8915,30.9899,268700.0
2011-03-08 14:00:00,40.92,40.93,40.69,40.78,267800.0,30.9975,31.0051,30.8233,30.8915,267800.0
2011-03-08 14:30:00,40.78,40.95,40.73,40.89,308500.0,30.8915,31.0202,30.8536,30.9748,308500.0
2011-03-08 15:00:00,40.88,41.0,40.84,40.99,373600.0,30.9672,31.0581,30.9369,31.0505,373600.0
2011-03-08 15:30:00,40.99,41.17,40.88,40.89,1130500.0,31.0505,31.1869,30.9672,30.9748,1130500.0
2011-03-09 09:30:00,41.14,41.22,40.65,40.91,1017600.0,31.1642,31.2248,30.793,30.9899,1017600.0
2011-03-09 10:00:00,40.91,41.5,40.79,41.46,675200.0,30.9899,31.4369,30.899,31.4066,675200.0
2011-03-09 10:30:00,41.45,41.46,40.79,40.86,605500.0,31.399,31.4066,30.899,30.9521,605500.0
2011-03-09 11:00:00,40.85,41.12,40.8,41.02,236300.0,30.9445,31.149,30.9066,31.0733,236300.0
2011-03-09 11:30:00,41.03,41.25,40.95,41.18,175900.0,31.0808,31.2475,31.0202,31.1945,175900.0
2011-03-09 12:00:00,41.19,41.35,41.15,41.18,213800.0,31.202,31.3233,31.1717,31.1945,213800.0
2011-03-09 12:30:00,41.2,41.33,41.18,41.25,191600.0,31.2096,31.3081,31.1945,31.2475,191600.0
2011-03-09 13:00:00,41.27,41.33,41.21,41.27,150600.0,31.2627,31.3081,31.2172,31.2627,150600.0
2011-03-09 13:30:00,41.28,41.3,41.21,41.26,217300.0,31.2702,31.2854,31.2172,31.2551,217300.0
2011-03-09 14:00:00,41.26,41.41,41.26,41.36,201800.0,31.2551,31.3687,31.2551,31.3308,201800.0
2011-03-09 14:30:00,41.35,41.35,41.14,41.23,212200.0,31.3233,31.3233,31.1642,31.2324,212200.0
2011-03-09 15:00:00,41.23,41.38,41.23,41.36,228500.0,31.2324,31.346,31.2324,31.3308,228500.0
2011-03-09 15:30:00,41.37,41.37,41.23,41.25,647200.0,31.3384,31.3384,31.2324,31.2475,647200.0
2011-03-10 09:30:00,40.61,41.76,40.52,41.55,954000.0,30.7627,31.6338,30.6945,31.4748,954000.0
2011-03-10 10:00:00,41.54,41.59,41.18,41.48,575400.0,31.4672,31.5051,31.1945,31.4217,575400.0
2011-03-10 10:30:00,41.48,41.58,41.37,41.57,329400.0,31.4217,31.4975,31.3384,31.4899,329400.0
2011-03-10 11:00:00,41.57,41.66,41.37,41.39,344800.0,31.4899,31.5581,31.3384,31.3536,344800.0
2011-03-10 11:30:00,41.38,41.5,41.27,41.34,227800.0,31.346,31.4369,31.2627,31.3157,227800.0
2011-03-10 12:00:00,41.32,41.36,41.1,41.14,305700.0,31.3005,31.3308,31.1339,31.1642,305700.0
2011-03-10 12:30:00,41.15,41.18,40.97,41.12,192400.0,31.1717,31.1945,31.0354,31.149,192400.0
2011-03-10 13:00:00,41.12,41.2,40.77,40.8,599700.0,31.149,31.2096,30.8839,30.9066,599700.0
2011-03-10 13:30:00,40.79,40.88,40.51,40.82,624600.0,30.899,30.9672,30.6869,30.9218,624600.0
2011-03-10 14:00:00,40.82,40.94,40.78,40.79,173300.0,30.9218,31.0127,30.8915,30.899,173300.0
2011-03-10 14:30:00,40.79,40.91,40.74,40.87,245900.0,30.899,30.9899,30.8612,30.9596,245900.0
2011-03-10 15:00:00,40.88,40.91,40.56,40.6,540800.0,30.9672,30.9899,30.7248,30.7551,540800.0
2011-03-10 15:30:00,40.6,40.71,40.44,40.45,1104200.0,30.7551,30.8384,30.6339,30.6415,1104200.0
2011-03-11 09:30:00,39.3,40.63,39.12,39.77,3226100.0,29.7703,30.7778,29.634,30.1264,3226100.0
2011-03-11 10:00:00,39.79,39.99,39.48,39.91,916000.0,30.1415,30.293,29.9067,30.2324,916000.0
2011-03-11 10:30:00,39.9,40.04,39.85,40.02,730100.0,30.2249,30.3309,30.187,30.3158,730100.0
2011-03-11 11:00:00,40.02,40.19,39.89,39.9,857900.0,30.3158,30.4445,30.2173,30.2249,857900.0
2011-03-11 11:30:00,39.9,40.05,39.85,39.95,335900.0,30.2249,30.3385,30.187,30.2627,335900.0
2011-03-11 12:00:00,39.95,40.12,39.9,40.06,401000.0,30.2627,30.3915,30.2249,30.3461,401000.0
2011-03-11 12:30:00,40.06,40.15,40.05,40.11,482400.0,30.3461,30.4142,30.3385,30.3839,482400.0
2011-03-11 13:00:00,40.12,40.13,39.87,39.98,475100.0,30.3915,30.3991,30.2021,30.2855,475100.0
2011-03-11 13:30:00,39.98,40.09,39.97,40.02,495000.0,30.2855,30.3688,30.2779,30.3158,495000.0
2011-03-11 14:00:00,40.02,40.19,39.98,40.12,218600.0,30.3158,30.4445,30.2855,30.3915,218600.0
2011-03-11 14:30:00,40.13,40.19,39.97,39.98,226900.0,30.3991,30.4445,30.2779,30.2855,226900.0
2011-03-11 15:00:00,39.98,40.06,39.94,40.05,259600.0,30.2855,30.3461,30.2552,30.3385,259600.0
2011-03-11 15:30:00,40.05,40.08,39.91,39.94,705000.0,30.3385,30.3612,30.2324,30.2552,705000.0
2011-03-14 09:30:00,39.43,40.08,39.41,40.05,603800.0,29.8688,30.3612,29.8537,30.3385,603800.0
2011-03-14 10:00:00,40.05,40.07,39.8,39.8,434200.0,30.3385,30.3536,30.1491,30.1491,434200.0
2011-03-14 10:30:00,39.8,40.02,39.53,40.0,410600.0,30.1491,30.3158,29.9446,30.3006,410600.0
2011-03-14 11:00:00,40.0,40.02,39.65,39.86,555400.0,30.3006,30.3158,30.0355,30.1946,555400.0
2011-03-14 11:30:00,39.85,39.93,39.81,39.86,313400.0,30.187,30.2476,30.1567,30.1946,313400.0
2011-03-14 12:00:00,39.86,39.88,39.75,39.77,339200.0,30.1946,30.2097,30.1112,30.1264,339200.0
2011-03-14 12:30:00,39.77,39.8,39.53,39.59,263500.0,30.1264,30.1491,29.9446,29.99,263500.0
2011-03-14 13:00:00,39.59,39.63,39.52,39.58,194700.0,29.99,30.0203,29.937,29.9825,194700.0
2011-03-14 13:30:00,39.58,39.69,39.5,39.64,121800.0,29.9825,30.0658,29.9218,30.0279,121800.0
2011-03-14 14:00:00,39.64,39.77,39.61,39.72,181900.0,30.0279,30.1264,30.0052,30.0885,181900.0
2011-03-14 14:30:00,39.72,39.81,39.6,39.8,182600.0,30.0885,30.1567,29.9976,30.1491,182600.0
2011-03-14 15:00:00,39.8,39.89,39.75,39.78,329200.0,30.1491,30.2173,30.1112,30.134,329200.0
2011-03-14 15:30:00,39.78,39.93,39.74,39.84,373600.0,30.134,30.2476,30.1037,30.1794,373600.0
2011-03-15 09:30:00,38.19,38.97,38.08,38.77,1286300.0,28.9295,29.5204,28.8462,29.3689,1286300.0
2011-03-15 10:00:00,38.75,38.99,38.7,38.89,1086600.0,29.3537,29.5355,29.3158,29.4598,1086600.0
2011-03-15 10:30:00,38.9,38.97,38.73,38.86,477600.0,29.4673,29.5204,29.3386,29.437,477600.0
2011-03-15 11:00:00,38.87,39.0,38.68,38.98,401700.0,29.4446,29.5431,29.3007,29.5279,401700.0
2011-03-15 11:30:00,38.97,39.0,38.63,38.74,599900.0,29.5204,29.5431,29.2628,29.3461,599900.0
2011-03-15 12:00:00,38.74,38.93,38.7,38.9,279100.0,29.3461,29.4901,29.3158,29.4673,279100.0
2011-03-15 12:30:00,38.9,38.91,38.65,38.77,271700.0,29.4673,29.4749,29.278,29.3689,271700.0
2011-03-15 13:00:00,38.78,38.84,38.7,38.71,163600.0,29.3764,29.4219,29.3158,29.3234,163600.0
2011-03-15 13:30:00,38.72,38.91,38.72,38.87,170000.0,29.331,29.4749,29.331,29.4446,170000.0
2011-03-15 14:00:00,38.87,39.02,38.84,38.99,415700.0,29.4446,29.5582,29.4219,29.5355,415700.0
2011-03-15 14:30:00,38.99,39.22,38.93,39.14,458700.0,29.5355,29.7097,29.4901,29.6491,458700.0
2011-03-15 15:00:00,39.13,39.37,39.13,39.25,429800.0,29.6416,29.8234,29.6416,29.7325,429800.0
2011-03-15 15:30:00,39.25,39.31,39.06,39.12,861200.0,29.7325,29.7779,29.5885,29.634,861200.0
2011-03-16 09:30:00,38.76,39.16,38.7,38.96,748300.0,29.3613,29.6643,29.3158,29.5128,748300.0
2011-03-16 10:00:00,38.97,39.21,38.92,39.14,444700.0,29.5204,29.7022,29.4825,29.6491,444700.0
2011-03-16 10:30:00,39.15,39.25,38.95,38.96,286900.0,29.6567,29.7325,29.5052,29.5128,286900.0
2011-03-16 11:00:00,38.96,39.02,38.54,38.82,1261000.0,29.5128,29.5582,29.1946,29.4067,1261000.0
2011-03-16 11:30:00,38.82,38.99,38.79,38.84,698800.0,29.4067,29.5355,29.384,29.4219,698800.0
2011-03-16 12:00:00,38.83,38.98,38.74,38.95,745900.0,29.4143,29.5279,29.3461,29.5052,745900.0
2011-03-16 12:30:00,38.95,39.0,38.77,38.85,466200.0,29.5052,29.5431,29.3689,29.4295,466200.0
2011-03-16 13:00:00,38.86,38.96,38.8,38.85,338700.0,29.437,29.5128,29.3916,29.4295,338700.0
2011-03-16 13:30:00,38.84,38.86,38.73,38.77,369600.0,29.4219,29.437,29.3386,29.3689,369600.0
2011-03-16 14:00:00,38.77,38.86,38.51,38.8,880900.0,29.3689,29.437,29.1719,29.3916,880900.0
2011-03-16 14:30:00,38.8,39.34,38.79,39.22,941900.0,29.3916,29.8006,29.384,29.7097,941900.0
2011-03-16 15:00:00,39.21,39.24,38.81,38.88,596600.0,29.7022,29.7249,29.3992,29.4522,596600.0
2011-03-16 15:30:00,38.88,39.08,38.76,38.79,1087100.0,29.4522,29.6037,29.3613,29.384,1087100.0
2011-03-17 09:30:00,39.57,39.85,39.43,39.75,693400.0,29.9749,30.187,29.8688,30.1112,693400.0
2011-03-17 10:00:00,39.76,40.01,39.73,39.98,522900.0,30.1188,30.3082,30.0961,30.2855,522900.0
2011-03-17 10:30:00,39.98,40.02,39.86,40.0,530800.0,30.2855,30.3158,30.1946,30.3006,530800.0
2011-03-17 11:00:00,40.0,40.04,39.54,39.55,303800.0,30.3006,30.3309,29.9521,29.9597,303800.0
2011-03-17 11:30:00,39.57,39.58,39.38,39.38,413100.0,29.9749,29.9825,29.8309,29.8309,413100.0
2011-03-17 12:00:00,39.38,39.43,39.27,39.32,239500.0,29.8309,29.8688,29.7476,29.7855,239500.0
2011-03-17 12:30:00,39.32,39.43,39.3,39.36,159400.0,29.7855,29.8688,29.7703,29.8158,159400.0
2011-03-17 13:00:00,39.36,39.41,39.12,39.13,309300.0,29.8158,29.8537,29.634,29.6416,309300.0
2011-03-17 13:30:00,39.14,39.31,39.1,39.2,260700.0,29.6491,29.7779,29.6188,29.6946,260700.0
2011-03-17 14:00:00,39.2,39.23,39.08,39.18,348000.0,29.6946,29.7173,29.6037,29.6794,348000.0
2011-03-17 14:30:00,39.18,39.34,39.17,39.25,207300.0,29.6794,29.8006,29.6719,29.7325,207300.0
2011-03-17 15:00:00,39.24,39.29,39.08,39.09,361600.0,29.7249,29.7628,29.6037,29.6113,361600.0
2011-03-17 15:30:00,39.09,39.29,39.05,39.12,909300.0,29.6113,29.7628,29.581,29.634,909300.0
2011-03-18 09:30:00,39.98,40.16,39.82,39.86,1037500.0,30.2855,30.4218,30.1643,30.1946,1037500.0
2011-03-18 10:00:00,39.86,39.9,39.57,39.59,483300.0,30.1946,30.2249,29.9749,29.99,483300.0
2011-03-18 10:30:00,39.59,39.72,39.56,39.72,231100.0,29.99,30.0885,29.9673,30.0885,231100.0
2011-03-18 11:00:00,39.72,39.8,39.55,39.55,371500.0,30.0885,30.1491,29.9597,29.9597,371500.0
2011-03-18 11:30:00,39.55,39.71,39.41,39.47,406400.0,29.9597,30.0809,29.8537,29.8991,406400.0
2011-03-18 12:00:00,39.47,39.69,39.43,39.63,173700.0,29.8991,30.0658,29.8688,30.0203,173700.0
2011-03-18 12:30:00,39.64,39.68,39.55,39.57,236400.0,30.0279,30.0582,29.9597,29.9749,236400.0
2011-03-18 13:00:00,39.57,39.82,39.56,39.76,193800.0,29.9749,30.1643,29.9673,30.1188,193800.0
2011-03-18 13:30:00,39.75,39.77,39.62,39.64,153000.0,30.1112,30.1264,30.0128,30.0279,153000.0
2011-03-18 14:00:00,39.64,39.68,39.49,39.64,183200.0,30.0279,30.0582,29.9143,30.0279,183200.0
2011-03-18 14:30:00,39.65,39.7,39.62,39.63,419400.0,30.0355,30.0734,30.0128,30.0203,419400.0
2011-03-18 15:00:00,39.63,39.66,39.52,39.63,298300.0,30.0203,30.0431,29.937,30.0203,298300.0
2011-03-18 15:30:00,39.63,39.71,39.52,39.62,823400.0,30.0203,30.0809,29.937,30.0128,823400.0
2011-03-21 09:30:00,40.25,40.38,40.15,40.21,714600.0,30.49,30.5885,30.4142,30.4597,714600.0
2011-03-21 10:00:00,40.2,40.37,40.17,40.33,575200.0,30.4521,30.5809,30.4294,30.5506,575200.0
2011-03-21 10:30:00,40.34,40.4,40.25,40.36,447300.0,30.5582,30.6036,30.49,30.5733,447300.0
2011-03-21 11:00:00,40.37,40.62,40.35,40.57,384900.0,30.5809,30.7703,30.5657,30.7324,384900.0
2011-03-21 11:30:00,40.57,40.7,40.54,40.55,450700.0,30.7324,30.8309,30.7097,30.7172,450700.0
2011-03-21 12:00:00,40.53,40.65,40.53,40.64,223000.0,30.7021,30.793,30.7021,30.7854,223000.0
2011-03-21 12:30:00,40.63,40.69,40.57,40.6,390500.0,30.7778,30.8233,30.7324,30.7551,390500.0
2011-03-21 13:00:00,40.59,40.6,40.49,40.51,297300.0,30.7475,30.7551,30.6718,30.6869,297300.0
2011-03-21 13:30:00,40.51,40.7,40.49,40.64,385200.0,30.6869,30.8309,30.6718,30.7854,385200.0
2011-03-21 14:00:00,40.64,40.69,40.58,40.63,685200.0,30.7854,30.8233,30.74,30.7778,685200.0
2011-03-21 14:30:00,40.63,40.81,40.63,40.79,477000.0,30.7778,30.9142,30.7778,30.899,477000.0
2011-03-21 15:00:00,40.78,40.89,40.71,40.74,590300.0,30.8915,30.9748,30.8384,30.8612,590300.0
2011-03-21 15:30:00,40.74,41.11,40.73,40.99,1058100.0,30.8612,31.1414,30.8536,31.0505,1058100.0
2011-03-22 09:30:00,40.68,41.28,40.18,40.42,2116900.0,30.8157,31.2702,30.437,30.6188,2116900.0
2011-03-22 10:00:00,40.48,40.6,39.72,39.9,1581800.0,30.6642,30.7551,30.0885,30.2249,1581800.0
2011-03-22 10:30:00,39.89,40.06,39.4,39.41,870000.0,30.2173,30.3461,29.8461,29.8537,870000.0
2011-03-22 11:00:00,39.42,39.68,39.27,39.4,707200.0,29.8612,30.0582,29.7476,29.8461,707200.0
2011-03-22 11:30:00,39.4,39.79,39.25,39.79,665900.0,29.8461,30.1415,29.7325,30.1415,665900.0
2011-03-22 12:00:00,39.79,39.95,39.43,39.43,424500.0,30.1415,30.2627,29.8688,29.8688,424500.0
2011-03-22 12:30:00,39.44,39.46,39.12,39.31,408800.0,29.8764,29.8915,29.634,29.7779,408800.0
2011-03-22 13:00:00,39.3,39.43,39.19,39.3,313000.0,29.7703,29.8688,29.687,29.7703,313000.0
2011-03-22 13:30:00,39.3,39.31,39.13,39.25,416100.0,29.7703,29.7779,29.6416,29.7325,416100.0
2011-03-22 14:00:00,39.25,39.3,38.9,38.97,585000.0,29.7325,29.7703,29.4673,29.5204,585000.0
2011-03-22 14:30:00,38.98,39.09,38.77,39.03,733400.0,29.5279,29.6113,29.3689,29.5658,733400.0
2011-03-22 15:00:00,39.04,39.07,38.81,38.86,467200.0,29.5734,29.5961,29.3992,29.437,467200.0
2011-03-22 15:30:00,38.87,39.26,38.86,39.16,1578200.0,29.4446,29.74,29.437,29.6643,1578200.0
2011-03-23 09:30:00,39.01,39.14,38.77,39.04,1024900.0,29.5507,29.6491,29.3689,29.5734,1024900.0
2011-03-23 10:00:00,39.04,39.07,38.69,38.83,954700.0,29.5734,29.5961,29.3083,29.4143,954700.0
2011-03-23 10:30:00,38.83,38.88,38.61,38.8,707300.0,29.4143,29.4522,29.2477,29.3916,707300.0
2011-03-23 11:00:00,38.8,39.1,38.8,39.08,632500.0,29.3916,29.6188,29.3916,29.6037,632500.0
2011-03-23 11:30:00,39.08,39.11,38.87,38.94,433000.0,29.6037,29.6264,29.4446,29.4976,433000.0
2011-03-23 12:00:00,38.95,39.12,38.89,39.01,304600.0,29.5052,29.634,29.4598,29.5507,304600.0
2011-03-23 12:30:00,39.02,39.09,38.88,38.89,324000.0,29.5582,29.6113,29.4522,29.4598,324000.0
2011-03-23 13:00:00,38.88,39.01,38.84,39.0,354700.0,29.4522,29.5507,29.4219,29.5431,354700.0
2011-03-23 13:30:00,39.0,39.02,38.92,38.99,298400.0,29.5431,29.5582,29.4825,29.5355,298400.0
2011-03-23 14:00:00,38.99,39.15,38.88,39.1,347800.0,29.5355,29.6567,29.4522,29.6188,347800.0
2011-03-23 14:30:00,39.1,39.25,39.0,39.14,556800.0,29.6188,29.7325,29.5431,29.6491,556800.0
2011-03-23 15:00:00,39.14,39.32,39.12,39.19,579200.0,29.6491,29.7855,29.634,29.687,579200.0
2011-03-23 15:30:00,39.19,39.2,38.91,38.94,913800.0,29.687,29.6946,29.4749,29.4976,913800.0
2011-03-24 09:30:00,39.08,39.11,38.85,38.88,755000.0,29.6037,29.6264,29.4295,29.4522,755000.0
2011-03-24 10:00:00,38.87,39.02,38.66,38.9,376500.0,29.4446,29.5582,29.2855,29.4673,376500.0
2011-03-24 10:30:00,38.9,39.17,38.89,39.16,430100.0,29.4673,29.6719,29.4598,29.6643,430100.0
2011-03-24 11:00:00,39.17,39.22,38.98,39.0,367100.0,29.6719,29.7097,29.5279,29.5431,367100.0
2011-03-24 11:30:00,39.0,39.14,38.98,39.0,327100.0,29.5431,29.6491,29.5279,29.5431,327100.0
2011-03-24 12:00:00,39.01,39.38,39.0,39.38,305200.0,29.5507,29.8309,29.5431,29.8309,305200.0
2011-03-24 12:30:00,39.37,39.38,39.02,39.05,281300.0,29.8234,29.8309,29.5582,29.581,281300.0
2011-03-24 13:00:00,39.05,39.06,38.93,38.97,439500.0,29.581,29.5885,29.4901,29.5204,439500.0
2011-03-24 13:30:00,38.97,38.98,38.68,38.81,520000.0,29.5204,29.5279,29.3007,29.3992,520000.0
2011-03-24 14:00:00,38.81,39.02,38.81,39.01,502900.0,29.3992,29.5582,29.3992,29.5507,502900.0
2011-03-24 14:30:00,39.01,39.02,38.95,38.98,226100.0,29.5507,29.5582,29.5052,29.5279,226100.0
2011-03-24 15:00:00,38.97,39.07,38.92,39.05,311100.0,29.5204,29.5961,29.4825,29.581,311100.0
2011-03-24 15:30:00,39.05,39.15,39.02,39.05,999300.0,29.581,29.6567,29.5582,29.581,999300.0
2011-03-25 09:30:00,39.07,39.1,38.84,38.94,632500.0,29.5961,29.6188,29.4219,29.4976,632500.0
2011-03-25 10:00:00,38.93,38.96,38.66,38.87,335100.0,29.4901,29.5128,29.2855,29.4446,335100.0
2011-03-25 10:30:00,38.87,39.11,38.86,39.04,375900.0,29.4446,29.6264,29.437,29.5734,375900.0
2011-03-25 11:00:00,39.05,39.09,38.9,38.95,358200.0,29.581,29.6113,29.4673,29.5052,358200.0
2011-03-25 11:30:00,38.95,38.96,38.9,38.91,215200.0,29.5052,29.5128,29.4673,29.4749,215200.0
2011-03-25 12:00:00,38.91,38.92,38.74,38.81,292900.0,29.4749,29.4825,29.3461,29.3992,292900.0
2011-03-25 12:30:00,38.81,38.92,38.79,38.88,229700.0,29.3992,29.4825,29.384,29.4522,229700.0
2011-03-25 13:00:00,38.88,39.02,38.87,38.93,381300.0,29.4522,29.5582,29.4446,29.4901,381300.0
2011-03-25 13:30:00,38.92,38.99,38.87,38.94,268200.0,29.4825,29.5355,29.4446,29.4976,268200.0
2011-03-25 14:00:00,38.93,38.96,38.82,38.82,255800.0,29.4901,29.5128,29.4067,29.4067,255800.0
2011-03-25 14:30:00,38.82,38.91,38.79,38.87,285900.0,29.4067,29.4749,29.384,29.4446,285900.0
2011-03-25 15:00:00,38.87,38.98,38.87,38.91,271600.0,29.4446,29.5279,29.4446,29.4749,271600.0
2011-03-25 15:30:00,38.91,38.94,38.74,38.77,704600.0,29.4749,29.4976,29.3461,29.3689,704600.0
2011-03-28 09:30:00,39.08,39.21,38.58,38.63,844800.0,29.6037,29.7022,29.2249,29.2628,844800.0
2011-03-28 10:00:00,38.62,38.64,38.4,38.45,401700.0,29.2552,29.2704,29.0886,29.1265,401700.0
2011-03-28 10:30:00,38.45,38.56,38.2,38.25,355200.0,29.1265,29.2098,28.9371,28.975,355200.0
2011-03-28 11:00:00,38.24,38.35,38.15,38.33,387700.0,28.9674,29.0507,28.8992,29.0356,387700.0
2011-03-28 11:30:00,38.33,38.4,38.12,38.31,347300.0,29.0356,29.0886,28.8765,29.0204,347300.0
2011-03-28 12:00:00,38.31,38.42,38.26,38.28,246000.0,29.0204,29.1037,28.9825,28.9977,246000.0
2011-03-28 12:30:00,38.27,38.43,38.26,38.4,115000.0,28.9901,29.1113,28.9825,29.0886,115000.0
2011-03-28 13:00:00,38.41,38.52,38.4,38.45,138300.0,29.0962,29.1795,29.0886,29.1265,138300.0
2011-03-28 13:30:00,38.45,38.64,38.39,38.54,367900.0,29.1265,29.2704,29.081,29.1946,367900.0
2011-03-28 14:00:00,38.54,38.54,38.43,38.45,154900.0,29.1946,29.1946,29.1113,29.1265,154900.0
2011-03-28 14:30:00,38.45,38.56,38.43,38.43,214400.0,29.1265,29.2098,29.1113,29.1113,214400.0
2011-03-28 15:00:00,38.44,38.5,38.42,38.46,254900.0,29.1189,29.1643,29.1037,29.134,254900.0
2011-03-28 15:30:00,38.46,38.49,38.29,38.34,469300.0,29.134,29.1568,29.0053,29.0431,469300.0
2011-03-29 09:30:00,38.41,38.49,38.16,38.38,455600.0,29.0962,29.1568,28.9068,29.0734,455600.0
2011-03-29 10:00:00,38.37,38.57,38.28,38.51,207600.0,29.0659,29.2174,28.9977,29.1719,207600.0
2011-03-29 10:30:00,38.51,38.51,38.25,38.25,215100.0,29.1719,29.1719,28.975,28.975,215100.0
2011-03-29 11:00:00,38.26,38.34,38.17,38.17,319300.0,28.9825,29.0431,28.9144,28.9144,319300.0
2011-03-29 11:30:00,38.17,38.3,38.07,38.09,444700.0,28.9144,29.0128,28.8386,28.8538,444700.0
2011-03-29 12:00:00,38.09,38.14,38.01,38.02,261800.0,28.8538,28.8916,28.7932,28.8007,261800.0
2011-03-29 12:30:00,38.02,38.06,37.98,38.01,254300.0,28.8007,28.831,28.7704,28.7932,254300.0
2011-03-29 13:00:00,38.02,38.06,37.95,37.96,295500.0,28.8007,28.831,28.7477,28.7553,295500.0
2011-03-29 13:30:00,37.96,38.01,37.95,37.99,167400.0,28.7553,28.7932,28.7477,28.778,167400.0
2011-03-29 14:00:00,38.0,38.06,37.93,37.94,334100.0,28.7856,28.831,28.7326,28.7401,334100.0
2011-03-29 14:30:00,37.95,38.02,37.86,37.96,577600.0,28.7477,28.8007,28.6795,28.7553,577600.0
2011-03-29 15:00:00,37.96,38.04,37.89,38.04,484700.0,28.7553,28.8159,28.7022,28.8159,484700.0
2011-03-29 15:30:00,38.04,38.1,37.99,38.02,1127300.0,28.8159,28.8613,28.778,28.8007,1127300.0
2011-03-30 09:30:00,38.37,38.38,38.19,38.32,499600.0,29.0659,29.0734,28.9295,29.028,499600.0
2011-03-30 10:00:00,38.31,38.35,38.02,38.07,374800.0,29.0204,29.0507,28.8007,28.8386,374800.0
2011-03-30 10:30:00,38.07,38.46,38.02,38.4,914400.0,28.8386,29.134,28.8007,29.0886,914400.0
2011-03-30 11:00:00,38.4,38.41,38.25,38.35,269400.0,29.0886,29.0962,28.975,29.0507,269400.0
2011-03-30 11:30:00,38.34,38.52,38.27,38.38,443100.0,29.0431,29.1795,28.9901,29.0734,443100.0
2011-03-30 12:00:00,38.37,38.65,38.31,38.62,309100.0,29.0659,29.278,29.0204,29.2552,309100.0
2011-03-30 12:30:00,38.62,38.8,38.61,38.8,287200.0,29.2552,29.3916,29.2477,29.3916,287200.0
2011-03-30 13:00:00,38.8,38.89,38.7,38.76,443200.0,29.3916,29.4598,29.3158,29.3613,443200.0
2011-03-30 13:30:00,38.77,38.79,38.57,38.62,340700.0,29.3689,29.384,29.2174,29.2552,340700.0
2011-03-30 14:00:00,38.62,38.72,38.62,38.7,285600.0,29.2552,29.331,29.2552,29.3158,285600.0
2011-03-30 14:30:00,38.69,38.8,38.69,38.79,264600.0,29.3083,29.3916,29.3083,29.384,264600.0
2011-03-30 15:00:00,38.78,38.92,38.78,38.87,315500.0,29.3764,29.4825,29.3764,29.4446,315500.0
2011-03-30 15:30:00,38.87,38.9,38.8,38.81,587600.0,29.4446,29.4673,29.3916,29.3992,587600.0
2011-03-31 09:30:00,38.52,38.64,38.31,38.5,1233100.0,29.1795,29.2704,29.0204,29.1643,1233100.0
2011-03-31 10:00:00,38.5,38.6,38.49,38.52,551900.0,29.1643,29.2401,29.1568,29.1795,551900.0
2011-03-31 10:30:00,38.51,38.68,38.49,38.66,262100.0,29.1719,29.3007,29.1568,29.2855,262100.0
2011-03-31 11:00:00,38.65,38.67,38.46,38.5,356500.0,29.278,29.2931,29.134,29.1643,356500.0
2011-03-31 11:30:00,38.5,38.52,38.36,38.43,184600.0,29.1643,29.1795,29.0583,29.1113,184600.0
2011-03-31 12:00:00,38.43,38.53,38.39,38.53,91400.0,29.1113,29.1871,29.081,29.1871,91400.0
2011-03-31 12:30:00,38.52,38.55,38.42,38.52,172100.0,29.1795,29.2022,29.1037,29.1795,172100.0
2011-03-31 13:00:00,38.52,38.55,38.48,38.53,142900.0,29.1795,29.2022,29.1492,29.1871,142900.0
2011-03-31 13:30:00,38.53,38.54,38.45,38.46,222300.0,29.1871,29.1946,29.1265,29.134,222300.0
2011-03-31 14:00:00,38.47,38.55,38.4,38.41,568900.0,29.1416,29.2022,29.0886,29.0962,568900.0
2011-03-31 14:30:00,38.41,38.45,38.38,38.45,206200.0,29.0962,29.1265,29.0734,29.1265,206200.0
2011-03-31 15:00:00,38.45,38.48,38.44,38.45,280700.0,29.1265,29.1492,29.1189,29.1265,280700.0
2011-03-31 15:30:00,38.45,38.47,38.34,38.35,812600.0,29.1265,29.1416,29.0431,29.0507,812600.0
2011-04-01 09:30:00,38.91,38.96,38.52,38.7,415900.0,29.4749,29.5128,29.1795,29.3158,415900.0
2011-04-01 10:00:00,38.69,38.8,38.65,38.76,220100.0,29.3083,29.3916,29.278,29.3613,220100.0
2011-04-01 10:30:00,38.75,38.81,38.72,38.79,227200.0,29.3537,29.3992,29.331,29.384,227200.0
2011-04-01 11:00:00,38.79,38.82,38.5,38.55,617500.0,29.384,29.4067,29.1643,29.2022,617500.0
2011-04-01 11:30:00,38.55,38.74,38.47,38.6,532900.0,29.2022,29.3461,29.1416,29.2401,532900.0
2011-04-01 12:00:00,38.6,38.63,38.55,38.56,275000.0,29.2401,29.2628,29.2022,29.2098,275000.0
2011-04-01 12:30:00,38.55,38.64,38.55,38.59,80200.0,29.2022,29.2704,29.2022,29.2325,80200.0
2011-04-01 13:00:00,38.58,38.6,38.53,38.59,106300.0,29.2249,29.2401,29.1871,29.2325,106300.0
2011-04-01 13:30:00,38.59,38.62,38.47,38.5,369900.0,29.2325,29.2552,29.1416,29.1643,369900.0
2011-04-01 14:00:00,38.5,38.52,38.39,38.41,665800.0,29.1643,29.1795,29.081,29.0962,665800.0
2011-04-01 14:30:00,38.41,38.45,38.19,38.27,489500.0,29.0962,29.1265,28.9295,28.9901,489500.0
2011-04-01 15:00:00,38.27,38.28,38.04,38.14,545300.0,28.9901,28.9977,28.8159,28.8916,545300.0
2011-04-01 15:30:00,38.14,38.26,38.09,38.23,758500.0,28.8916,28.9825,28.8538,28.9598,758500.0
2011-04-04 09:30:00,39.2,39.2,38.45,38.64,1159200.0,29.6946,29.6946,29.1265,29.2704,1159200.0
2011-04-04 10:00:00,38.64,38.73,38.31,38.61,646900.0,29.2704,29.3386,29.0204,29.2477,646900.0
2011-04-04 10:30:00,38.61,38.64,38.33,38.36,399700.0,29.2477,29.2704,29.0356,29.0583,399700.0
2011-04-04 11:00:00,38.37,38.45,38.34,38.4,198000.0,29.0659,29.1265,29.0431,29.0886,198000.0
2011-04-04 11:30:00,38.39,38.41,38.3,38.32,178400.0,29.081,29.0962,29.0128,29.028,178400.0
2011-04-04 12:00:00,38.31,38.4,38.3,38.36,244300.0,29.0204,29.0886,29.0128,29.0583,244300.0
2011-04-04 12:30:00,38.36,38.41,38.3,38.38,189200.0,29.0583,29.0962,29.0128,29.0734,189200.0
2011-04-04 13:00:00,38.38,38.39,38.29,38.34,91500.0,29.0734,29.081,29.0053,29.0431,91500.0
2011-04-04 13:30:00,38.34,38.34,38.23,38.29,178000.0,29.0431,29.0431,28.9598,29.0053,178000.0
2011-04-04 14:00:00,38.29,38.3,38.19,38.27,205000.0,29.0053,29.0128,28.9295,28.9901,205000.0
2011-04-04 14:30:00,38.27,38.37,38.27,38.35,155200.0,28.9901,29.0659,28.9901,29.0507,155200.0
2011-04-04 15:00:00,38.34,38.44,38.25,38.4,377100.0,29.0431,29.1189,28.975,29.0886,377100.0
2011-04-04 15:30:00,38.4,38.47,38.32,38.37,1034900.0,29.0886,29.1416,29.028,29.0659,1034900.0
2011-04-05 09:30:00,38.46,38.46,38.11,38.15,451700.0,29.134,29.134,28.8689,28.8992,451700.0
2011-04-05 10:00:00,38.16,38.44,38.11,38.4,239700.0,28.9068,29.1189,28.8689,29.0886,239700.0
2011-04-05 10:30:00,38.41,38.49,38.41,38.45,190300.0,29.0962,29.1568,29.0962,29.1265,190300.0
2011-04-05 11:00:00,38.45,38.55,38.37,38.41,383700.0,29.1265,29.2022,29.0659,29.0962,383700.0
2011-04-05 11:30:00,38.41,38.52,38.36,38.47,138300.0,29.0962,29.1795,29.0583,29.1416,138300.0
2011-04-05 12:00:00,38.48,38.56,38.39,38.4,148600.0,29.1492,29.2098,29.081,29.0886,148600.0
2011-04-05 12:30:00,38.4,38.47,38.39,38.45,111800.0,29.0886,29.1416,29.081,29.1265,111800.0
2011-04-05 13:00:00,38.46,38.54,38.45,38.5,123800.0,29.134,29.1946,29.1265,29.1643,123800.0
2011-04-05 13:30:00,38.5,38.58,38.49,38.55,188000.0,29.1643,29.2249,29.1568,29.2022,188000.0
2011-04-05 14:00:00,38.55,38.62,38.52,38.52,382300.0,29.2022,29.2552,29.1795,29.1795,382300.0
2011-04-05 14:30:00,38.52,38.54,38.43,38.45,298900.0,29.1795,29.1946,29.1113,29.1265,298900.0
2011-04-05 15:00:00,38.45,38.52,38.4,38.4,270400.0,29.1265,29.1795,29.0886,29.0886,270400.0
2011-04-05 15:30:00,38.41,38.48,38.38,38.47,486200.0,29.0962,29.1492,29.0734,29.1416,486200.0
2011-04-06 09:30:00,38.73,39.06,38.7,38.83,682900.0,29.3386,29.5885,29.3158,29.4143,682900.0
2011-04-06 10:00:00,38.82,38.91,38.76,38.8,416500.0,29.4067,29.4749,29.3613,29.3916,416500.0
2011-04-06 10:30:00,38.8,38.9,38.76,38.9,320800.0,29.3916,29.4673,29.3613,29.4673,320800.0
2011-04-06 11:00:00,38.89,38.9,38.59,38.64,361400.0,29.4598,29.4673,29.2325,29.2704,361400.0
2011-04-06 11:30:00,38.63,38.68,38.41,38.42,343300.0,29.2628,29.3007,29.0962,29.1037,343300.0
2011-04-06 12:00:00,38.42,38.59,38.41,38.5,189600.0,29.1037,29.2325,29.0962,29.1643,189600.0
2011-04-06 12:30:00,38.51,38.64,38.46,38.63,179800.0,29.1719,29.2704,29.134,29.2628,179800.0
2011-04-06 13:00:00,38.63,38.78,38.62,38.71,181000.0,29.2628,29.3764,29.2552,29.3234,181000.0
2011-04-06 13:30:00,38.71,38.73,38.63,38.65,101400.0,29.3234,29.3386,29.2628,29.278,101400.0
2011-04-06 14:00:00,38.65,38.81,38.64,38.76,187100.0,29.278,29.3992,29.2704,29.3613,187100.0
2011-04-06 14:30:00,38.75,38.82,38.75,38.79,137500.0,29.3537,29.4067,29.3537,29.384,137500.0
2011-04-06 15:00:00,38.78,38.89,38.74,38.88,378400.0,29.3764,29.4598,29.3461,29.4522,378400.0
2011-04-06 15:30:00,38.88,38.92,38.83,38.83,520100.0,29.4522,29.4825,29.4143,29.4143,520100.0
2011-04-07 09:30:00,38.5,38.67,38.46,38.48,363800.0,29.1643,29.2931,29.134,29.1492,363800.0
2011-04-07 10:00:00,38.47,38.59,38.39,38.47,333600.0,29.1416,29.2325,29.081,29.1416,333600.0
2011-04-07 10:30:00,38.46,38.53,38.17,38.42,458400.0,29.134,29.1871,28.9144,29.1037,458400.0
2011-04-07 11:00:00,38.42,38.46,38.29,38.34,204300.0,29.1037,29.134,29.0053,29.0431,204300.0
2011-04-07 11:30:00,38.34,38.36,38.14,38.35,268100.0,29.0431,29.0583,28.8916,29.0507,268100.0
2011-04-07 12:00:00,38.34,38.47,38.3,38.45,146800.0,29.0431,29.1416,29.0128,29.1265,146800.0
2011-04-07 12:30:00,38.45,38.55,38.45,38.51,101100.0,29.1265,29.2022,29.1265,29.1719,101100.0
2011-04-07 13:00:00,38.51,38.51,38.34,38.36,218800.0,29.1719,29.1719,29.0431,29.0583,218800.0
2011-04-07 13:30:00,38.36,38.37,38.18,38.3,209100.0,29.0583,29.0659,28.9219,29.0128,209100.0
2011-04-07 14:00:00,38.3,38.38,38.26,38.3,187300.0,29.0128,29.0734,28.9825,29.0128,187300.0
2011-04-07 14:30:00,38.3,38.34,38.26,38.27,303900.0,29.0128,29.0431,28.9825,28.9901,303900.0
2011-04-07 15:00:00,38.27,38.27,38.09,38.09,583600.0,28.9901,28.9901,28.8538,28.8538,583600.0
2011-04-07 15:30:00,38.1,38.16,38.06,38.12,999000.0,28.8613,28.9068,28.831,28.8765,999000.0
2011-04-08 09:30:00,38.03,38.21,37.5,37.75,1127100.0,28.8083,28.9447,28.4068,28.5962,1127100.0
2011-04-08 10:00:00,37.75,37.77,37.66,37.7,480200.0,28.5962,28.6113,28.528,28.5583,480200.0
2011-04-08 10:30:00,37.7,37.72,37.51,37.52,442400.0,28.5583,28.5735,28.4144,28.422,442400.0
2011-04-08 11:00:00,37.5,37.59,37.4,37.45,383100.0,28.4068,28.475,28.3311,28.3689,383100.0
2011-04-08 11:30:00,37.44,37.57,37.44,37.51,262800.0,28.3614,28.4598,28.3614,28.4144,262800.0
2011-04-08 12:00:00,37.51,37.55,37.42,37.43,137700.0,28.4144,28.4447,28.3462,28.3538,137700.0
2011-04-08 12:30:00,37.44,37.47,37.18,37.23,507300.0,28.3614,28.3841,28.1644,28.2023,507300.0
2011-04-08 13:00:00,37.23,37.26,37.15,37.26,211000.0,28.2023,28.225,28.1417,28.225,211000.0
2011-04-08 13:30:00,37.26,37.27,37.19,37.23,183100.0,28.225,28.2326,28.172,28.2023,183100.0
2011-04-08 14:00:00,37.23,37.31,37.13,37.18,351600.0,28.2023,28.2629,28.1265,28.1644,351600.0
2011-04-08 14:30:00,37.19,37.23,37.11,37.12,416600.0,28.172,28.2023,28.1114,28.119,416600.0
2011-04-08 15:00:00,37.12,37.25,37.09,37.24,566100.0,28.119,28.2174,28.0962,28.2099,566100.0
2011-04-08 15:30:00,37.23,37.4,37.21,37.39,888800.0,28.2023,28.3311,28.1871,28.3235,888800.0
2011-04-11 09:30:00,37.47,37.89,37.45,37.66,614800.0,28.3841,28.7022,28.3689,28.528,614800.0
2011-04-11 10:00:00,37.66,37.75,37.4,37.65,380800.0,28.528,28.5962,28.3311,28.5204,380800.0
2011-04-11 10:30:00,37.65,37.72,37.56,37.7,265800.0,28.5204,28.5735,28.4523,28.5583,265800.0
2011-04-11 11:00:00,37.7,37.75,37.62,37.66,184900.0,28.5583,28.5962,28.4977,28.528,184900.0
2011-04-11 11:30:00,37.66,37.7,37.56,37.58,177800.0,28.528,28.5583,28.4523,28.4674,177800.0
2011-04-11 12:00:00,37.57,37.61,37.46,37.59,170200.0,28.4598,28.4901,28.3765,28.475,170200.0
2011-04-11 12:30:00,37.59,37.64,37.5,37.59,165200.0,28.475,28.5129,28.4068,28.475,165200.0
2011-04-11 13:00:00,37.58,37.81,37.54,37.81,315800.0,28.4674,28.6416,28.4371,28.6416,315800.0
2011-04-11 13:30:00,37.8,37.81,37.53,37.65,175700.0,28.6341,28.6416,28.4295,28.5204,175700.0
2011-04-11 14:00:00,37.65,37.69,37.55,37.61,161200.0,28.5204,28.5507,28.4447,28.4901,161200.0
2011-04-11 14:30:00,37.61,37.85,37.57,37.72,501900.0,28.4901,28.6719,28.4598,28.5735,501900.0
2011-04-11 15:00:00,37.71,37.8,37.65,37.79,346400.0,28.5659,28.6341,28.5204,28.6265,346400.0
2011-04-11 15:30:00,37.78,37.85,37.76,37.84,610800.0,28.6189,28.6719,28.6038,28.6644,610800.0
2011-04-12 09:30:00,38.14,39.19,38.04,38.41,1675000.0,28.8916,29.687,28.8159,29.0962,1675000.0
2011-04-12 10:00:00,38.41,38.87,38.3,38.82,907000.0,29.0962,29.4446,29.0128,29.4067,907000.0
2011-04-12 10:30:00,38.82,39.05,38.67,39.02,1038300.0,29.4067,29.581,29.2931,29.5582,1038300.0
2011-04-12 11:00:00,39.01,39.14,38.94,39.0,597000.0,29.5507,29.6491,29.4976,29.5431,597000.0
2011-04-12 11:30:00,39.0,39.02,38.84,38.93,227700.0,29.5431,29.5582,29.4219,29.4901,227700.0
2011-04-12 12:00:00,38.92,38.98,38.89,38.97,172900.0,29.4825,29.5279,29.4598,29.5204,172900.0
2011-04-12 12:30:00,38.97,38.98,38.84,38.88,167400.0,29.5204,29.5279,29.4219,29.4522,167400.0
2011-04-12 13:00:00,38.89,38.99,38.87,38.97,142600.0,29.4598,29.5355,29.4446,29.5204,142600.0
2011-04-12 13:30:00,38.97,38.98,38.47,38.49,608900.0,29.5204,29.5279,29.1416,29.1568,608900.0
2011-04-12 14:00:00,38.49,38.56,38.38,38.48,420500.0,29.1568,29.2098,29.0734,29.1492,420500.0
2011-04-12 14:30:00,38.49,38.53,38.39,38.5,281000.0,29.1568,29.1871,29.081,29.1643,281000.0
2011-04-12 15:00:00,38.51,38.56,38.4,38.48,393200.0,29.1719,29.2098,29.0886,29.1492,393200.0
2011-04-12 15:30:00,38.48,38.54,38.42,38.44,923800.0,29.1492,29.1946,29.1037,29.1189,923800.0
2011-04-13 09:30:00,38.73,38.81,38.11,38.14,805400.0,29.3386,29.3992,28.8689,28.8916,805400.0
2011-04-13 10:00:00,38.15,38.25,38.01,38.21,474000.0,28.8992,28.975,28.7932,28.9447,474000.0
2011-04-13 10:30:00,38.21,38.38,38.14,38.28,268200.0,28.9447,29.0734,28.8916,28.9977,268200.0
2011-04-13 11:00:00,38.27,38.28,37.91,37.91,339900.0,28.9901,28.9977,28.7174,28.7174,339900.0
2011-04-13 11:30:00,37.92,37.92,37.66,37.69,311600.0,28.725,28.725,28.528,28.5507,311600.0
2011-04-13 12:00:00,37.69,37.81,37.65,37.72,185200.0,28.5507,28.6416,28.5204,28.5735,185200.0
2011-04-13 12:30:00,37.71,37.81,37.6,37.79,189400.0,28.5659,28.6416,28.4826,28.6265,189400.0
2011-04-13 13:00:00,37.79,37.94,37.76,37.92,123100.0,28.6265,28.7401,28.6038,28.725,123100.0
2011-04-13 13:30:00,37.92,37.92,37.67,37.73,432400.0,28.725,28.725,28.5356,28.581,432400.0
2011-04-13 14:00:00,37.73,37.76,37.65,37.71,428000.0,28.581,28.6038,28.5204,28.5659,428000.0
2011-04-13 14:30:00,37.72,37.82,37.68,37.76,315500.0,28.5735,28.6492,28.5432,28.6038,315500.0
2011-04-13 15:00:00,37.77,37.84,37.65,37.65,419000.0,28.6113,28.6644,28.5204,28.5204,419000.0
2011-04-13 15:30:00,37.66,37.71,37.6,37.63,537800.0,28.528,28.5659,28.4826,28.5053,537800.0
2011-04-14 09:30:00,37.74,37.76,37.22,37.48,884800.0,28.5886,28.6038,28.1947,28.3917,884800.0
2011-04-14 10:00:00,37.47,37.6,37.42,37.59,651400.0,28.3841,28.4826,28.3462,28.475,651400.0
2011-04-14 10:30:00,37.58,37.66,37.56,37.65,478300.0,28.4674,28.528,28.4523,28.5204,478300.0
2011-04-14 11:00:00,37.65,37.71,37.63,37.65,327600.0,28.5204,28.5659,28.5053,28.5204,327600.0
2011-04-14 11:30:00,37.65,37.69,37.6,37.67,213900.0,28.5204,28.5507,28.4826,28.5356,213900.0
2011-04-14 12:00:00,37.67,37.78,37.6,37.7,144600.0,28.5356,28.6189,28.4826,28.5583,144600.0
2011-04-14 12:30:00,37.72,37.75,37.66,37.75,126800.0,28.5735,28.5962,28.528,28.5962,126800.0
2011-04-14 13:00:00,37.75,37.78,37.66,37.7,129500.0,28.5962,28.6189,28.528,28.5583,129500.0
2011-04-14 13:30:00,37.69,37.72,37.58,37.59,147600.0,28.5507,28.5735,28.4674,28.475,147600.0
2011-04-14 14:00:00,37.59,37.64,37.57,37.6,144600.0,28.475,28.5129,28.4598,28.4826,144600.0
2011-04-14 14:30:00,37.61,37.73,37.61,37.7,169400.0,28.4901,28.581,28.4901,28.5583,169400.0
2011-04-14 15:00:00,37.71,37.8,37.7,37.74,236100.0,28.5659,28.6341,28.5583,28.5886,236100.0
2011-04-14 15:30:00,37.75,37.75,37.45,37.49,789700.0,28.5962,28.5962,28.3689,28.3992,789700.0
2011-04-15 09:30:00,37.81,37.82,37.52,37.66,773900.0,28.6416,28.6492,28.422,28.528,773900.0
2011-04-15 10:00:00,37.67,37.77,37.55,37.64,291800.0,28.5356,28.6113,28.4447,28.5129,291800.0
2011-04-15 10:30:00,37.64,37.74,37.51,37.63,262400.0,28.5129,28.5886,28.4144,28.5053,262400.0
2011-04-15 11:00:00,37.63,37.79,37.55,37.77,360900.0,28.5053,28.6265,28.4447,28.6113,360900.0
2011-04-15 11:30:00,37.76,37.84,37.75,37.79,103900.0,28.6038,28.6644,28.5962,28.6265,103900.0
2011-04-15 12:00:00,37.79,37.86,37.7,37.77,109000.0,28.6265,28.6795,28.5583,28.6113,109000.0
2011-04-15 12:30:00,37.76,37.87,37.76,37.86,141900.0,28.6038,28.6871,28.6038,28.6795,141900.0
2011-04-15 13:00:00,37.86,37.94,37.86,37.93,130200.0,28.6795,28.7401,28.6795,28.7326,130200.0
2011-04-15 13:30:00,37.93,37.95,37.91,37.91,88300.0,28.7326,28.7477,28.7174,28.7174,88300.0
2011-04-15 14:00:00,37.91,38.03,37.91,37.98,145200.0,28.7174,28.8083,28.7174,28.7704,145200.0
2011-04-15 14:30:00,37.98,38.05,37.98,38.04,205100.0,28.7704,28.8235,28.7704,28.8159,205100.0
2011-04-15 15:00:00,38.04,38.05,37.8,37.94,295400.0,28.8159,28.8235,28.6341,28.7401,295400.0
2011-04-15 15:30:00,37.94,37.99,37.86,37.98,515800.0,28.7401,28.778,28.6795,28.7704,515800.0
2011-04-18 09:30:00,37.24,37.78,37.16,37.51,768000.0,28.2099,28.6189,28.1493,28.4144,768000.0
2011-04-18 10:00:00,37.51,37.66,37.36,37.64,467300.0,28.4144,28.528,28.3008,28.5129,467300.0
2011-04-18 10:30:00,37.63,37.64,37.45,37.49,299300.0,28.5053,28.5129,28.3689,28.3992,299300.0
2011-04-18 11:00:00,37.49,37.56,37.34,37.56,277900.0,28.3992,28.4523,28.2856,28.4523,277900.0
2011-04-18 11:30:00,37.54,37.55,37.44,37.48,177800.0,28.4371,28.4447,28.3614,28.3917,177800.0
2011-04-18 12:00:00,37.48,37.57,37.43,37.47,142800.0,28.3917,28.4598,28.3538,28.3841,142800.0
2011-04-18 12:30:00,37.47,37.47,37.34,37.37,105800.0,28.3841,28.3841,28.2856,28.3083,105800.0
2011-04-18 13:00:00,37.36,37.36,37.21,37.21,74300.0,28.3008,28.3008,28.1871,28.1871,74300.0
2011-04-18 13:30:00,37.21,37.32,37.16,37.32,173000.0,28.1871,28.2705,28.1493,28.2705,173000.0
2011-04-18 14:00:00,37.31,37.38,37.27,37.31,124800.0,28.2629,28.3159,28.2326,28.2629,124800.0
2011-04-18 14:30:00,37.32,37.5,37.29,37.45,229800.0,28.2705,28.4068,28.2477,28.3689,229800.0
2011-04-18 15:00:00,37.45,37.54,37.39,37.46,248000.0,28.3689,28.4371,28.3235,28.3765,248000.0
2011-04-18 15:30:00,37.46,37.56,37.42,37.53,619800.0,28.3765,28.4523,28.3462,28.4295,619800.0
2011-04-19 09:30:00,37.78,37.96,37.65,37.77,458700.0,28.6189,28.7553,28.5204,28.6113,458700.0
2011-04-19 10:00:00,37.77,37.94,37.73,37.9,351200.0,28.6113,28.7401,28.581,28.7098,351200.0
2011-04-19 10:30:00,37.91,37.91,37.76,37.77,333900.0,28.7174,28.7174,28.6038,28.6113,333900.0
2011-04-19 11:00:00,37.77,37.86,37.64,37.69,369600.0,28.6113,28.6795,28.5129,28.5507,369600.0
2011-04-19 11:30:00,37.7,37.73,37.59,37.72,217400.0,28.5583,28.581,28.475,28.5735,217400.0
2011-04-19 12:00:00,37.71,37.83,37.67,37.76,176800.0,28.5659,28.6568,28.5356,28.6038,176800.0
2011-04-19 12:30:00,37.76,37.8,37.67,37.71,170000.0,28.6038,28.6341,28.5356,28.5659,170000.0
2011-04-19 13:00:00,37.72,37.84,37.72,37.72,198800.0,28.5735,28.6644,28.5735,28.5735,198800.0
2011-04-19 13:30:00,37.74,37.83,37.69,37.83,180000.0,28.5886,28.6568,28.5507,28.6568,180000.0
2011-04-19 14:00:00,37.82,37.86,37.77,37.8,244600.0,28.6492,28.6795,28.6113,28.6341,244600.0
2011-04-19 14:30:00,37.8,37.84,37.75,37.79,227100.0,28.6341,28.6644,28.5962,28.6265,227100.0
2011-04-19 15:00:00,37.79,37.87,37.78,37.87,405900.0,28.6265,28.6871,28.6189,28.6871,405900.0
2011-04-19 15:30:00,37.87,38.08,37.84,37.99,1195700.0,28.6871,28.8462,28.6644,28.778,1195700.0
2011-04-20 09:30:00,38.67,38.7,38.3,38.41,423000.0,29.2931,29.3158,29.0128,29.0962,423000.0
2011-04-20 10:00:00,38.42,38.47,38.2,38.3,563000.0,29.1037,29.1416,28.9371,29.0128,563000.0
2011-04-20 10:30:00,38.3,38.39,38.22,38.24,484500.0,29.0128,29.081,28.9522,28.9674,484500.0
2011-04-20 11:00:00,38.24,38.26,37.97,38.1,433500.0,28.9674,28.9825,28.7629,28.8613,433500.0
2011-04-20 11:30:00,38.09,38.09,37.86,37.95,430100.0,28.8538,28.8538,28.6795,28.7477,430100.0
2011-04-20 12:00:00,37.95,37.98,37.86,37.87,204900.0,28.7477,28.7704,28.6795,28.6871,204900.0
2011-04-20 12:30:00,37.86,37.92,37.86,37.9,142800.0,28.6795,28.725,28.6795,28.7098,142800.0
2011-04-20 13:00:00,37.89,37.9,37.83,37.83,283900.0,28.7022,28.7098,28.6568,28.6568,283900.0
2011-04-20 13:30:00,37.84,37.87,37.76,37.86,184100.0,28.6644,28.6871,28.6038,28.6795,184100.0
2011-04-20 14:00:00,37.85,37.9,37.77,37.8,184000.0,28.6719,28.7098,28.6113,28.6341,184000.0
2011-04-20 14:30:00,37.8,37.83,37.6,37.6,444000.0,28.6341,28.6568,28.4826,28.4826,444000.0
2011-04-20 15:00:00,37.61,37.73,37.59,37.66,344600.0,28.4901,28.581,28.475,28.528,344600.0
2011-04-20 15:30:00,37.66,37.69,37.51,37.55,1258700.0,28.528,28.5507,28.4144,28.4447,1258700.0
2011-04-21 09:30:00,37.73,37.83,37.48,37.49,264400.0,28.581,28.6568,28.3917,28.3992,264400.0
2011-04-21 10:00:00,37.49,37.6,37.43,37.54,263200.0,28.3992,28.4826,28.3538,28.4371,263200.0
2011-04-21 10:30:00,37.53,37.56,37.46,37.5,301300.0,28.4295,28.4523,28.3765,28.4068,301300.0
2011-04-21 11:00:00,37.51,37.57,37.47,37.57,335700.0,28.4144,28.4598,28.3841,28.4598,335700.0
2011-04-21 11:30:00,37.57,37.78,37.55,37.78,685700.0,28.4598,28.6189,28.4447,28.6189,685700.0
2011-04-21 12:00:00,37.77,37.82,37.72,37.73,113500.0,28.6113,28.6492,28.5735,28.581,113500.0
2011-04-21 12:30:00,37.74,37.8,37.72,37.74,134300.0,28.5886,28.6341,28.5735,28.5886,134300.0
2011-04-21 13:00:00,37.74,37.76,37.56,37.56,121200.0,28.5886,28.6038,28.4523,28.4523,121200.0
2011-04-21 13:30:00,37.56,37.57,37.49,37.5,157100.0,28.4523,28.4598,28.3992,28.4068,157100.0
2011-04-21 14:00:00,37.49,37.57,37.49,37.57,172700.0,28.3992,28.4598,28.3992,28.4598,172700.0
2011-04-21 14:30:00,37.57,37.57,37.53,37.53,164500.0,28.4598,28.4598,28.4295,28.4295,164500.0
2011-04-21 15:00:00,37.53,37.57,37.53,37.56,224400.0,28.4295,28.4598,28.4295,28.4523,224400.0
2011-04-21 15:30:00,37.56,37.67,37.55,37.6,705800.0,28.4523,28.5356,28.4447,28.4826,705800.0
2011-04-25 09:30:00,37.49,37.5,37.18,37.27,208000.0,28.3992,28.4068,28.1644,28.2326,208000.0
2011-04-25 10:00:00,37.25,37.31,37.11,37.27,172900.0,28.2174,28.2629,28.1114,28.2326,172900.0
2011-04-25 10:30:00,37.27,37.27,37.02,37.05,188900.0,28.2326,28.2326,28.0432,28.0659,188900.0
2011-04-25 11:00:00,37.05,37.12,37.02,37.08,120400.0,28.0659,28.119,28.0432,28.0887,120400.0
2011-04-25 11:30:00,37.08,37.12,37.05,37.06,180700.0,28.0887,28.119,28.0659,28.0735,180700.0
2011-04-25 12:00:00,37.07,37.1,37.0,37.07,104800.0,28.0811,28.1038,28.0281,28.0811,104800.0
2011-04-25 12:30:00,37.07,37.08,37.0,37.06,97900.0,28.0811,28.0887,28.0281,28.0735,97900.0
2011-04-25 13:00:00,37.05,37.18,37.05,37.17,171700.0,28.0659,28.1644,28.0659,28.1568,171700.0
2011-04-25 13:30:00,37.18,37.23,37.17,37.17,73100.0,28.1644,28.2023,28.1568,28.1568,73100.0
2011-04-25 14:00:00,37.18,37.27,37.17,37.23,76000.0,28.1644,28.2326,28.1568,28.2023,76000.0
2011-04-25 14:30:00,37.23,37.24,37.15,37.16,85000.0,28.2023,28.2099,28.1417,28.1493,85000.0
2011-04-25 15:00:00,37.16,37.16,37.08,37.12,269400.0,28.1493,28.1493,28.0887,28.119,269400.0
2011-04-25 15:30:00,37.12,37.13,37.0,37.05,608800.0,28.119,28.1265,28.0281,28.0659,608800.0
2011-04-26 09:30:00,37.3,37.33,37.09,37.09,499700.0,28.2553,28.278,28.0962,28.0962,499700.0
2011-04-26 10:00:00,37.1,37.22,37.07,37.1,533800.0,28.1038,28.1947,28.0811,28.1038,533800.0
2011-04-26 10:30:00,37.1,37.38,37.1,37.17,527300.0,28.1038,28.3159,28.1038,28.1568,527300.0
2011-04-26 11:00:00,37.17,37.21,37.07,37.16,606600.0,28.1568,28.1871,28.0811,28.1493,606600.0
2011-04-26 11:30:00,37.17,37.3,37.16,37.28,277900.0,28.1568,28.2553,28.1493,28.2402,277900.0
2011-04-26 12:00:00,37.29,37.29,37.27,37.28,187200.0,28.2477,28.2477,28.2326,28.2402,187200.0
2011-04-26 12:30:00,37.28,37.3,37.23,37.23,178400.0,28.2402,28.2553,28.2023,28.2023,178400.0
2011-04-26 13:00:00,37.23,37.47,37.23,37.4,344100.0,28.2023,28.3841,28.2023,28.3311,344100.0
2011-04-26 13:30:00,37.4,37.42,37.33,37.33,149400.0,28.3311,28.3462,28.278,28.278,149400.0
2011-04-26 14:00:00,37.34,37.39,37.29,37.29,199400.0,28.2856,28.3235,28.2477,28.2477,199400.0
2011-04-26 14:30:00,37.29,37.3,37.16,37.2,179000.0,28.2477,28.2553,28.1493,28.1796,179000.0
2011-04-26 15:00:00,37.2,37.2,37.01,37.01,412100.0,28.1796,28.1796,28.0356,28.0356,412100.0
2011-04-26 15:30:00,37.01,37.08,36.9,37.07,990300.0,28.0356,28.0887,27.9523,28.0811,990300.0
2011-04-27 09:30:00,37.97,38.34,37.82,38.17,1423200.0,28.7629,29.0431,28.6492,28.9144,1423200.0
2011-04-27 10:00:00,38.17,38.32,38.04,38.26,783000.0,28.9144,29.028,28.8159,28.9825,783000.0
2011-04-27 10:30:00,38.27,38.31,38.22,38.31,460500.0,28.9901,29.0204,28.9522,29.0204,460500.0
2011-04-27 11:00:00,38.31,38.52,38.22,38.33,656100.0,29.0204,29.1795,28.9522,29.0356,656100.0
2011-04-27 11:30:00,38.34,38.42,38.0,38.13,310400.0,29.0431,29.1037,28.7856,28.8841,310400.0
2011-04-27 12:00:00,38.13,38.25,38.12,38.14,208400.0,28.8841,28.975,28.8765,28.8916,208400.0
2011-04-27 12:30:00,38.15,38.35,38.11,38.26,282500.0,28.8992,29.0507,28.8689,28.9825,282500.0
2011-04-27 13:00:00,38.25,38.31,38.11,38.11,271600.0,28.975,29.0204,28.8689,28.8689,271600.0
2011-04-27 13:30:00,38.11,38.21,38.08,38.18,112400.0,28.8689,28.9447,28.8462,28.9219,112400.0
2011-04-27 14:00:00,38.18,38.2,37.87,37.88,278900.0,28.9219,28.9371,28.6871,28.6947,278900.0
2011-04-27 14:30:00,37.88,38.05,37.88,38.05,255100.0,28.6947,28.8235,28.6947,28.8235,255100.0
2011-04-27 15:00:00,38.05,38.11,38.04,38.1,469200.0,28.8235,28.8689,28.8159,28.8613,469200.0
2011-04-27 15:30:00,38.1,38.25,38.09,38.24,759100.0,28.8613,28.975,28.8538,28.9674,759100.0
2011-04-28 09:30:00,39.25,39.4,38.47,38.94,1260500.0,29.7325,29.8461,29.1416,29.4976,1260500.0
2011-04-28 10:00:00,38.93,39.05,38.83,38.89,586400.0,29.4901,29.581,29.4143,29.4598,586400.0
2011-04-28 10:30:00,38.9,38.92,38.5,38.56,355000.0,29.4673,29.4825,29.1643,29.2098,355000.0
2011-04-28 11:00:00,38.56,38.66,38.31,38.32,307900.0,29.2098,29.2855,29.0204,29.028,307900.0
2011-04-28 11:30:00,38.32,38.36,37.96,37.99,345500.0,29.028,29.0583,28.7553,28.778,345500.0
2011-04-28 12:00:00,38.0,38.32,37.97,38.29,214200.0,28.7856,29.028,28.7629,29.0053,214200.0
2011-04-28 12:30:00,38.29,38.41,38.25,38.25,208500.0,29.0053,29.0962,28.975,28.975,208500.0
2011-04-28 13:00:00,38.25,38.33,38.09,38.2,154800.0,28.975,29.0356,28.8538,28.9371,154800.0
2011-04-28 13:30:00,38.2,38.26,38.18,38.2,148500.0,28.9371,28.9825,28.9219,28.9371,148500.0
2011-04-28 14:00:00,38.21,38.23,38.03,38.04,162800.0,28.9447,28.9598,28.8083,28.8159,162800.0
2011-04-28 14:30:00,38.03,38.16,38.03,38.1,218000.0,28.8083,28.9068,28.8083,28.8613,218000.0
2011-04-28 15:00:00,38.11,38.24,38.08,38.24,252900.0,28.8689,28.9674,28.8462,28.9674,252900.0
2011-04-28 15:30:00,38.23,38.37,38.23,38.31,429700.0,28.9598,29.0659,28.9598,29.0204,429700.0
2011-04-29 09:30:00,38.21,38.46,38.11,38.26,397300.0,28.9447,29.134,28.8689,28.9825,397300.0
2011-04-29 10:00:00,38.26,38.35,38.13,38.17,378200.0,28.9825,29.0507,28.8841,28.9144,378200.0
2011-04-29 10:30:00,38.17,38.18,38.04,38.09,161700.0,28.9144,28.9219,28.8159,28.8538,161700.0
2011-04-29 11:00:00,38.09,38.09,37.9,37.93,126700.0,28.8538,28.8538,28.7098,28.7326,126700.0
2011-04-29 11:30:00,37.94,38.01,37.91,37.93,86200.0,28.7401,28.7932,28.7174,28.7326,86200.0
2011-04-29 12:00:00,37.94,38.16,37.93,38.14,69800.0,28.7401,28.9068,28.7326,28.8916,69800.0
2011-04-29 12:30:00,38.15,38.18,38.09,38.12,105900.0,28.8992,28.9219,28.8538,28.8765,105900.0
2011-04-29 13:00:00,38.12,38.14,38.04,38.05,57600.0,28.8765,28.8916,28.8159,28.8235,57600.0
2011-04-29 13:30:00,38.05,38.09,38.04,38.07,59800.0,28.8235,28.8538,28.8159,28.8386,59800.0
2011-04-29 14:00:00,38.07,38.07,37.98,38.02,93300.0,28.8386,28.8386,28.7704,28.8007,93300.0
2011-04-29 14:30:00,38.02,38.07,37.98,38.01,86600.0,28.8007,28.8386,28.7704,28.7932,86600.0
2011-04-29 15:00:00,38.0,38.03,37.96,38.01,202200.0,28.7856,28.8083,28.7553,28.7932,202200.0
2011-04-29 15:30:00,38.01,38.11,38.0,38.06,364000.0,28.7932,28.8689,28.7856,28.831,364000.0
2011-05-02 09:30:00,38.4,38.59,38.27,38.5,390100.0,29.0886,29.2325,28.9901,29.1643,390100.0
2011-05-02 10:00:00,38.5,38.67,38.47,38.48,192000.0,29.1643,29.2931,29.1416,29.1492,192000.0
2011-05-02 10:30:00,38.49,38.54,38.44,38.46,285500.0,29.1568,29.1946,29.1189,29.134,285500.0
2011-05-02 11:00:00,38.45,38.48,38.26,38.33,336000.0,29.1265,29.1492,28.9825,29.0356,336000.0
2011-05-02 11:30:00,38.32,38.41,38.28,38.37,377900.0,29.028,29.0962,28.9977,29.0659,377900.0
2011-05-02 12:00:00,38.37,38.43,38.22,38.24,158100.0,29.0659,29.1113,28.9522,28.9674,158100.0
2011-05-02 12:30:00,38.24,38.26,38.16,38.19,169100.0,28.9674,28.9825,28.9068,28.9295,169100.0
2011-05-02 13:00:00,38.2,38.38,38.19,38.36,161700.0,28.9371,29.0734,28.9295,29.0583,161700.0
2011-05-02 13:30:00,38.36,38.41,38.31,38.33,172200.0,29.0583,29.0962,29.0204,29.0356,172200.0
2011-05-02 14:00:00,38.32,38.41,38.3,38.31,195500.0,29.028,29.0962,29.0128,29.0204,195500.0
2011-05-02 14:30:00,38.3,38.33,38.15,38.16,151900.0,29.0128,29.0356,28.8992,28.9068,151900.0
2011-05-02 15:00:00,38.16,38.21,38.09,38.09,188000.0,28.9068,28.9447,28.8538,28.8538,188000.0
2011-05-02 15:30:00,38.1,38.1,38.03,38.05,458000.0,28.8613,28.8613,28.8083,28.8235,458000.0
2011-05-03 09:30:00,38.44,38.64,38.32,38.56,354000.0,29.1189,29.2704,29.028,29.2098,354000.0
2011-05-03 10:00:00,38.58,38.68,38.49,38.64,326000.0,29.2249,29.3007,29.1568,29.2704,326000.0
2011-05-03 10:30:00,38.64,38.66,38.4,38.45,230000.0,29.2704,29.2855,29.0886,29.1265,230000.0
2011-05-03 11:00:00,38.45,38.69,38.45,38.67,227600.0,29.1265,29.3083,29.1265,29.2931,227600.0
2011-05-03 11:30:00,38.67,38.9,38.66,38.89,274000.0,29.2931,29.4673,29.2855,29.4598,274000.0
2011-05-03 12:00:00,38.89,38.94,38.77,38.81,231400.0,29.4598,29.4976,29.3689,29.3992,231400.0
2011-05-03 12:30:00,38.81,38.83,38.71,38.72,106900.0,29.3992,29.4143,29.3234,29.331,106900.0
2011-05-03 13:00:00,38.72,38.78,38.7,38.75,128200.0,29.331,29.3764,29.3158,29.3537,128200.0
2011-05-03 13:30:00,38.75,38.83,38.69,38.81,192400.0,29.3537,29.4143,29.3083,29.3992,192400.0
2011-05-03 14:00:00,38.8,38.8,38.64,38.65,206700.0,29.3916,29.3916,29.2704,29.278,206700.0
2011-05-03 14:30:00,38.65,38.68,38.57,38.62,222800.0,29.278,29.3007,29.2174,29.2552,222800.0
2011-05-03 15:00:00,38.62,38.68,38.61,38.67,257500.0,29.2552,29.3007,29.2477,29.2931,257500.0
2011-05-03 15:30:00,38.67,38.85,38.66,38.79,691800.0,29.2931,29.4295,29.2855,29.384,691800.0
2011-05-04 09:30:00,38.83,39.0,38.68,38.74,268500.0,29.4143,29.5431,29.3007,29.3461,268500.0
2011-05-04 10:00:00,38.73,38.73,38.45,38.5,519400.0,29.3386,29.3386,29.1265,29.1643,519400.0
2011-05-04 10:30:00,38.51,38.63,38.41,38.6,307500.0,29.1719,29.2628,29.0962,29.2401,307500.0
2011-05-04 11:00:00,38.59,38.61,38.4,38.59,330100.0,29.2325,29.2477,29.0886,29.2325,330100.0
2011-05-04 11:30:00,38.59,38.74,38.56,38.67,170600.0,29.2325,29.3461,29.2098,29.2931,170600.0
2011-05-04 12:00:00,38.67,38.86,38.65,38.78,295300.0,29.2931,29.437,29.278,29.3764,295300.0
2011-05-04 12:30:00,38.77,38.84,38.74,38.8,197400.0,29.3689,29.4219,29.3461,29.3916,197400.0
2011-05-04 13:00:00,38.8,39.05,38.8,38.95,244100.0,29.3916,29.581,29.3916,29.5052,244100.0
2011-05-04 13:30:00,38.95,38.98,38.86,38.96,195600.0,29.5052,29.5279,29.437,29.5128,195600.0
2011-05-04 14:00:00,38.97,39.05,38.87,39.01,230700.0,29.5204,29.581,29.4446,29.5507,230700.0
2011-05-04 14:30:00,39.02,39.05,38.9,38.93,218200.0,29.5582,29.581,29.4673,29.4901,218200.0
2011-05-04 15:00:00,38.92,39.02,38.92,38.98,364200.0,29.4825,29.5582,29.4825,29.5279,364200.0
2011-05-04 15:30:00,38.97,38.98,38.86,38.9,591600.0,29.5204,29.5279,29.437,29.4673,591600.0
2011-05-05 09:30:00,38.53,39.24,38.51,39.18,900900.0,29.1871,29.7249,29.1719,29.6794,900900.0
2011-05-05 10:00:00,39.17,40.0,39.15,39.94,1489100.0,29.6719,30.3006,29.6567,30.2552,1489100.0
2011-05-05 10:30:00,39.94,40.13,39.75,40.12,692200.0,30.2552,30.3991,30.1112,30.3915,692200.0
2011-05-05 11:00:00,40.11,40.54,39.96,40.53,623100.0,30.3839,30.7097,30.2703,30.7021,623100.0
2011-05-05 11:30:00,40.53,40.83,40.48,40.65,913000.0,30.7021,30.9293,30.6642,30.793,913000.0
2011-05-05 12:00:00,40.64,40.91,40.61,40.78,450100.0,30.7854,30.9899,30.7627,30.8915,450100.0
2011-05-05 12:30:00,40.78,40.9,40.67,40.82,413100.0,30.8915,30.9824,30.8081,30.9218,413100.0
2011-05-05 13:00:00,40.82,40.95,40.74,40.87,294100.0,30.9218,31.0202,30.8612,30.9596,294100.0
2011-05-05 13:30:00,40.86,40.93,40.72,40.9,325300.0,30.9521,31.0051,30.846,30.9824,325300.0
2011-05-05 14:00:00,40.9,41.2,40.77,41.2,422600.0,30.9824,31.2096,30.8839,31.2096,422600.0
2011-05-05 14:30:00,41.21,41.37,41.14,41.22,578800.0,31.2172,31.3384,31.1642,31.2248,578800.0
2011-05-05 15:00:00,41.22,41.23,40.77,40.77,884900.0,31.2248,31.2324,30.8839,30.8839,884900.0
2011-05-05 15:30:00,40.77,41.13,40.76,40.94,923900.0,30.8839,31.1566,30.8763,31.0127,923900.0
2011-05-06 09:30:00,41.81,41.95,40.98,41.06,1423600.0,31.6717,31.7778,31.043,31.1036,1423600.0
2011-05-06 10:00:00,41.07,41.09,40.81,40.83,830100.0,31.1111,31.1263,30.9142,30.9293,830100.0
2011-05-06 10:30:00,40.83,40.99,40.77,40.79,411900.0,30.9293,31.0505,30.8839,30.899,411900.0
2011-05-06 11:00:00,40.8,40.93,40.76,40.76,439500.0,30.9066,31.0051,30.8763,30.8763,439500.0
2011-05-06 11:30:00,40.77,41.01,40.77,40.93,385900.0,30.8839,31.0657,30.8839,31.0051,385900.0
2011-05-06 12:00:00,40.93,40.96,40.6,40.73,524900.0,31.0051,31.0278,30.7551,30.8536,524900.0
2011-05-06 12:30:00,40.72,40.78,40.45,40.56,234500.0,30.846,30.8915,30.6415,30.7248,234500.0
2011-05-06 13:00:00,40.57,40.63,40.2,40.34,373300.0,30.7324,30.7778,30.4521,30.5582,373300.0
2011-05-06 13:30:00,40.33,40.46,40.26,40.27,201500.0,30.5506,30.6491,30.4976,30.5051,201500.0
2011-05-06 14:00:00,40.27,40.45,40.19,40.43,311000.0,30.5051,30.6415,30.4445,30.6263,311000.0
2011-05-06 14:30:00,40.44,40.48,40.26,40.36,399000.0,30.6339,30.6642,30.4976,30.5733,399000.0
2011-05-06 15:00:00,40.35,40.41,40.21,40.24,281300.0,30.5657,30.6112,30.4597,30.4824,281300.0
2011-05-06 15:30:00,40.25,40.35,40.17,40.21,884300.0,30.49,30.5657,30.4294,30.4597,884300.0
2011-05-09 09:30:00,39.97,40.18,39.7,40.01,504300.0,30.2779,30.437,30.0734,30.3082,504300.0
2011-05-09 10:00:00,40.01,40.14,39.73,39.8,327100.0,30.3082,30.4067,30.0961,30.1491,327100.0
2011-05-09 10:30:00,39.8,39.96,39.74,39.75,195000.0,30.1491,30.2703,30.1037,30.1112,195000.0
2011-05-09 11:00:00,39.76,39.89,39.76,39.88,209900.0,30.1188,30.2173,30.1188,30.2097,209900.0
2011-05-09 11:30:00,39.88,39.9,39.71,39.81,195700.0,30.2097,30.2249,30.0809,30.1567,195700.0
2011-05-09 12:00:00,39.82,39.84,39.7,39.7,148300.0,30.1643,30.1794,30.0734,30.0734,148300.0
2011-05-09 12:30:00,39.71,39.77,39.56,39.56,121700.0,30.0809,30.1264,29.9673,29.9673,121700.0
2011-05-09 13:00:00,39.57,39.61,39.52,39.52,112400.0,29.9749,30.0052,29.937,29.937,112400.0
2011-05-09 13:30:00,39.53,39.59,39.45,39.5,140600.0,29.9446,29.99,29.884,29.9218,140600.0
2011-05-09 14:00:00,39.5,39.56,39.46,39.56,144900.0,29.9218,29.9673,29.8915,29.9673,144900.0
2011-05-09 14:30:00,39.56,39.6,39.5,39.52,163800.0,29.9673,29.9976,29.9218,29.937,163800.0
2011-05-09 15:00:00,39.52,39.58,39.49,39.51,181300.0,29.937,29.9825,29.9143,29.9294,181300.0
2011-05-09 15:30:00,39.5,39.62,39.5,39.59,566200.0,29.9218,30.0128,29.9218,29.99,566200.0
2011-05-10 09:30:00,40.31,40.59,40.11,40.58,452000.0,30.5354,30.7475,30.3839,30.74,452000.0
2011-05-10 10:00:00,40.59,40.72,40.45,40.67,367200.0,30.7475,30.846,30.6415,30.8081,367200.0
2011-05-10 10:30:00,40.67,40.71,40.59,40.71,193300.0,30.8081,30.8384,30.7475,30.8384,193300.0
2011-05-10 11:00:00,40.7,40.81,40.51,40.57,404200.0,30.8309,30.9142,30.6869,30.7324,404200.0
2011-05-10 11:30:00,40.58,40.78,40.56,40.71,204000.0,30.74,30.8915,30.7248,30.8384,204000.0
2011-05-10 12:00:00,40.71,40.8,40.7,40.73,178400.0,30.8384,30.9066,30.8309,30.8536,178400.0
2011-05-10 12:30:00,40.73,40.75,40.57,40.59,197900.0,30.8536,30.8687,30.7324,30.7475,197900.0
2011-05-10 13:00:00,40.59,40.6,40.45,40.52,99400.0,30.7475,30.7551,30.6415,30.6945,99400.0
2011-05-10 13:30:00,40.53,40.71,40.52,40.71,109800.0,30.7021,30.8384,30.6945,30.8384,109800.0
2011-05-10 14:00:00,40.7,40.72,40.6,40.67,192100.0,30.8309,30.846,30.7551,30.8081,192100.0
2011-05-10 14:30:00,40.66,40.91,40.66,40.86,404500.0,30.8006,30.9899,30.8006,30.9521,404500.0
2011-05-10 15:00:00,40.87,40.87,40.7,40.7,239400.0,30.9596,30.9596,30.8309,30.8309,239400.0
2011-05-10 15:30:00,40.71,40.74,40.55,40.63,555200.0,30.8384,30.8612,30.7172,30.7778,555200.0
2011-05-11 09:30:00,40.75,40.87,40.59,40.83,288800.0,30.8687,30.9596,30.7475,30.9293,288800.0
2011-05-11 10:00:00,40.82,40.86,40.4,40.5,445700.0,30.9218,30.9521,30.6036,30.6794,445700.0
2011-05-11 10:30:00,40.5,40.8,40.48,40.74,247200.0,30.6794,30.9066,30.6642,30.8612,247200.0
2011-05-11 11:00:00,40.74,40.81,40.7,40.71,189300.0,30.8612,30.9142,30.8309,30.8384,189300.0
2011-05-11 11:30:00,40.7,40.74,40.48,40.53,136400.0,30.8309,30.8612,30.6642,30.7021,136400.0
2011-05-11 12:00:00,40.52,40.52,40.28,40.36,220700.0,30.6945,30.6945,30.5127,30.5733,220700.0
2011-05-11 12:30:00,40.36,40.5,40.33,40.45,156000.0,30.5733,30.6794,30.5506,30.6415,156000.0
2011-05-11 13:00:00,40.44,40.45,40.32,40.32,114500.0,30.6339,30.6415,30.543,30.543,114500.0
2011-05-11 13:30:00,40.32,40.37,40.19,40.33,119700.0,30.543,30.5809,30.4445,30.5506,119700.0
2011-05-11 14:00:00,40.32,40.39,40.18,40.23,104000.0,30.543,30.596,30.437,30.4748,104000.0
2011-05-11 14:30:00,40.23,40.35,40.2,40.23,95000.0,30.4748,30.5657,30.4521,30.4748,95000.0
2011-05-11 15:00:00,40.24,40.42,40.2,40.31,167400.0,30.4824,30.6188,30.4521,30.5354,167400.0
2011-05-11 15:30:00,40.31,40.38,40.21,40.32,489500.0,30.5354,30.5885,30.4597,30.543,489500.0
2011-05-12 09:30:00,40.72,40.83,40.36,40.82,363000.0,30.846,30.9293,30.5733,30.9218,363000.0
2011-05-12 10:00:00,40.82,41.18,40.77,41.15,525700.0,30.9218,31.1945,30.8839,31.1717,525700.0
2011-05-12 10:30:00,41.15,41.19,40.81,40.86,382400.0,31.1717,31.202,30.9142,30.9521,382400.0
2011-05-12 11:00:00,40.85,41.27,40.83,41.23,302700.0,30.9445,31.2627,30.9293,31.2324,302700.0
2011-05-12 11:30:00,41.23,41.42,41.09,41.25,328500.0,31.2324,31.3763,31.1263,31.2475,328500.0
2011-05-12 12:00:00,41.25,41.31,41.18,41.22,179500.0,31.2475,31.293,31.1945,31.2248,179500.0
2011-05-12 12:30:00,41.23,41.44,41.21,41.43,151800.0,31.2324,31.3914,31.2172,31.3839,151800.0
2011-05-12 13:00:00,41.43,41.69,41.42,41.65,344800.0,31.3839,31.5808,31.3763,31.5505,344800.0
2011-05-12 13:30:00,41.65,41.71,41.55,41.62,325000.0,31.5505,31.596,31.4748,31.5278,325000.0
2011-05-12 14:00:00,41.63,41.83,41.59,41.72,249800.0,31.5354,31.6869,31.5051,31.6035,249800.0
2011-05-12 14:30:00,41.72,41.72,41.5,41.5,263200.0,31.6035,31.6035,31.4369,31.4369,263200.0
2011-05-12 15:00:00,41.5,41.5,41.36,41.45,505800.0,31.4369,31.4369,31.3308,31.399,505800.0
2011-05-12 15:30:00,41.45,41.45,41.32,41.35,771000.0,31.399,31.399,31.3005,31.3233,771000.0
2011-05-13 09:30:00,41.06,41.22,40.96,41.12,494300.0,31.1036,31.2248,31.0278,31.149,494300.0
2011-05-13 10:00:00,41.12,41.23,41.0,41.18,358500.0,31.149,31.2324,31.0581,31.1945,358500.0
2011-05-13 10:30:00,41.18,41.23,41.11,41.23,271400.0,31.1945,31.2324,31.1414,31.2324,271400.0
2011-05-13 11:00:00,41.23,41.24,40.97,41.16,424500.0,31.2324,31.2399,31.0354,31.1793,424500.0
2011-05-13 11:30:00,41.15,41.47,41.06,41.44,277400.0,31.1717,31.4142,31.1036,31.3914,277400.0
2011-05-13 12:00:00,41.43,41.43,41.06,41.21,361300.0,31.3839,31.3839,31.1036,31.2172,361300.0
2011-05-13 12:30:00,41.21,41.21,41.06,41.08,134200.0,31.2172,31.2172,31.1036,31.1187,134200.0
2011-05-13 13:00:00,41.09,41.11,41.0,41.09,107200.0,31.1263,31.1414,31.0581,31.1263,107200.0
2011-05-13 13:30:00,41.1,41.11,40.98,41.09,92900.0,31.1339,31.1414,31.043,31.1263,92900.0
2011-05-13 14:00:00,41.08,41.2,41.05,41.1,127300.0,31.1187,31.2096,31.096,31.1339,127300.0
2011-05-13 14:30:00,41.11,41.15,40.96,40.96,312100.0,31.1414,31.1717,31.0278,31.0278,312100.0
2011-05-13 15:00:00,40.96,41.01,40.88,40.91,249100.0,31.0278,31.0657,30.9672,30.9899,249100.0
2011-05-13 15:30:00,40.91,41.05,40.91,41.02,395100.0,30.9899,31.096,30.9899,31.0733,395100.0
2011-05-16 09:30:00,40.66,40.95,40.58,40.85,489600.0,30.8006,31.0202,30.74,30.9445,489600.0
2011-05-16 10:00:00,40.87,40.99,40.83,40.91,290500.0,30.9596,31.0505,30.9293,30.9899,290500.0
2011-05-16 10:30:00,40.91,40.94,40.77,40.8,210800.0,30.9899,31.0127,30.8839,30.9066,210800.0
2011-05-16 11:00:00,40.79,40.85,40.48,40.62,328700.0,30.899,30.9445,30.6642,30.7703,328700.0
2011-05-16 11:30:00,40.64,40.64,40.32,40.34,229400.0,30.7854,30.7854,30.543,30.5582,229400.0
2011-05-16 12:00:00,40.35,40.38,40.18,40.33,208900.0,30.5657,30.5885,30.437,30.5506,208900.0
2011-05-16 12:30:00,40.32,40.49,40.32,40.36,264400.0,30.543,30.6718,30.543,30.5733,264400.0
2011-05-16 13:00:00,40.36,40.36,40.15,40.17,148500.0,30.5733,30.5733,30.4142,30.4294,148500.0
2011-05-16 13:30:00,40.17,40.31,40.14,40.14,156000.0,30.4294,30.5354,30.4067,30.4067,156000.0
2011-05-16 14:00:00,40.14,40.26,40.05,40.08,244300.0,30.4067,30.4976,30.3385,30.3612,244300.0
2011-05-16 14:30:00,40.08,40.16,40.06,40.15,407800.0,30.3612,30.4218,30.3461,30.4142,407800.0
2011-05-16 15:00:00,40.16,40.23,40.0,40.0,363200.0,30.4218,30.4748,30.3006,30.3006,363200.0
2011-05-16 15:30:00,40.0,40.01,39.75,39.83,953200.0,30.3006,30.3082,30.1112,30.1718,953200.0
2011-05-17 09:30:00,39.96,40.12,39.77,40.08,409500.0,30.2703,30.3915,30.1264,30.3612,409500.0
2011-05-17 10:00:00,40.06,40.35,40.06,40.34,454600.0,30.3461,30.5657,30.3461,30.5582,454600.0
2011-05-17 10:30:00,40.34,40.35,39.97,40.0,296800.0,30.5582,30.5657,30.2779,30.3006,296800.0
2011-05-17 11:00:00,39.99,40.03,39.75,40.01,302800.0,30.293,30.3233,30.1112,30.3082,302800.0
2011-05-17 11:30:00,40.0,40.13,39.92,40.05,250800.0,30.3006,30.3991,30.24,30.3385,250800.0
2011-05-17 12:00:00,40.06,40.12,39.99,40.05,149900.0,30.3461,30.3915,30.293,30.3385,149900.0
2011-05-17 12:30:00,40.05,40.09,39.68,39.77,358000.0,30.3385,30.3688,30.0582,30.1264,358000.0
2011-05-17 13:00:00,39.77,39.95,39.75,39.91,111900.0,30.1264,30.2627,30.1112,30.2324,111900.0
2011-05-17 13:30:00,39.92,39.96,39.79,39.87,159000.0,30.24,30.2703,30.1415,30.2021,159000.0
2011-05-17 14:00:00,39.88,40.07,39.88,40.06,266400.0,30.2097,30.3536,30.2097,30.3461,266400.0
2011-05-17 14:30:00,40.05,40.27,40.05,40.27,245300.0,30.3385,30.5051,30.3385,30.5051,245300.0
2011-05-17 15:00:00,40.27,40.34,40.21,40.3,381300.0,30.5051,30.5582,30.4597,30.5279,381300.0
2011-05-17 15:30:00,40.3,40.38,40.27,40.36,491800.0,30.5279,30.5885,30.5051,30.5733,491800.0
2011-05-18 09:30:00,39.86,39.92,39.5,39.65,367200.0,30.3822,30.428,30.1078,30.2222,367200.0
2011-05-18 10:00:00,39.66,39.91,39.65,39.88,182500.0,30.2298,30.4203,30.2222,30.3975,182500.0
2011-05-18 10:30:00,39.88,39.92,39.76,39.87,248500.0,30.3975,30.428,30.306,30.3899,248500.0
2011-05-18 11:00:00,39.87,39.99,39.85,39.87,231000.0,30.3899,30.4813,30.3746,30.3899,231000.0
2011-05-18 11:30:00,39.87,39.98,39.86,39.87,95600.0,30.3899,30.4737,30.3822,30.3899,95600.0
2011-05-18 12:00:00,39.86,39.88,39.77,39.81,72400.0,30.3822,30.3975,30.3136,30.3441,72400.0
2011-05-18 12:30:00,39.81,39.83,39.75,39.78,81200.0,30.3441,30.3594,30.2984,30.3213,81200.0
2011-05-18 13:00:00,39.78,39.96,39.77,39.91,71300.0,30.3213,30.4585,30.3136,30.4203,71300.0
2011-05-18 13:30:00,39.91,40.13,39.89,40.13,75400.0,30.4203,30.588,30.4051,30.588,75400.0
2011-05-18 14:00:00,40.13,40.18,40.04,40.08,142300.0,30.588,30.6262,30.5194,30.5499,142300.0
2011-05-18 14:30:00,40.08,40.13,40.01,40.03,126800.0,30.5499,30.588,30.4966,30.5118,126800.0
2011-05-18 15:00:00,40.04,40.22,40.03,40.22,180500.0,30.5194,30.6566,30.5118,30.6566,180500.0
2011-05-18 15:30:00,40.22,40.24,40.16,40.2,429000.0,30.6566,30.6719,30.6109,30.6414,429000.0
2011-05-19 09:30:00,40.34,40.41,40.24,40.38,219900.0,30.7481,30.8015,30.6719,30.7786,219900.0
2011-05-19 10:00:00,40.36,40.37,40.12,40.23,219700.0,30.7634,30.771,30.5804,30.6643,219700.0
2011-05-19 10:30:00,40.23,40.26,40.04,40.12,270200.0,30.6643,30.6871,30.5194,30.5804,270200.0
2011-05-19 11:00:00,40.11,40.23,40.09,40.11,247200.0,30.5728,30.6643,30.5575,30.5728,247200.0
2011-05-19 11:30:00,40.12,40.13,39.95,39.98,132400.0,30.5804,30.588,30.4508,30.4737,132400.0
2011-05-19 12:00:00,39.99,40.12,39.98,40.09,114500.0,30.4813,30.5804,30.4737,30.5575,114500.0
2011-05-19 12:30:00,40.1,40.16,40.03,40.09,187000.0,30.5652,30.6109,30.5118,30.5575,187000.0
2011-05-19 13:00:00,40.09,40.12,40.03,40.06,94600.0,30.5575,30.5804,30.5118,30.5347,94600.0
2011-05-19 13:30:00,40.07,40.09,39.95,40.08,155900.0,30.5423,30.5575,30.4508,30.5499,155900.0
2011-05-19 14:00:00,40.08,40.19,40.01,40.03,138200.0,30.5499,30.6338,30.4966,30.5118,138200.0
2011-05-19 14:30:00,40.03,40.1,39.97,40.02,180900.0,30.5118,30.5652,30.4661,30.5042,180900.0
2011-05-19 15:00:00,40.03,40.1,40.0,40.03,213100.0,30.5118,30.5652,30.4889,30.5118,213100.0
2011-05-19 15:30:00,40.04,40.12,40.03,40.11,347800.0,30.5194,30.5804,30.5118,30.5728,347800.0
2011-05-20 09:30:00,39.93,40.09,39.88,40.04,462400.0,30.4356,30.5575,30.3975,30.5194,462400.0
2011-05-20 10:00:00,40.03,40.11,39.98,40.07,411400.0,30.5118,30.5728,30.4737,30.5423,411400.0
2011-05-20 10:30:00,40.06,40.07,39.62,39.65,335300.0,30.5347,30.5423,30.1993,30.2222,335300.0
2011-05-20 11:00:00,39.65,39.75,39.55,39.62,224400.0,30.2222,30.2984,30.1459,30.1993,224400.0
2011-05-20 11:30:00,39.61,39.67,39.57,39.62,140100.0,30.1917,30.2374,30.1612,30.1993,140100.0
2011-05-20 12:00:00,39.62,39.91,39.62,39.85,142100.0,30.1993,30.4203,30.1993,30.3746,142100.0
2011-05-20 12:30:00,39.85,39.85,39.75,39.77,161600.0,30.3746,30.3746,30.2984,30.3136,161600.0
2011-05-20 13:00:00,39.77,39.8,39.7,39.71,143200.0,30.3136,30.3365,30.2603,30.2679,143200.0
2011-05-20 13:30:00,39.72,39.89,39.72,39.87,177600.0,30.2755,30.4051,30.2755,30.3899,177600.0
2011-05-20 14:00:00,39.88,39.91,39.74,39.77,112800.0,30.3975,30.4203,30.2908,30.3136,112800.0
2011-05-20 14:30:00,39.77,39.87,39.73,39.75,114700.0,30.3136,30.3899,30.2831,30.2984,114700.0
2011-05-20 15:00:00,39.74,39.76,39.64,39.73,204100.0,30.2908,30.306,30.2145,30.2831,204100.0
2011-05-20 15:30:00,39.73,39.77,39.53,39.59,356500.0,30.2831,30.3136,30.1307,30.1764,356500.0
2011-05-23 09:30:00,38.66,39.0,38.63,38.78,562700.0,29.4676,29.7267,29.4447,29.559,562700.0
2011-05-23 10:00:00,38.77,38.9,38.65,38.68,270000.0,29.5514,29.6505,29.4599,29.4828,270000.0
2011-05-23 10:30:00,38.67,38.78,38.6,38.61,217700.0,29.4752,29.559,29.4218,29.4295,217700.0
2011-05-23 11:00:00,38.61,38.73,38.51,38.6,224400.0,29.4295,29.5209,29.3532,29.4218,224400.0
2011-05-23 11:30:00,38.61,38.62,38.47,38.53,186700.0,29.4295,29.4371,29.3227,29.3685,186700.0
2011-05-23 12:00:00,38.54,38.61,38.48,38.59,189400.0,29.3761,29.4295,29.3304,29.4142,189400.0
2011-05-23 12:30:00,38.59,38.79,38.59,38.76,123700.0,29.4142,29.5667,29.4142,29.5438,123700.0
2011-05-23 13:00:00,38.77,38.78,38.67,38.67,65700.0,29.5514,29.559,29.4752,29.4752,65700.0
2011-05-23 13:30:00,38.68,38.77,38.68,38.74,88700.0,29.4828,29.5514,29.4828,29.5285,88700.0
2011-05-23 14:00:00,38.75,38.9,38.72,38.86,100500.0,29.5362,29.6505,29.5133,29.62,100500.0
2011-05-23 14:30:00,38.86,39.0,38.86,38.89,103800.0,29.62,29.7267,29.62,29.6429,103800.0
2011-05-23 15:00:00,38.89,38.96,38.83,38.84,172800.0,29.6429,29.6962,29.5971,29.6048,172800.0
2011-05-23 15:30:00,38.84,38.86,38.75,38.77,474200.0,29.6048,29.62,29.5362,29.5514,474200.0
2011-05-24 09:30:00,38.49,38.71,38.42,38.61,463900.0,29.338,29.5057,29.2846,29.4295,463900.0
2011-05-24 10:00:00,38.62,38.8,38.55,38.61,399400.0,29.4371,29.5743,29.3837,29.4295,399400.0
2011-05-24 10:30:00,38.61,38.66,38.45,38.6,340800.0,29.4295,29.4676,29.3075,29.4218,340800.0
2011-05-24 11:00:00,38.61,38.67,38.51,38.55,256600.0,29.4295,29.4752,29.3532,29.3837,256600.0
2011-05-24 11:30:00,38.56,38.68,38.42,38.45,172800.0,29.3913,29.4828,29.2846,29.3075,172800.0
2011-05-24 12:00:00,38.46,38.51,38.35,38.39,304500.0,29.3151,29.3532,29.2313,29.2618,304500.0
2011-05-24 12:30:00,38.38,38.45,38.11,38.15,245800.0,29.2541,29.3075,29.0483,29.0788,245800.0
2011-05-24 13:00:00,38.16,38.24,38.09,38.11,204600.0,29.0865,29.1474,29.0331,29.0483,204600.0
2011-05-24 13:30:00,38.1,38.18,38.1,38.15,162500.0,29.0407,29.1017,29.0407,29.0788,162500.0
2011-05-24 14:00:00,38.15,38.29,38.13,38.29,154200.0,29.0788,29.1855,29.0636,29.1855,154200.0
2011-05-24 14:30:00,38.29,38.3,38.15,38.17,186400.0,29.1855,29.1932,29.0788,29.0941,186400.0
2011-05-24 15:00:00,38.18,38.25,38.15,38.15,262200.0,29.1017,29.1551,29.0788,29.0788,262200.0
2011-05-24 15:30:00,38.15,38.16,38.03,38.06,825000.0,29.0788,29.0865,28.9874,29.0102,825000.0
2011-05-25 09:30:00,38.17,38.28,37.95,38.24,341800.0,29.0941,29.1779,28.9264,29.1474,341800.0
2011-05-25 10:00:00,38.26,38.27,38.13,38.17,209800.0,29.1627,29.1703,29.0636,29.0941,209800.0
2011-05-25 10:30:00,38.17,38.49,38.11,38.35,356900.0,29.0941,29.338,29.0483,29.2313,356900.0
2011-05-25 11:00:00,38.36,38.49,38.34,38.42,155700.0,29.2389,29.338,29.2237,29.2846,155700.0
2011-05-25 11:30:00,38.42,38.44,38.34,38.35,88200.0,29.2846,29.2999,29.2237,29.2313,88200.0
2011-05-25 12:00:00,38.36,38.38,38.24,38.24,133900.0,29.2389,29.2541,29.1474,29.1474,133900.0
2011-05-25 12:30:00,38.25,38.28,38.19,38.26,95100.0,29.1551,29.1779,29.1093,29.1627,95100.0
2011-05-25 13:00:00,38.27,38.29,38.19,38.2,122100.0,29.1703,29.1855,29.1093,29.1169,122100.0
2011-05-25 13:30:00,38.2,38.22,38.12,38.16,173000.0,29.1169,29.1322,29.056,29.0865,173000.0
2011-05-25 14:00:00,38.16,38.18,38.07,38.17,215100.0,29.0865,29.1017,29.0179,29.0941,215100.0
2011-05-25 14:30:00,38.18,38.19,38.06,38.17,127000.0,29.1017,29.1093,29.0102,29.0941,127000.0
2011-05-25 15:00:00,38.16,38.33,38.15,38.28,220000.0,29.0865,29.216,29.0788,29.1779,220000.0
2011-05-25 15:30:00,38.28,38.29,38.16,38.19,439900.0,29.1779,29.1855,29.0865,29.1093,439900.0
2011-05-26 09:30:00,38.15,38.39,37.92,37.92,286500.0,29.0788,29.2618,28.9035,28.9035,286500.0
2011-05-26 10:00:00,37.93,37.98,37.77,37.78,303500.0,28.9111,28.9493,28.7892,28.7968,303500.0
2011-05-26 10:30:00,37.79,37.91,37.7,37.71,279400.0,28.8044,28.8959,28.7358,28.7435,279400.0
2011-05-26 11:00:00,37.71,37.83,37.66,37.68,234400.0,28.7435,28.8349,28.7053,28.7206,234400.0
2011-05-26 11:30:00,37.68,37.74,37.6,37.69,172400.0,28.7206,28.7663,28.6596,28.7282,172400.0
2011-05-26 12:00:00,37.7,37.74,37.63,37.68,121600.0,28.7358,28.7663,28.6825,28.7206,121600.0
2011-05-26 12:30:00,37.69,37.84,37.67,37.78,128500.0,28.7282,28.8425,28.713,28.7968,128500.0
2011-05-26 13:00:00,37.78,38.02,37.78,37.98,133500.0,28.7968,28.9797,28.7968,28.9493,133500.0
2011-05-26 13:30:00,37.98,38.19,37.98,38.17,177200.0,28.9493,29.1093,28.9493,29.0941,177200.0
2011-05-26 14:00:00,38.16,38.26,38.15,38.25,149900.0,29.0865,29.1627,29.0788,29.1551,149900.0
2011-05-26 14:30:00,38.24,38.34,38.21,38.22,229800.0,29.1474,29.2237,29.1246,29.1322,229800.0
2011-05-26 15:00:00,38.21,38.26,38.1,38.26,255100.0,29.1246,29.1627,29.0407,29.1627,255100.0
2011-05-26 15:30:00,38.26,38.29,38.04,38.08,566100.0,29.1627,29.1855,28.995,29.0255,566100.0
2011-05-27 09:30:00,38.36,38.56,38.33,38.48,246900.0,29.2389,29.3913,29.216,29.3304,246900.0
2011-05-27 10:00:00,38.47,38.52,38.27,38.52,232800.0,29.3227,29.3609,29.1703,29.3609,232800.0
2011-05-27 10:30:00,38.52,38.75,38.52,38.73,151400.0,29.3609,29.5362,29.3609,29.5209,151400.0
2011-05-27 11:00:00,38.73,38.81,38.7,38.72,148600.0,29.5209,29.5819,29.4981,29.5133,148600.0
2011-05-27 11:30:00,38.72,38.73,38.52,38.57,93000.0,29.5133,29.5209,29.3609,29.399,93000.0
2011-05-27 12:00:00,38.56,38.59,38.51,38.52,62100.0,29.3913,29.4142,29.3532,29.3609,62100.0
2011-05-27 12:30:00,38.52,38.56,38.44,38.44,54000.0,29.3609,29.3913,29.2999,29.2999,54000.0
2011-05-27 13:00:00,38.45,38.54,38.44,38.48,65700.0,29.3075,29.3761,29.2999,29.3304,65700.0
2011-05-27 13:30:00,38.48,38.54,38.46,38.46,66800.0,29.3304,29.3761,29.3151,29.3151,66800.0
2011-05-27 14:00:00,38.46,38.47,38.27,38.28,219500.0,29.3151,29.3227,29.1703,29.1779,219500.0
2011-05-27 14:30:00,38.27,38.34,38.12,38.21,212900.0,29.1703,29.2237,29.056,29.1246,212900.0
2011-05-27 15:00:00,38.22,38.32,38.16,38.32,209700.0,29.1322,29.2084,29.0865,29.2084,209700.0
2011-05-27 15:30:00,38.32,38.4,38.31,38.39,302600.0,29.2084,29.2694,29.2008,29.2618,302600.0
2011-05-31 09:30:00,39.05,39.05,38.71,38.71,348100.0,29.7648,29.7648,29.5057,29.5057,348100.0
2011-05-31 10:00:00,38.72,38.75,38.56,38.69,210700.0,29.5133,29.5362,29.3913,29.4904,210700.0
2011-05-31 10:30:00,38.69,38.7,38.51,38.51,182400.0,29.4904,29.4981,29.3532,29.3532,182400.0
2011-05-31 11:00:00,38.51,38.57,38.47,38.55,139700.0,29.3532,29.399,29.3227,29.3837,139700.0
2011-05-31 11:30:00,38.54,38.62,38.54,38.58,93300.0,29.3761,29.4371,29.3761,29.4066,93300.0
2011-05-31 12:00:00,38.58,38.67,38.51,38.66,111000.0,29.4066,29.4752,29.3532,29.4676,111000.0
2011-05-31 12:30:00,38.66,38.71,38.57,38.68,84400.0,29.4676,29.5057,29.399,29.4828,84400.0
2011-05-31 13:00:00,38.67,38.78,38.66,38.77,75900.0,29.4752,29.559,29.4676,29.5514,75900.0
2011-05-31 13:30:00,38.77,38.9,38.76,38.84,78000.0,29.5514,29.6505,29.5438,29.6048,78000.0
2011-05-31 14:00:00,38.83,38.88,38.74,38.77,101500.0,29.5971,29.6353,29.5285,29.5514,101500.0
2011-05-31 14:30:00,38.78,38.78,38.63,38.64,134400.0,29.559,29.559,29.4447,29.4523,134400.0
2011-05-31 15:00:00,38.64,38.73,38.61,38.71,172900.0,29.4523,29.5209,29.4295,29.5057,172900.0
2011-05-31 15:30:00,38.71,38.89,38.68,38.81,507500.0,29.5057,29.6429,29.4828,29.5819,507500.0
2011-06-01 09:30:00,38.47,38.5,38.12,38.17,210400.0,29.3227,29.3456,29.056,29.0941,210400.0
2011-06-01 10:00:00,38.17,38.19,37.94,38.03,257200.0,29.0941,29.1093,28.9188,28.9874,257200.0
2011-06-01 10:30:00,38.02,38.07,37.96,38.06,225900.0,28.9797,29.0179,28.934,29.0102,225900.0
2011-06-01 11:00:00,38.06,38.11,38.0,38.11,153400.0,29.0102,29.0483,28.9645,29.0483,153400.0
2011-06-01 11:30:00,38.12,38.12,37.76,37.76,185500.0,29.056,29.056,28.7816,28.7816,185500.0
2011-06-01 12:00:00,37.77,37.82,37.67,37.68,165000.0,28.7892,28.8273,28.713,28.7206,165000.0
2011-06-01 12:30:00,37.69,37.74,37.65,37.66,91100.0,28.7282,28.7663,28.6977,28.7053,91100.0
2011-06-01 13:00:00,37.66,37.72,37.53,37.55,196000.0,28.7053,28.7511,28.6063,28.6215,196000.0
2011-06-01 13:30:00,37.54,37.6,37.5,37.53,144400.0,28.6139,28.6596,28.5834,28.6063,144400.0
2011-06-01 14:00:00,37.53,37.58,37.51,37.52,183700.0,28.6063,28.6444,28.591,28.5986,183700.0
2011-06-01 14:30:00,37.52,37.52,37.35,37.37,407000.0,28.5986,28.5986,28.4691,28.4843,407000.0
2011-06-01 15:00:00,37.37,37.42,37.25,37.3,440200.0,28.4843,28.5224,28.3928,28.4309,440200.0
2011-06-01 15:30:00,37.3,37.32,37.15,37.19,601000.0,28.4309,28.4462,28.3166,28.3471,601000.0
2011-06-02 09:30:00,37.45,37.7,37.31,37.67,363200.0,28.5453,28.7358,28.4386,28.713,363200.0
2011-06-02 10:00:00,37.66,37.78,37.43,37.54,229000.0,28.7053,28.7968,28.53,28.6139,229000.0
2011-06-02 10:30:00,37.53,37.65,37.51,37.54,137100.0,28.6063,28.6977,28.591,28.6139,137100.0
2011-06-02 11:00:00,37.54,37.6,37.41,37.41,163800.0,28.6139,28.6596,28.5148,28.5148,163800.0
2011-06-02 11:30:00,37.41,37.47,37.32,37.37,306200.0,28.5148,28.5605,28.4462,28.4843,306200.0
2011-06-02 12:00:00,37.37,37.42,37.24,37.41,164200.0,28.4843,28.5224,28.3852,28.5148,164200.0
2011-06-02 12:30:00,37.41,37.52,37.31,37.43,134600.0,28.5148,28.5986,28.4386,28.53,134600.0
2011-06-02 13:00:00,37.44,37.51,37.34,37.4,98300.0,28.5377,28.591,28.4614,28.5072,98300.0
2011-06-02 13:30:00,37.4,37.44,37.34,37.42,130300.0,28.5072,28.5377,28.4614,28.5224,130300.0
2011-06-02 14:00:00,37.42,37.54,37.4,37.5,250800.0,28.5224,28.6139,28.5072,28.5834,250800.0
2011-06-02 14:30:00,37.5,37.59,37.47,37.52,139500.0,28.5834,28.652,28.5605,28.5986,139500.0
2011-06-02 15:00:00,37.53,37.65,37.49,37.65,323500.0,28.6063,28.6977,28.5758,28.6977,323500.0
2011-06-02 15:30:00,37.65,37.67,37.53,37.58,658400.0,28.6977,28.713,28.6063,28.6444,658400.0
2011-06-03 09:30:00,36.86,37.05,36.71,37.0,503900.0,28.0956,28.2404,27.9812,28.2023,503900.0
2011-06-03 10:00:00,37.01,37.38,37.01,37.38,304600.0,28.2099,28.4919,28.2099,28.4919,304600.0
2011-06-03 10:30:00,37.38,37.48,37.28,37.3,187200.0,28.4919,28.5681,28.4157,28.4309,187200.0
2011-06-03 11:00:00,37.31,37.36,37.14,37.16,345400.0,28.4386,28.4767,28.309,28.3242,345400.0
2011-06-03 11:30:00,37.16,37.21,36.99,37.11,132100.0,28.3242,28.3623,28.1947,28.2861,132100.0
2011-06-03 12:00:00,37.12,37.16,36.99,37.0,183800.0,28.2937,28.3242,28.1947,28.2023,183800.0
2011-06-03 12:30:00,37.01,37.17,36.99,37.05,120900.0,28.2099,28.3319,28.1947,28.2404,120900.0
2011-06-03 13:00:00,37.06,37.09,37.0,37.0,78100.0,28.248,28.2709,28.2023,28.2023,78100.0
2011-06-03 13:30:00,37.01,37.05,36.91,36.93,359900.0,28.2099,28.2404,28.1337,28.1489,359900.0
2011-06-03 14:00:00,36.93,36.93,36.72,36.77,234600.0,28.1489,28.1489,27.9889,28.027,234600.0
2011-06-03 14:30:00,36.76,36.82,36.65,36.65,318000.0,28.0193,28.0651,27.9355,27.9355,318000.0
2011-06-03 15:00:00,36.65,36.68,36.49,36.66,502900.0,27.9355,27.9584,27.8135,27.9431,502900.0
2011-06-03 15:30:00,36.66,36.8,36.62,36.67,771800.0,27.9431,28.0498,27.9126,27.9507,771800.0
2011-06-06 09:30:00,36.54,37.01,36.48,36.98,310000.0,27.8517,28.2099,27.8059,28.187,310000.0
2011-06-06 10:00:00,36.97,36.98,36.77,36.96,177600.0,28.1794,28.187,28.027,28.1718,177600.0
2011-06-06 10:30:00,36.96,37.0,36.84,36.9,145200.0,28.1718,28.2023,28.0803,28.1261,145200.0
2011-06-06 11:00:00,36.9,37.06,36.89,37.06,102000.0,28.1261,28.248,28.1184,28.248,102000.0
2011-06-06 11:30:00,37.06,37.07,36.97,37.02,109700.0,28.248,28.2556,28.1794,28.2175,109700.0
2011-06-06 12:00:00,37.02,37.02,36.87,36.89,97500.0,28.2175,28.2175,28.1032,28.1184,97500.0
2011-06-06 12:30:00,36.9,36.9,36.74,36.77,55200.0,28.1261,28.1261,28.0041,28.027,55200.0
2011-06-06 13:00:00,36.77,36.98,36.76,36.88,103800.0,28.027,28.187,28.0193,28.1108,103800.0
2011-06-06 13:30:00,36.89,36.89,36.77,36.81,135700.0,28.1184,28.1184,28.027,28.0575,135700.0
2011-06-06 14:00:00,36.81,36.86,36.77,36.81,112900.0,28.0575,28.0956,28.027,28.0575,112900.0
2011-06-06 14:30:00,36.8,36.81,36.59,36.62,194300.0,28.0498,28.0575,27.8898,27.9126,194300.0
2011-06-06 15:00:00,36.63,36.66,36.39,36.45,290700.0,27.9203,27.9431,27.7373,27.7831,290700.0
2011-06-06 15:30:00,36.44,36.6,36.43,36.44,452600.0,27.7754,27.8974,27.7678,27.7754,452600.0
2011-06-07 09:30:00,36.92,37.16,36.86,37.13,379000.0,28.1413,28.3242,28.0956,28.3014,379000.0
2011-06-07 10:00:00,37.12,37.23,36.98,37.04,493000.0,28.2937,28.3776,28.187,28.2328,493000.0
2011-06-07 10:30:00,37.05,37.25,37.01,37.23,194000.0,28.2404,28.3928,28.2099,28.3776,194000.0
2011-06-07 11:00:00,37.22,37.38,37.06,37.07,417500.0,28.37,28.4919,28.248,28.2556,417500.0
2011-06-07 11:30:00,37.06,37.07,36.83,36.89,291800.0,28.248,28.2556,28.0727,28.1184,291800.0
2011-06-07 12:00:00,36.89,37.02,36.89,36.91,135900.0,28.1184,28.2175,28.1184,28.1337,135900.0
2011-06-07 12:30:00,36.9,36.95,36.82,36.93,104900.0,28.1261,28.1642,28.0651,28.1489,104900.0
2011-06-07 13:00:00,36.93,36.94,36.79,36.8,114900.0,28.1489,28.1565,28.0422,28.0498,114900.0
2011-06-07 13:30:00,36.79,36.81,36.72,36.78,316300.0,28.0422,28.0575,27.9889,28.0346,316300.0
2011-06-07 14:00:00,36.79,36.91,36.76,36.83,123500.0,28.0422,28.1337,28.0193,28.0727,123500.0
2011-06-07 14:30:00,36.82,36.86,36.74,36.85,277100.0,28.0651,28.0956,28.0041,28.0879,277100.0
2011-06-07 15:00:00,36.85,36.87,36.79,36.83,252500.0,28.0879,28.1032,28.0422,28.0727,252500.0
2011-06-07 15:30:00,36.83,36.86,36.76,36.82,1261000.0,28.0727,28.0956,28.0193,28.0651,1261000.0
2011-06-08 09:30:00,36.62,36.65,36.49,36.51,418200.0,27.9126,27.9355,27.8135,27.8288,418200.0
2011-06-08 10:00:00,36.52,36.56,36.37,36.38,482400.0,27.8364,27.8669,27.7221,27.7297,482400.0
2011-06-08 10:30:00,36.39,36.39,36.19,36.23,511700.0,27.7373,27.7373,27.5849,27.6154,511700.0
2011-06-08 11:00:00,36.23,36.33,35.99,36.02,680000.0,27.6154,27.6916,27.4324,27.4553,680000.0
2011-06-08 11:30:00,36.03,36.19,35.94,36.05,324400.0,27.4629,27.5849,27.3943,27.4782,324400.0
2011-06-08 12:00:00,36.07,36.08,35.61,35.74,864700.0,27.4934,27.501,27.1428,27.2419,864700.0
2011-06-08 12:30:00,35.74,35.96,35.59,35.96,352900.0,27.2419,27.4096,27.1275,27.4096,352900.0
2011-06-08 13:00:00,35.96,36.0,35.8,35.81,159700.0,27.4096,27.4401,27.2876,27.2952,159700.0
2011-06-08 13:30:00,35.8,35.82,35.49,35.65,407300.0,27.2876,27.3029,27.0513,27.1733,407300.0
2011-06-08 14:00:00,35.65,35.78,35.57,35.61,422800.0,27.1733,27.2724,27.1123,27.1428,422800.0
2011-06-08 14:30:00,35.62,35.7,35.59,35.6,427100.0,27.1504,27.2114,27.1275,27.1352,427100.0
2011-06-08 15:00:00,35.6,35.67,35.49,35.54,352200.0,27.1352,27.1885,27.0513,27.0894,352200.0
2011-06-08 15:30:00,35.54,35.66,35.48,35.63,988700.0,27.0894,27.1809,27.0437,27.158,988700.0
2011-06-09 09:30:00,35.94,35.95,35.56,35.9,659800.0,27.3943,27.4019,27.1047,27.3638,659800.0
2011-06-09 10:00:00,35.88,36.09,35.85,36.06,464400.0,27.3486,27.5087,27.3257,27.4858,464400.0
2011-06-09 10:30:00,36.07,36.39,36.06,36.34,375900.0,27.4934,27.7373,27.4858,27.6992,375900.0
2011-06-09 11:00:00,36.34,36.34,36.02,36.1,553200.0,27.6992,27.6992,27.4553,27.5163,553200.0
2011-06-09 11:30:00,36.09,36.35,36.05,36.29,336500.0,27.5087,27.7068,27.4782,27.6611,336500.0
2011-06-09 12:00:00,36.29,36.37,36.16,36.2,154800.0,27.6611,27.7221,27.562,27.5925,154800.0
2011-06-09 12:30:00,36.2,36.24,36.15,36.21,107900.0,27.5925,27.623,27.5544,27.6001,107900.0
2011-06-09 13:00:00,36.21,36.3,36.19,36.24,128400.0,27.6001,27.6687,27.5849,27.623,128400.0
2011-06-09 13:30:00,36.23,36.31,36.2,36.2,119000.0,27.6154,27.6763,27.5925,27.5925,119000.0
2011-06-09 14:00:00,36.21,36.26,36.17,36.24,92600.0,27.6001,27.6382,27.5696,27.623,92600.0
2011-06-09 14:30:00,36.23,36.25,36.07,36.12,218000.0,27.6154,27.6306,27.4934,27.5315,218000.0
2011-06-09 15:00:00,36.11,36.12,36.02,36.03,170200.0,27.5239,27.5315,27.4553,27.4629,170200.0
2011-06-09 15:30:00,36.03,36.07,35.93,35.99,496100.0,27.4629,27.4934,27.3867,27.4324,496100.0
2011-06-10 09:30:00,36.18,36.25,35.93,35.96,436400.0,27.5773,27.6306,27.3867,27.4096,436400.0
2011-06-10 10:00:00,35.96,36.02,35.68,35.83,308800.0,27.4096,27.4553,27.1961,27.3105,308800.0
2011-06-10 10:30:00,35.83,35.84,35.58,35.62,230600.0,27.3105,27.3181,27.1199,27.1504,230600.0
2011-06-10 11:00:00,35.63,35.67,35.41,35.6,354200.0,27.158,27.1885,26.9903,27.1352,354200.0
2011-06-10 11:30:00,35.6,35.76,35.51,35.69,219500.0,27.1352,27.2571,27.0666,27.2038,219500.0
2011-06-10 12:00:00,35.69,35.95,35.67,35.83,316500.0,27.2038,27.4019,27.1885,27.3105,316500.0
2011-06-10 12:30:00,35.83,35.98,35.82,35.88,119200.0,27.3105,27.4248,27.3029,27.3486,119200.0
2011-06-10 13:00:00,35.88,35.88,35.68,35.76,113700.0,27.3486,27.3486,27.1961,27.2571,113700.0
2011-06-10 13:30:00,35.75,35.85,35.7,35.82,227100.0,27.2495,27.3257,27.2114,27.3029,227100.0
2011-06-10 14:00:00,35.82,36.05,35.82,36.02,311100.0,27.3029,27.4782,27.3029,27.4553,311100.0
2011-06-10 14:30:00,36.02,36.25,36.01,36.24,290100.0,27.4553,27.6306,27.4477,27.623,290100.0
2011-06-10 15:00:00,36.25,36.28,36.05,36.07,348400.0,27.6306,27.6535,27.4782,27.4934,348400.0
2011-06-10 15:30:00,36.07,36.09,35.77,35.81,573000.0,27.4934,27.5087,27.2647,27.2952,573000.0
2011-06-13 09:30:00,34.97,35.7,34.89,35.6,1767900.0,26.655,27.2114,26.594,27.1352,1767900.0
2011-06-13 10:00:00,35.6,35.75,35.43,35.58,965200.0,27.1352,27.2495,27.0056,27.1199,965200.0
2011-06-13 10:30:00,35.58,35.75,35.56,35.58,611900.0,27.1199,27.2495,27.1047,27.1199,611900.0
2011-06-13 11:00:00,35.59,35.64,35.35,35.44,673900.0,27.1275,27.1657,26.9446,27.0132,673900.0
2011-06-13 11:30:00,35.43,35.48,35.19,35.26,451500.0,27.0056,27.0437,26.8227,26.876,451500.0
2011-06-13 12:00:00,35.26,35.3,35.1,35.11,492100.0,26.876,26.9065,26.7541,26.7617,492100.0
2011-06-13 12:30:00,35.11,35.21,35.07,35.1,252600.0,26.7617,26.8379,26.7312,26.7541,252600.0
2011-06-13 13:00:00,35.09,35.2,34.94,35.19,415700.0,26.7464,26.8303,26.6321,26.8227,415700.0
2011-06-13 13:30:00,35.2,35.32,35.15,35.29,599400.0,26.8303,26.9217,26.7922,26.8989,599400.0
2011-06-13 14:00:00,35.29,35.36,35.12,35.12,524500.0,26.8989,26.9522,26.7693,26.7693,524500.0
2011-06-13 14:30:00,35.11,35.22,35.07,35.16,437200.0,26.7617,26.8455,26.7312,26.7998,437200.0
2011-06-13 15:00:00,35.17,35.34,35.15,35.25,828200.0,26.8074,26.937,26.7922,26.8684,828200.0
2011-06-13 15:30:00,35.25,35.36,35.2,35.28,1134500.0,26.8684,26.9522,26.8303,26.8913,1134500.0
2011-06-14 09:30:00,35.05,35.66,35.05,35.54,1369600.0,26.7159,27.1809,26.7159,27.0894,1369600.0
2011-06-14 10:00:00,35.55,35.56,35.45,35.52,461400.0,27.0971,27.1047,27.0208,27.0742,461400.0
2011-06-14 10:30:00,35.51,35.55,35.46,35.53,312700.0,27.0666,27.0971,27.0285,27.0818,312700.0
2011-06-14 11:00:00,35.52,35.63,35.41,35.44,255500.0,27.0742,27.158,26.9903,27.0132,255500.0
2011-06-14 11:30:00,35.44,35.72,35.44,35.72,277600.0,27.0132,27.2266,27.0132,27.2266,277600.0
2011-06-14 12:00:00,35.72,35.78,35.66,35.78,134100.0,27.2266,27.2724,27.1809,27.2724,134100.0
2011-06-14 12:30:00,35.79,35.84,35.72,35.82,153600.0,27.28,27.3181,27.2266,27.3029,153600.0
2011-06-14 13:00:00,35.81,35.85,35.73,35.84,225900.0,27.2952,27.3257,27.2343,27.3181,225900.0
2011-06-14 13:30:00,35.85,35.89,35.74,35.76,172700.0,27.3257,27.3562,27.2419,27.2571,172700.0
2011-06-14 14:00:00,35.77,35.92,35.75,35.9,202300.0,27.2647,27.3791,27.2495,27.3638,202300.0
2011-06-14 14:30:00,35.9,35.9,35.76,35.77,201100.0,27.3638,27.3638,27.2571,27.2647,201100.0
2011-06-14 15:00:00,35.78,35.98,35.77,35.93,559200.0,27.2724,27.4248,27.2647,27.3867,559200.0
2011-06-14 15:30:00,35.92,35.94,35.86,35.89,841900.0,27.3791,27.3943,27.3333,27.3562,841900.0
2011-06-15 09:30:00,34.92,35.12,34.84,34.93,1027900.0,26.6169,26.7693,26.5559,26.6245,1027900.0
2011-06-15 10:00:00,34.92,35.18,34.84,34.87,672600.0,26.6169,26.815,26.5559,26.5787,672600.0
2011-06-15 10:30:00,34.88,35.05,34.71,35.04,660000.0,26.5864,26.7159,26.4568,26.7083,660000.0
2011-06-15 11:00:00,35.03,35.1,34.95,34.98,475200.0,26.7007,26.7541,26.6397,26.6626,475200.0
2011-06-15 11:30:00,34.98,35.0,34.76,34.94,453200.0,26.6626,26.6778,26.4949,26.6321,453200.0
2011-06-15 12:00:00,34.93,35.11,34.64,34.78,274600.0,26.6245,26.7617,26.4034,26.5101,274600.0
2011-06-15 12:30:00,34.79,35.0,34.79,34.88,154200.0,26.5178,26.6778,26.5178,26.5864,154200.0
2011-06-15 13:00:00,34.88,34.97,34.78,34.85,174600.0,26.5864,26.655,26.5101,26.5635,174600.0
2011-06-15 13:30:00,34.85,35.06,34.79,34.97,276400.0,26.5635,26.7236,26.5178,26.655,276400.0
2011-06-15 14:00:00,34.97,35.14,34.94,34.98,208000.0,26.655,26.7845,26.6321,26.6626,208000.0
2011-06-15 14:30:00,34.98,35.13,34.95,34.96,350700.0,26.6626,26.7769,26.6397,26.6473,350700.0
2011-06-15 15:00:00,34.97,35.01,34.76,34.78,515100.0,26.655,26.6855,26.4949,26.5101,515100.0
2011-06-15 15:30:00,34.79,34.92,34.76,34.81,665800.0,26.5178,26.6169,26.4949,26.533,665800.0
2011-06-16 09:30:00,34.26,34.5,34.21,34.42,531300.0,26.1138,26.2967,26.0757,26.2357,531300.0
2011-06-16 10:00:00,34.42,34.68,34.24,34.56,838500.0,26.2357,26.4339,26.0985,26.3425,838500.0
2011-06-16 10:30:00,34.56,34.88,34.55,34.57,412000.0,26.3425,26.5864,26.3348,26.3501,412000.0
2011-06-16 11:00:00,34.57,34.73,34.5,34.65,373500.0,26.3501,26.472,26.2967,26.4111,373500.0
2011-06-16 11:30:00,34.66,34.84,34.66,34.8,242500.0,26.4187,26.5559,26.4187,26.5254,242500.0
2011-06-16 12:00:00,34.8,34.88,34.77,34.84,181600.0,26.5254,26.5864,26.5025,26.5559,181600.0
2011-06-16 12:30:00,34.83,34.91,34.8,34.82,207600.0,26.5483,26.6092,26.5254,26.5406,207600.0
2011-06-16 13:00:00,34.82,34.89,34.79,34.85,135700.0,26.5406,26.594,26.5178,26.5635,135700.0
2011-06-16 13:30:00,34.85,34.86,34.64,34.65,378700.0,26.5635,26.5711,26.4034,26.4111,378700.0
2011-06-16 14:00:00,34.65,34.67,34.57,34.65,243300.0,26.4111,26.4263,26.3501,26.4111,243300.0
2011-06-16 14:30:00,34.66,34.66,34.45,34.61,333900.0,26.4187,26.4187,26.2586,26.3806,333900.0
2011-06-16 15:00:00,34.62,34.71,34.55,34.64,355700.0,26.3882,26.4568,26.3348,26.4034,355700.0
2011-06-16 15:30:00,34.65,34.77,34.6,34.73,741900.0,26.4111,26.5025,26.3729,26.472,741900.0
2011-06-17 09:30:00,35.19,35.39,35.07,35.34,788200.0,26.8227,26.9751,26.7312,26.937,788200.0
2011-06-17 10:00:00,35.34,35.43,35.07,35.11,389700.0,26.937,27.0056,26.7312,26.7617,389700.0
2011-06-17 10:30:00,35.11,35.41,35.08,35.36,285700.0,26.7617,26.9903,26.7388,26.9522,285700.0
2011-06-17 11:00:00,35.34,35.37,35.16,35.31,377100.0,26.937,26.9599,26.7998,26.9141,377100.0
2011-06-17 11:30:00,35.33,35.36,35.2,35.3,92700.0,26.9294,26.9522,26.8303,26.9065,92700.0
2011-06-17 12:00:00,35.3,35.34,35.13,35.19,122000.0,26.9065,26.937,26.7769,26.8227,122000.0
2011-06-17 12:30:00,35.2,35.4,35.2,35.31,181700.0,26.8303,26.9827,26.8303,26.9141,181700.0
2011-06-17 13:00:00,35.31,35.34,35.2,35.24,140000.0,26.9141,26.937,26.8303,26.8608,140000.0
2011-06-17 13:30:00,35.24,35.35,35.19,35.26,100600.0,26.8608,26.9446,26.8227,26.876,100600.0
2011-06-17 14:00:00,35.25,35.44,35.24,35.43,139500.0,26.8684,27.0132,26.8608,27.0056,139500.0
2011-06-17 14:30:00,35.43,35.45,35.25,35.33,154200.0,27.0056,27.0208,26.8684,26.9294,154200.0
2011-06-17 15:00:00,35.33,35.36,35.19,35.26,369300.0,26.9294,26.9522,26.8227,26.876,369300.0
2011-06-17 15:30:00,35.27,35.38,35.19,35.28,756300.0,26.8836,26.9675,26.8227,26.8913,756300.0
2011-06-20 09:30:00,34.91,35.07,34.82,34.88,388100.0,26.6092,26.7312,26.5406,26.5864,388100.0
2011-06-20 10:00:00,34.87,34.91,34.77,34.85,464300.0,26.5787,26.6092,26.5025,26.5635,464300.0
2011-06-20 10:30:00,34.85,34.96,34.77,34.77,432100.0,26.5635,26.6473,26.5025,26.5025,432100.0
2011-06-20 11:00:00,34.79,35.0,34.7,34.96,495500.0,26.5178,26.6778,26.4492,26.6473,495500.0
2011-06-20 11:30:00,34.96,35.15,34.95,35.13,316400.0,26.6473,26.7922,26.6397,26.7769,316400.0
2011-06-20 12:00:00,35.13,35.45,35.12,35.45,332000.0,26.7769,27.0208,26.7693,27.0208,332000.0
2011-06-20 12:30:00,35.44,35.74,35.44,35.73,410100.0,27.0132,27.2419,27.0132,27.2343,410100.0
2011-06-20 13:00:00,35.73,35.73,35.53,35.58,220200.0,27.2343,27.2343,27.0818,27.1199,220200.0
2011-06-20 13:30:00,35.57,35.59,35.42,35.52,221100.0,27.1123,27.1275,26.998,27.0742,221100.0
2011-06-20 14:00:00,35.51,35.57,35.47,35.57,187800.0,27.0666,27.1123,27.0361,27.1123,187800.0
2011-06-20 14:30:00,35.56,35.89,35.56,35.79,579800.0,27.1047,27.3562,27.1047,27.28,579800.0
2011-06-20 15:00:00,35.78,35.79,35.62,35.65,445800.0,27.2724,27.28,27.1504,27.1733,445800.0
2011-06-20 15:30:00,35.64,35.77,35.59,35.76,768700.0,27.1657,27.2647,27.1275,27.2571,768700.0
2011-06-21 09:30:00,35.95,36.79,35.92,36.23,1421900.0,27.4019,28.0422,27.3791,27.6154,1421900.0
2011-06-21 10:00:00,36.23,37.02,36.23,36.93,1142000.0,27.6154,28.2175,27.6154,28.1489,1142000.0
2011-06-21 10:30:00,36.94,37.13,36.7,36.77,547100.0,28.1565,28.3014,27.9736,28.027,547100.0
2011-06-21 11:00:00,36.79,37.18,36.73,37.12,500300.0,28.0422,28.3395,27.9965,28.2937,500300.0
2011-06-21 11:30:00,37.12,37.35,37.06,37.19,438400.0,28.2937,28.4691,28.248,28.3471,438400.0
2011-06-21 12:00:00,37.19,37.2,37.03,37.17,386600.0,28.3471,28.3547,28.2251,28.3319,386600.0
2011-06-21 12:30:00,37.17,37.2,37.04,37.13,226500.0,28.3319,28.3547,28.2328,28.3014,226500.0
2011-06-21 13:00:00,37.13,37.15,36.88,36.9,344300.0,28.3014,28.3166,28.1108,28.1261,344300.0
2011-06-21 13:30:00,36.89,36.98,36.86,36.95,175000.0,28.1184,28.187,28.0956,28.1642,175000.0
2011-06-21 14:00:00,36.94,37.02,36.88,36.96,162300.0,28.1565,28.2175,28.1108,28.1718,162300.0
2011-06-21 14:30:00,36.96,37.09,36.96,37.07,208000.0,28.1718,28.2709,28.1718,28.2556,208000.0
2011-06-21 15:00:00,37.06,37.14,36.97,37.09,314000.0,28.248,28.309,28.1794,28.2709,314000.0
2011-06-21 15:30:00,37.09,37.24,37.01,37.23,814100.0,28.2709,28.3852,28.2099,28.3776,814100.0
2011-06-22 09:30:00,37.08,37.12,36.74,36.99,378300.0,28.2633,28.2937,28.0041,28.1947,378300.0
2011-06-22 10:00:00,36.99,37.05,36.74,37.05,325400.0,28.1947,28.2404,28.0041,28.2404,325400.0
2011-06-22 10:30:00,37.05,37.15,36.84,37.12,295500.0,28.2404,28.3166,28.0803,28.2937,295500.0
2011-06-22 11:00:00,37.11,37.13,36.85,36.88,234000.0,28.2861,28.3014,28.0879,28.1108,234000.0
2011-06-22 11:30:00,36.89,36.92,36.75,36.78,166800.0,28.1184,28.1413,28.0117,28.0346,166800.0
2011-06-22 12:00:00,36.78,36.89,36.69,36.86,264500.0,28.0346,28.1184,27.966,28.0956,264500.0
2011-06-22 12:30:00,36.88,36.92,36.66,36.92,273400.0,28.1108,28.1413,27.9431,28.1413,273400.0
2011-06-22 13:00:00,36.91,36.92,36.6,36.66,243200.0,28.1337,28.1413,27.8974,27.9431,243200.0
2011-06-22 13:30:00,36.66,36.73,36.58,36.59,157800.0,27.9431,27.9965,27.8821,27.8898,157800.0
2011-06-22 14:00:00,36.6,36.68,36.53,36.58,209100.0,27.8974,27.9584,27.844,27.8821,209100.0
2011-06-22 14:30:00,36.58,36.58,36.38,36.45,217900.0,27.8821,27.8821,27.7297,27.7831,217900.0
2011-06-22 15:00:00,36.45,36.5,36.34,36.44,318800.0,27.7831,27.8212,27.6992,27.7754,318800.0
2011-06-22 15:30:00,36.43,36.46,36.32,36.36,811100.0,27.7678,27.7907,27.684,27.7145,811100.0
2011-06-23 09:30:00,36.14,36.67,36.05,36.6,946800.0,27.5468,27.9507,27.4782,27.8974,946800.0
2011-06-23 10:00:00,36.6,37.03,36.57,36.95,1057800.0,27.8974,28.2251,27.8745,28.1642,1057800.0
2011-06-23 10:30:00,36.95,37.07,36.69,36.83,666400.0,28.1642,28.2556,27.966,28.0727,666400.0
2011-06-23 11:00:00,36.83,36.88,36.65,36.8,366000.0,28.0727,28.1108,27.9355,28.0498,366000.0
2011-06-23 11:30:00,36.8,37.13,36.76,37.08,237100.0,28.0498,28.3014,28.0193,28.2633,237100.0
2011-06-23 12:00:00,37.08,37.3,37.08,37.19,331800.0,28.2633,28.4309,28.2633,28.3471,331800.0
2011-06-23 12:30:00,37.19,37.82,37.19,37.79,636000.0,28.3471,28.8273,28.3471,28.8044,636000.0
2011-06-23 13:00:00,37.79,37.81,37.59,37.66,368600.0,28.8044,28.8197,28.652,28.7053,368600.0
2011-06-23 13:30:00,37.65,37.86,37.65,37.73,320600.0,28.6977,28.8578,28.6977,28.7587,320600.0
2011-06-23 14:00:00,37.73,37.73,37.47,37.48,284200.0,28.7587,28.7587,28.5605,28.5681,284200.0
2011-06-23 14:30:00,37.48,37.75,37.35,37.6,383500.0,28.5681,28.7739,28.4691,28.6596,383500.0
2011-06-23 15:00:00,37.75,37.85,37.5,37.55,620900.0,28.7739,28.8502,28.5834,28.6215,620900.0
2011-06-23 15:30:00,37.54,37.7,37.44,37.65,1237500.0,28.6139,28.7358,28.5377,28.6977,1237500.0
2011-06-24 09:30:00,37.79,37.9,37.51,37.65,553800.0,28.8044,28.8883,28.591,28.6977,553800.0
2011-06-24 10:00:00,37.65,37.71,37.3,37.35,441700.0,28.6977,28.7435,28.4309,28.4691,441700.0
2011-06-24 10:30:00,37.34,37.59,37.27,37.38,199500.0,28.4614,28.652,28.4081,28.4919,199500.0
2011-06-24 11:00:00,37.37,37.4,37.22,37.36,237700.0,28.4843,28.5072,28.37,28.4767,237700.0
2011-06-24 11:30:00,37.37,37.38,37.22,37.29,117200.0,28.4843,28.4919,28.37,28.4233,117200.0
2011-06-24 12:00:00,37.29,37.39,37.24,37.28,120000.0,28.4233,28.4995,28.3852,28.4157,120000.0
2011-06-24 12:30:00,37.27,37.43,37.24,37.28,125700.0,28.4081,28.53,28.3852,28.4157,125700.0
2011-06-24 13:00:00,37.29,37.46,37.17,37.44,152300.0,28.4233,28.5529,28.3319,28.5377,152300.0
2011-06-24 13:30:00,37.44,37.69,37.41,37.6,481000.0,28.5377,28.7282,28.5148,28.6596,481000.0
2011-06-24 14:00:00,37.6,37.62,37.32,37.33,361900.0,28.6596,28.6749,28.4462,28.4538,361900.0
2011-06-24 14:30:00,37.33,37.37,37.23,37.27,221400.0,28.4538,28.4843,28.3776,28.4081,221400.0
2011-06-24 15:00:00,37.27,37.35,37.23,37.3,274900.0,28.4081,28.4691,28.3776,28.4309,274900.0
2011-06-24 15:30:00,37.3,37.42,37.2,37.27,1009500.0,28.4309,28.5224,28.3547,28.4081,1009500.0
2011-06-27 09:30:00,37.39,37.65,37.26,37.46,247300.0,28.4995,28.6977,28.4005,28.5529,247300.0
2011-06-27 10:00:00,37.46,37.71,37.46,37.61,249900.0,28.5529,28.7435,28.5529,28.6672,249900.0
2011-06-27 10:30:00,37.62,37.71,37.48,37.49,185300.0,28.6749,28.7435,28.5681,28.5758,185300.0
2011-06-27 11:00:00,37.49,37.56,37.35,37.36,134700.0,28.5758,28.6291,28.4691,28.4767,134700.0
2011-06-27 11:30:00,37.36,37.56,37.32,37.55,262300.0,28.4767,28.6291,28.4462,28.6215,262300.0
2011-06-27 12:00:00,37.56,37.64,37.48,37.54,227400.0,28.6291,28.6901,28.5681,28.6139,227400.0
2011-06-27 12:30:00,37.53,37.55,37.37,37.41,123700.0,28.6063,28.6215,28.4843,28.5148,123700.0
2011-06-27 13:00:00,37.41,37.48,37.31,37.32,93600.0,28.5148,28.5681,28.4386,28.4462,93600.0
2011-06-27 13:30:00,37.33,37.44,37.28,37.38,108300.0,28.4538,28.5377,28.4157,28.4919,108300.0
2011-06-27 14:00:00,37.38,37.58,37.38,37.57,140700.0,28.4919,28.6444,28.4919,28.6367,140700.0
2011-06-27 14:30:00,37.56,37.58,37.48,37.51,141700.0,28.6291,28.6444,28.5681,28.591,141700.0
2011-06-27 15:00:00,37.51,37.57,37.5,37.5,170400.0,28.591,28.6367,28.5834,28.5834,170400.0
2011-06-27 15:30:00,37.5,37.56,37.45,37.46,339600.0,28.5834,28.6291,28.5453,28.5529,339600.0
2011-06-28 09:30:00,37.62,38.06,37.62,37.87,267600.0,28.6749,29.0102,28.6749,28.8654,267600.0
2011-06-28 10:00:00,37.87,38.03,37.83,37.98,229400.0,28.8654,28.9874,28.8349,28.9493,229400.0
2011-06-28 10:30:00,37.99,38.09,37.76,37.76,172900.0,28.9569,29.0331,28.7816,28.7816,172900.0
2011-06-28 11:00:00,37.77,37.92,37.74,37.84,195600.0,28.7892,28.9035,28.7663,28.8425,195600.0
2011-06-28 11:30:00,37.84,37.9,37.82,37.86,56700.0,28.8425,28.8883,28.8273,28.8578,56700.0
2011-06-28 12:00:00,37.85,37.92,37.81,37.81,117800.0,28.8502,28.9035,28.8197,28.8197,117800.0
2011-06-28 12:30:00,37.82,37.87,37.79,37.84,51000.0,28.8273,28.8654,28.8044,28.8425,51000.0
2011-06-28 13:00:00,37.84,37.9,37.82,37.84,72200.0,28.8425,28.8883,28.8273,28.8425,72200.0
2011-06-28 13:30:00,37.84,37.91,37.82,37.85,107700.0,28.8425,28.8959,28.8273,28.8502,107700.0
2011-06-28 14:00:00,37.84,37.87,37.77,37.82,130800.0,28.8425,28.8654,28.7892,28.8273,130800.0
2011-06-28 14:30:00,37.81,37.82,37.74,37.79,193500.0,28.8197,28.8273,28.7663,28.8044,193500.0
2011-06-28 15:00:00,37.79,37.83,37.73,37.8,249000.0,28.8044,28.8349,28.7587,28.8121,249000.0
2011-06-28 15:30:00,37.8,37.82,37.77,37.8,607400.0,28.8121,28.8273,28.7892,28.8121,607400.0
2011-06-29 09:30:00,38.22,38.28,37.94,37.98,249900.0,29.1322,29.1779,28.9188,28.9493,249900.0
2011-06-29 10:00:00,37.99,38.04,37.82,37.92,141800.0,28.9569,28.995,28.8273,28.9035,141800.0
2011-06-29 10:30:00,37.93,38.03,37.79,38.01,224600.0,28.9111,28.9874,28.8044,28.9721,224600.0
2011-06-29 11:00:00,38.0,38.09,37.88,37.91,245900.0,28.9645,29.0331,28.873,28.8959,245900.0
2011-06-29 11:30:00,37.92,37.93,37.61,37.77,348000.0,28.9035,28.9111,28.6672,28.7892,348000.0
2011-06-29 12:00:00,37.78,37.85,37.72,37.8,101400.0,28.7968,28.8502,28.7511,28.8121,101400.0
2011-06-29 12:30:00,37.81,37.86,37.7,37.76,95900.0,28.8197,28.8578,28.7358,28.7816,95900.0
2011-06-29 13:00:00,37.76,37.82,37.57,37.6,175800.0,28.7816,28.8273,28.6367,28.6596,175800.0
2011-06-29 13:30:00,37.6,37.75,37.59,37.62,155800.0,28.6596,28.7739,28.652,28.6749,155800.0
2011-06-29 14:00:00,37.62,37.69,37.52,37.57,312500.0,28.6749,28.7282,28.5986,28.6367,312500.0
2011-06-29 14:30:00,37.58,37.6,37.31,37.47,431400.0,28.6444,28.6596,28.4386,28.5605,431400.0
2011-06-29 15:00:00,37.47,37.5,37.36,37.37,605900.0,28.5605,28.5834,28.4767,28.4843,605900.0
2011-06-29 15:30:00,37.38,37.46,37.36,37.42,1048300.0,28.4919,28.5529,28.4767,28.5224,1048300.0
2011-06-30 09:30:00,37.71,37.74,37.34,37.43,578700.0,28.7435,28.7663,28.4614,28.53,578700.0
2011-06-30 10:00:00,37.44,37.69,37.43,37.68,377300.0,28.5377,28.7282,28.53,28.7206,377300.0
2011-06-30 10:30:00,37.69,37.77,37.57,37.7,285000.0,28.7282,28.7892,28.6367,28.7358,285000.0
2011-06-30 11:00:00,37.71,37.89,37.68,37.68,243800.0,28.7435,28.8807,28.7206,28.7206,243800.0
2011-06-30 11:30:00,37.69,37.71,37.47,37.5,227700.0,28.7282,28.7435,28.5605,28.5834,227700.0
2011-06-30 12:00:00,37.5,37.66,37.41,37.48,189700.0,28.5834,28.7053,28.5148,28.5681,189700.0
2011-06-30 12:30:00,37.48,37.6,37.41,37.57,102300.0,28.5681,28.6596,28.5148,28.6367,102300.0
2011-06-30 13:00:00,37.58,37.68,37.56,37.59,175700.0,28.6444,28.7206,28.6291,28.652,175700.0
2011-06-30 13:30:00,37.6,37.64,37.5,37.58,118300.0,28.6596,28.6901,28.5834,28.6444,118300.0
2011-06-30 14:00:00,37.57,37.62,37.47,37.49,147000.0,28.6367,28.6749,28.5605,28.5758,147000.0
2011-06-30 14:30:00,37.48,37.55,37.46,37.51,181400.0,28.5681,28.6215,28.5529,28.591,181400.0
2011-06-30 15:00:00,37.5,37.71,37.49,37.67,228300.0,28.5834,28.7435,28.5758,28.713,228300.0
2011-06-30 15:30:00,37.67,37.71,37.63,37.64,624700.0,28.713,28.7435,28.6825,28.6901,624700.0
2011-07-01 09:30:00,37.88,38.3,37.86,38.21,271000.0,28.873,29.1932,28.8578,29.1246,271000.0
2011-07-01 10:00:00,38.21,38.66,38.21,38.64,478000.0,29.1246,29.4676,29.1246,29.4523,478000.0
2011-07-01 10:30:00,38.63,38.8,38.55,38.61,583400.0,29.4447,29.5743,29.3837,29.4295,583400.0
2011-07-01 11:00:00,38.61,38.65,38.43,38.51,287700.0,29.4295,29.4599,29.2923,29.3532,287700.0
2011-07-01 11:30:00,38.5,38.55,38.49,38.54,155300.0,29.3456,29.3837,29.338,29.3761,155300.0
2011-07-01 12:00:00,38.53,38.6,38.5,38.6,161300.0,29.3685,29.4218,29.3456,29.4218,161300.0
2011-07-01 12:30:00,38.6,38.6,38.52,38.59,82300.0,29.4218,29.4218,29.3609,29.4142,82300.0
2011-07-01 13:00:00,38.58,38.67,38.56,38.67,65500.0,29.4066,29.4752,29.3913,29.4752,65500.0
2011-07-01 13:30:00,38.67,38.79,38.63,38.77,200600.0,29.4752,29.5667,29.4447,29.5514,200600.0
2011-07-01 14:00:00,38.76,38.79,38.7,38.75,141200.0,29.5438,29.5667,29.4981,29.5362,141200.0
2011-07-01 14:30:00,38.74,38.79,38.71,38.78,130100.0,29.5285,29.5667,29.5057,29.559,130100.0
2011-07-01 15:00:00,38.78,38.81,38.69,38.77,160700.0,29.559,29.5819,29.4904,29.5514,160700.0
2011-07-01 15:30:00,38.77,38.83,38.71,38.79,563200.0,29.5514,29.5971,29.5057,29.5667,563200.0
2011-07-05 09:30:00,38.64,38.69,38.14,38.19,423400.0,29.4523,29.4904,29.0712,29.1093,423400.0
2011-07-05 10:00:00,38.2,38.29,38.08,38.19,288100.0,29.1169,29.1855,29.0255,29.1093,288100.0
2011-07-05 10:30:00,38.18,38.33,38.09,38.14,278000.0,29.1017,29.216,29.0331,29.0712,278000.0
2011-07-05 11:00:00,38.13,38.24,38.05,38.17,209100.0,29.0636,29.1474,29.0026,29.0941,209100.0
2011-07-05 11:30:00,38.16,38.29,38.12,38.27,128300.0,29.0865,29.1855,29.056,29.1703,128300.0
2011-07-05 12:00:00,38.27,38.37,38.26,38.36,77000.0,29.1703,29.2465,29.1627,29.2389,77000.0
2011-07-05 12:30:00,38.37,38.44,38.34,38.39,100800.0,29.2465,29.2999,29.2237,29.2618,100800.0
2011-07-05 13:00:00,38.39,38.57,38.39,38.53,173300.0,29.2618,29.399,29.2618,29.3685,173300.0
2011-07-05 13:30:00,38.53,38.67,38.42,38.63,154200.0,29.3685,29.4752,29.2846,29.4447,154200.0
2011-07-05 14:00:00,38.62,38.67,38.39,38.45,307600.0,29.4371,29.4752,29.2618,29.3075,307600.0
2011-07-05 14:30:00,38.44,38.48,38.28,38.33,216100.0,29.2999,29.3304,29.1779,29.216,216100.0
2011-07-05 15:00:00,38.34,38.48,38.29,38.36,467100.0,29.2237,29.3304,29.1855,29.2389,467100.0
2011-07-05 15:30:00,38.36,38.41,38.25,38.33,920000.0,29.2389,29.277,29.1551,29.216,920000.0
2011-07-06 09:30:00,37.86,38.08,37.81,37.92,394900.0,28.8578,29.0255,28.8197,28.9035,394900.0
2011-07-06 10:00:00,37.91,37.94,37.74,37.88,325500.0,28.8959,28.9188,28.7663,28.873,325500.0
2011-07-06 10:30:00,37.89,37.94,37.73,37.76,196900.0,28.8807,28.9188,28.7587,28.7816,196900.0
2011-07-06 11:00:00,37.76,37.94,37.76,37.92,260100.0,28.7816,28.9188,28.7816,28.9035,260100.0
2011-07-06 11:30:00,37.91,38.04,37.86,37.9,250500.0,28.8959,28.995,28.8578,28.8883,250500.0
2011-07-06 12:00:00,37.9,38.02,37.89,38.0,163300.0,28.8883,28.9797,28.8807,28.9645,163300.0
2011-07-06 12:30:00,38.0,38.11,37.97,38.1,111100.0,28.9645,29.0483,28.9416,29.0407,111100.0
2011-07-06 13:00:00,38.1,38.11,37.88,37.92,98900.0,29.0407,29.0483,28.873,28.9035,98900.0
2011-07-06 13:30:00,37.91,38.02,37.87,38.0,116200.0,28.8959,28.9797,28.8654,28.9645,116200.0
2011-07-06 14:00:00,37.99,38.0,37.83,37.85,120000.0,28.9569,28.9645,28.8349,28.8502,120000.0
2011-07-06 14:30:00,37.85,37.91,37.78,37.81,129200.0,28.8502,28.8959,28.7968,28.8197,129200.0
2011-07-06 15:00:00,37.82,37.82,37.74,37.77,241200.0,28.8273,28.8273,28.7663,28.7892,241200.0
2011-07-06 15:30:00,37.77,37.85,37.7,37.85,566200.0,28.7892,28.8502,28.7358,28.8502,566200.0
2011-07-07 09:30:00,37.99,38.19,37.96,38.15,350700.0,28.9569,29.1093,28.934,29.0788,350700.0
2011-07-07 10:00:00,38.15,38.16,38.03,38.1,266900.0,29.0788,29.0865,28.9874,29.0407,266900.0
2011-07-07 10:30:00,38.09,38.22,38.04,38.11,219300.0,29.0331,29.1322,28.995,29.0483,219300.0
2011-07-07 11:00:00,38.1,38.13,37.97,37.99,217000.0,29.0407,29.0636,28.9416,28.9569,217000.0
2011-07-07 11:30:00,38.0,38.02,37.91,38.02,151900.0,28.9645,28.9797,28.8959,28.9797,151900.0
2011-07-07 12:00:00,38.02,38.13,38.0,38.12,187000.0,28.9797,29.0636,28.9645,29.056,187000.0
2011-07-07 12:30:00,38.12,38.12,38.0,38.04,237400.0,29.056,29.056,28.9645,28.995,237400.0
2011-07-07 13:00:00,38.04,38.19,38.01,38.17,146200.0,28.995,29.1093,28.9721,29.0941,146200.0
2011-07-07 13:30:00,38.17,38.21,38.11,38.12,136000.0,29.0941,29.1246,29.0483,29.056,136000.0
2011-07-07 14:00:00,38.13,38.18,38.12,38.14,222900.0,29.0636,29.1017,29.056,29.0712,222900.0
2011-07-07 14:30:00,38.14,38.17,38.12,38.15,316600.0,29.0712,29.0941,29.056,29.0788,316600.0
2011-07-07 15:00:00,38.15,38.19,38.14,38.17,246400.0,29.0788,29.1093,29.0712,29.0941,246400.0
2011-07-07 15:30:00,38.17,38.19,38.05,38.09,467000.0,29.0941,29.1093,29.0026,29.0331,467000.0
2011-07-08 09:30:00,37.44,37.47,37.12,37.16,446700.0,28.5377,28.5605,28.2937,28.3242,446700.0
2011-07-08 10:00:00,37.16,37.18,36.94,36.95,412400.0,28.3242,28.3395,28.1565,28.1642,412400.0
2011-07-08 10:30:00,36.95,37.07,36.88,36.9,347200.0,28.1642,28.2556,28.1108,28.1261,347200.0
2011-07-08 11:00:00,36.9,36.94,36.81,36.88,296000.0,28.1261,28.1565,28.0575,28.1108,296000.0
2011-07-08 11:30:00,36.88,37.2,36.84,37.09,309300.0,28.1108,28.3547,28.0803,28.2709,309300.0
2011-07-08 12:00:00,37.09,37.14,37.02,37.07,111600.0,28.2709,28.309,28.2175,28.2556,111600.0
2011-07-08 12:30:00,37.07,37.17,37.03,37.07,119100.0,28.2556,28.3319,28.2251,28.2556,119100.0
2011-07-08 13:00:00,37.07,37.18,37.03,37.18,137300.0,28.2556,28.3395,28.2251,28.3395,137300.0
2011-07-08 13:30:00,37.18,37.26,37.12,37.14,124800.0,28.3395,28.4005,28.2937,28.309,124800.0
2011-07-08 14:00:00,37.14,37.24,37.1,37.17,169400.0,28.309,28.3852,28.2785,28.3319,169400.0
2011-07-08 14:30:00,37.17,37.25,37.1,37.18,238600.0,28.3319,28.3928,28.2785,28.3395,238600.0
2011-07-08 15:00:00,37.17,37.28,37.15,37.19,176300.0,28.3319,28.4157,28.3166,28.3471,176300.0
2011-07-08 15:30:00,37.19,37.44,37.18,37.4,803000.0,28.3471,28.5377,28.3395,28.5072,803000.0
2011-07-11 09:30:00,36.34,36.66,36.27,36.57,628700.0,27.6992,27.9431,27.6459,27.8745,628700.0
2011-07-11 10:00:00,36.57,36.61,36.31,36.46,344600.0,27.8745,27.905,27.6763,27.7907,344600.0
2011-07-11 10:30:00,36.45,36.5,36.19,36.2,484500.0,27.7831,27.8212,27.5849,27.5925,484500.0
2011-07-11 11:00:00,36.2,36.41,36.15,36.38,182800.0,27.5925,27.7526,27.5544,27.7297,182800.0
2011-07-11 11:30:00,36.38,36.46,36.25,36.35,163900.0,27.7297,27.7907,27.6306,27.7068,163900.0
2011-07-11 12:00:00,36.34,36.44,36.32,36.38,100400.0,27.6992,27.7754,27.684,27.7297,100400.0
2011-07-11 12:30:00,36.39,36.4,36.27,36.32,190500.0,27.7373,27.7449,27.6459,27.684,190500.0
2011-07-11 13:00:00,36.32,36.34,36.19,36.23,90300.0,27.684,27.6992,27.5849,27.6154,90300.0
2011-07-11 13:30:00,36.23,36.41,36.23,36.38,247200.0,27.6154,27.7526,27.6154,27.7297,247200.0
2011-07-11 14:00:00,36.39,36.45,36.32,36.32,252900.0,27.7373,27.7831,27.684,27.684,252900.0
2011-07-11 14:30:00,36.32,36.33,36.19,36.23,185500.0,27.684,27.6916,27.5849,27.6154,185500.0
2011-07-11 15:00:00,36.24,36.3,36.17,36.26,286400.0,27.623,27.6687,27.5696,27.6382,286400.0
2011-07-11 15:30:00,36.26,36.43,36.23,36.41,967100.0,27.6382,27.7678,27.6154,27.7526,967100.0
2011-07-12 09:30:00,36.01,36.13,35.87,35.98,695600.0,27.4477,27.5391,27.341,27.4248,695600.0
2011-07-12 10:00:00,35.98,36.24,35.98,36.14,589900.0,27.4248,27.623,27.4248,27.5468,589900.0
2011-07-12 10:30:00,36.14,36.24,36.04,36.2,276800.0,27.5468,27.623,27.4705,27.5925,276800.0
2011-07-12 11:00:00,36.2,36.25,36.08,36.23,281700.0,27.5925,27.6306,27.501,27.6154,281700.0
2011-07-12 11:30:00,36.24,36.44,36.23,36.32,424400.0,27.623,27.7754,27.6154,27.684,424400.0
2011-07-12 12:00:00,36.32,36.33,36.01,36.01,213100.0,27.684,27.6916,27.4477,27.4477,213100.0
2011-07-12 12:30:00,36.01,36.08,36.0,36.08,104200.0,27.4477,27.501,27.4401,27.501,104200.0
2011-07-12 13:00:00,36.07,36.08,35.97,36.0,216200.0,27.4934,27.501,27.4172,27.4401,216200.0
2011-07-12 13:30:00,36.0,36.0,35.8,35.81,164000.0,27.4401,27.4401,27.2876,27.2952,164000.0
2011-07-12 14:00:00,35.81,36.11,35.81,36.0,299500.0,27.2952,27.5239,27.2952,27.4401,299500.0
2011-07-12 14:30:00,36.0,36.04,35.85,35.9,378800.0,27.4401,27.4705,27.3257,27.3638,378800.0
2011-07-12 15:00:00,35.89,35.95,35.78,35.88,477200.0,27.3562,27.4019,27.2724,27.3486,477200.0
2011-07-12 15:30:00,35.88,35.93,35.76,35.84,894200.0,27.3486,27.3867,27.2571,27.3181,894200.0
2011-07-13 09:30:00,36.06,36.35,36.0,36.13,380100.0,27.4858,27.7068,27.4401,27.5391,380100.0
2011-07-13 10:00:00,36.14,36.41,36.14,36.4,520300.0,27.5468,27.7526,27.5468,27.7449,520300.0
2011-07-13 10:30:00,36.4,36.52,36.38,36.48,193700.0,27.7449,27.8364,27.7297,27.8059,193700.0
2011-07-13 11:00:00,36.47,36.51,36.34,36.48,491500.0,27.7983,27.8288,27.6992,27.8059,491500.0
2011-07-13 11:30:00,36.48,36.59,36.44,36.48,187300.0,27.8059,27.8898,27.7754,27.8059,187300.0
2011-07-13 12:00:00,36.47,36.61,36.43,36.52,240900.0,27.7983,27.905,27.7678,27.8364,240900.0
2011-07-13 12:30:00,36.53,36.59,36.49,36.53,146200.0,27.844,27.8898,27.8135,27.844,146200.0
2011-07-13 13:00:00,36.52,36.54,36.42,36.49,74900.0,27.8364,27.8517,27.7602,27.8135,74900.0
2011-07-13 13:30:00,36.49,36.51,36.32,36.32,175100.0,27.8135,27.8288,27.684,27.684,175100.0
2011-07-13 14:00:00,36.32,36.33,36.1,36.17,257200.0,27.684,27.6916,27.5163,27.5696,257200.0
2011-07-13 14:30:00,36.16,36.25,36.11,36.19,109500.0,27.562,27.6306,27.5239,27.5849,109500.0
2011-07-13 15:00:00,36.19,36.27,35.93,36.0,244300.0,27.5849,27.6459,27.3867,27.4401,244300.0
2011-07-13 15:30:00,36.0,36.03,35.88,35.99,507300.0,27.4401,27.4629,27.3486,27.4324,507300.0
2011-07-14 09:30:00,35.88,35.88,35.51,35.74,395000.0,27.3486,27.3486,27.0666,27.2419,395000.0
2011-07-14 10:00:00,35.74,35.81,35.64,35.72,345000.0,27.2419,27.2952,27.1657,27.2266,345000.0
2011-07-14 10:30:00,35.73,35.77,35.38,35.4,432100.0,27.2343,27.2647,26.9675,26.9827,432100.0
2011-07-14 11:00:00,35.39,35.48,35.35,35.42,262000.0,26.9751,27.0437,26.9446,26.998,262000.0
2011-07-14 11:30:00,35.42,35.5,35.38,35.4,352800.0,26.998,27.0589,26.9675,26.9827,352800.0
2011-07-14 12:00:00,35.41,35.43,34.82,34.96,668500.0,26.9903,27.0056,26.5406,26.6473,668500.0
2011-07-14 12:30:00,34.97,35.06,34.81,34.85,385300.0,26.655,26.7236,26.533,26.5635,385300.0
2011-07-14 13:00:00,34.85,34.9,34.68,34.82,370000.0,26.5635,26.6016,26.4339,26.5406,370000.0
2011-07-14 13:30:00,34.82,35.11,34.81,35.1,525400.0,26.5406,26.7617,26.533,26.7541,525400.0
2011-07-14 14:00:00,35.11,35.34,35.09,35.24,372500.0,26.7617,26.937,26.7464,26.8608,372500.0
2011-07-14 14:30:00,35.24,35.27,35.13,35.2,264600.0,26.8608,26.8836,26.7769,26.8303,264600.0
2011-07-14 15:00:00,35.21,35.36,35.1,35.33,341800.0,26.8379,26.9522,26.7541,26.9294,341800.0
2011-07-14 15:30:00,35.33,35.45,35.21,35.29,825700.0,26.9294,27.0208,26.8379,26.8989,825700.0
2011-07-15 09:30:00,35.34,35.44,35.09,35.13,562200.0,26.937,27.0132,26.7464,26.7769,562200.0
2011-07-15 10:00:00,35.13,35.3,34.99,35.02,414600.0,26.7769,26.9065,26.6702,26.6931,414600.0
2011-07-15 10:30:00,35.02,35.12,34.98,35.04,178300.0,26.6931,26.7693,26.6626,26.7083,178300.0
2011-07-15 11:00:00,35.05,35.18,35.0,35.12,193000.0,26.7159,26.815,26.6778,26.7693,193000.0
2011-07-15 11:30:00,35.12,35.17,35.03,35.12,105300.0,26.7693,26.8074,26.7007,26.7693,105300.0
2011-07-15 12:00:00,35.13,35.35,35.1,35.18,168400.0,26.7769,26.9446,26.7541,26.815,168400.0
2011-07-15 12:30:00,35.19,35.21,35.0,35.04,133900.0,26.8227,26.8379,26.6778,26.7083,133900.0
2011-07-15 13:00:00,35.05,35.07,35.0,35.05,70600.0,26.7159,26.7312,26.6778,26.7159,70600.0
2011-07-15 13:30:00,35.05,35.07,34.99,35.0,122200.0,26.7159,26.7312,26.6702,26.6778,122200.0
2011-07-15 14:00:00,35.0,35.08,34.95,34.98,119800.0,26.6778,26.7388,26.6397,26.6626,119800.0
2011-07-15 14:30:00,34.97,35.06,34.95,34.97,111500.0,26.655,26.7236,26.6397,26.655,111500.0
2011-07-15 15:00:00,34.96,35.09,34.91,35.08,132100.0,26.6473,26.7464,26.6092,26.7388,132100.0
2011-07-15 15:30:00,35.08,35.21,35.08,35.21,474200.0,26.7388,26.8379,26.7388,26.8379,474200.0
2011-07-18 09:30:00,34.7,34.95,34.61,34.7,366100.0,26.4492,26.6397,26.3806,26.4492,366100.0
2011-07-18 10:00:00,34.7,34.76,34.55,34.65,334200.0,26.4492,26.4949,26.3348,26.4111,334200.0
2011-07-18 10:30:00,34.65,34.65,34.49,34.56,188400.0,26.4111,26.4111,26.2891,26.3425,188400.0
2011-07-18 11:00:00,34.56,34.62,34.48,34.58,104500.0,26.3425,26.3882,26.2815,26.3577,104500.0
2011-07-18 11:30:00,34.57,34.57,34.38,34.44,247600.0,26.3501,26.3501,26.2053,26.251,247600.0
2011-07-18 12:00:00,34.44,34.55,34.43,34.44,121900.0,26.251,26.3348,26.2434,26.251,121900.0
2011-07-18 12:30:00,34.44,34.54,34.38,34.52,151500.0,26.251,26.3272,26.2053,26.312,151500.0
2011-07-18 13:00:00,34.53,34.53,34.42,34.43,132800.0,26.3196,26.3196,26.2357,26.2434,132800.0
2011-07-18 13:30:00,34.44,34.63,34.44,34.63,226200.0,26.251,26.3958,26.251,26.3958,226200.0
2011-07-18 14:00:00,34.63,34.76,34.62,34.73,374600.0,26.3958,26.4949,26.3882,26.472,374600.0
2011-07-18 14:30:00,34.73,34.8,34.7,34.8,282100.0,26.472,26.5254,26.4492,26.5254,282100.0
2011-07-18 15:00:00,34.79,34.83,34.7,34.73,439700.0,26.5178,26.5483,26.4492,26.472,439700.0
2011-07-18 15:30:00,34.72,34.76,34.62,34.76,759300.0,26.4644,26.4949,26.3882,26.4949,759300.0
2011-07-19 09:30:00,35.07,35.31,35.06,35.22,262700.0,26.7312,26.9141,26.7236,26.8455,262700.0
2011-07-19 10:00:00,35.22,35.48,35.22,35.42,258800.0,26.8455,27.0437,26.8455,26.998,258800.0
2011-07-19 10:30:00,35.42,35.47,35.38,35.4,166100.0,26.998,27.0361,26.9675,26.9827,166100.0
2011-07-19 11:00:00,35.4,35.41,35.3,35.38,106000.0,26.9827,26.9903,26.9065,26.9675,106000.0
2011-07-19 11:30:00,35.38,35.39,35.28,35.36,142200.0,26.9675,26.9751,26.8913,26.9522,142200.0
2011-07-19 12:00:00,35.36,35.45,35.36,35.39,142800.0,26.9522,27.0208,26.9522,26.9751,142800.0
2011-07-19 12:30:00,35.38,35.46,35.38,35.42,135300.0,26.9675,27.0285,26.9675,26.998,135300.0
2011-07-19 13:00:00,35.42,35.46,35.25,35.44,90600.0,26.998,27.0285,26.8684,27.0132,90600.0
2011-07-19 13:30:00,35.44,35.61,35.38,35.59,197000.0,27.0132,27.1428,26.9675,27.1275,197000.0
2011-07-19 14:00:00,35.59,35.67,35.53,35.67,210500.0,27.1275,27.1885,27.0818,27.1885,210500.0
2011-07-19 14:30:00,35.67,35.74,35.59,35.72,200000.0,27.1885,27.2419,27.1275,27.2266,200000.0
2011-07-19 15:00:00,35.72,35.8,35.71,35.75,235300.0,27.2266,27.2876,27.219,27.2495,235300.0
2011-07-19 15:30:00,35.74,35.77,35.6,35.69,670400.0,27.2419,27.2647,27.1352,27.2038,670400.0
2011-07-20 09:30:00,35.78,35.78,35.56,35.6,256900.0,27.2724,27.2724,27.1047,27.1352,256900.0
2011-07-20 10:00:00,35.58,35.65,35.44,35.52,229000.0,27.1199,27.1733,27.0132,27.0742,229000.0
2011-07-20 10:30:00,35.52,35.61,35.48,35.53,178700.0,27.0742,27.1428,27.0437,27.0818,178700.0
2011-07-20 11:00:00,35.53,35.6,35.52,35.54,202300.0,27.0818,27.1352,27.0742,27.0894,202300.0
2011-07-20 11:30:00,35.54,35.56,35.45,35.49,112800.0,27.0894,27.1047,27.0208,27.0513,112800.0
2011-07-20 12:00:00,35.49,35.49,35.39,35.4,217700.0,27.0513,27.0513,26.9751,26.9827,217700.0
2011-07-20 12:30:00,35.4,35.43,35.35,35.41,109600.0,26.9827,27.0056,26.9446,26.9903,109600.0
2011-07-20 13:00:00,35.41,35.51,35.37,35.51,99700.0,26.9903,27.0666,26.9599,27.0666,99700.0
2011-07-20 13:30:00,35.51,35.56,35.49,35.54,116600.0,27.0666,27.1047,27.0513,27.0894,116600.0
2011-07-20 14:00:00,35.53,35.59,35.53,35.55,159900.0,27.0818,27.1275,27.0818,27.0971,159900.0
2011-07-20 14:30:00,35.55,35.55,35.43,35.51,217700.0,27.0971,27.0971,27.0056,27.0666,217700.0
2011-07-20 15:00:00,35.51,35.52,35.39,35.41,242000.0,27.0666,27.0742,26.9751,26.9903,242000.0
2011-07-20 15:30:00,35.41,35.45,35.35,35.45,649100.0,26.9903,27.0208,26.9446,27.0208,649100.0
2011-07-21 09:30:00,35.81,36.15,35.73,36.08,296800.0,27.2952,27.5544,27.2343,27.501,296800.0
2011-07-21 10:00:00,36.08,36.37,36.05,36.36,347500.0,27.501,27.7221,27.4782,27.7145,347500.0
2011-07-21 10:30:00,36.36,36.45,36.29,36.36,208200.0,27.7145,27.7831,27.6611,27.7145,208200.0
2011-07-21 11:00:00,36.36,36.41,36.31,36.34,200700.0,27.7145,27.7526,27.6763,27.6992,200700.0
2011-07-21 11:30:00,36.34,36.35,36.24,36.27,177900.0,27.6992,27.7068,27.623,27.6459,177900.0
2011-07-21 12:00:00,36.28,36.3,36.2,36.24,280400.0,27.6535,27.6687,27.5925,27.623,280400.0
2011-07-21 12:30:00,36.23,36.58,36.22,36.47,326300.0,27.6154,27.8821,27.6077,27.7983,326300.0
2011-07-21 13:00:00,36.48,36.53,36.4,36.53,129900.0,27.8059,27.844,27.7449,27.844,129900.0
2011-07-21 13:30:00,36.52,36.53,36.37,36.43,124000.0,27.8364,27.844,27.7221,27.7678,124000.0
2011-07-21 14:00:00,36.44,36.46,36.36,36.45,122400.0,27.7754,27.7907,27.7145,27.7831,122400.0
2011-07-21 14:30:00,36.44,36.49,36.39,36.49,232300.0,27.7754,27.8135,27.7373,27.8135,232300.0
2011-07-21 15:00:00,36.48,36.52,36.41,36.48,305100.0,27.8059,27.8364,27.7526,27.8059,305100.0
2011-07-21 15:30:00,36.48,36.48,36.25,36.3,773700.0,27.8059,27.8059,27.6306,27.6687,773700.0
2011-07-22 09:30:00,36.63,36.86,36.47,36.5,346100.0,27.9203,28.0956,27.7983,27.8212,346100.0
2011-07-22 10:00:00,36.5,36.59,36.45,36.55,275700.0,27.8212,27.8898,27.7831,27.8593,275700.0
2011-07-22 10:30:00,36.55,36.76,36.52,36.76,201400.0,27.8593,28.0193,27.8364,28.0193,201400.0
2011-07-22 11:00:00,36.76,36.77,36.62,36.69,173600.0,28.0193,28.027,27.9126,27.966,173600.0
2011-07-22 11:30:00,36.68,36.76,36.65,36.67,109000.0,27.9584,28.0193,27.9355,27.9507,109000.0
2011-07-22 12:00:00,36.67,36.75,36.63,36.67,127400.0,27.9507,28.0117,27.9203,27.9507,127400.0
2011-07-22 12:30:00,36.67,36.83,36.67,36.81,141500.0,27.9507,28.0727,27.9507,28.0575,141500.0
2011-07-22 13:00:00,36.82,36.83,36.63,36.66,113200.0,28.0651,28.0727,27.9203,27.9431,113200.0
2011-07-22 13:30:00,36.65,36.69,36.59,36.68,96900.0,27.9355,27.966,27.8898,27.9584,96900.0
2011-07-22 14:00:00,36.67,36.68,36.6,36.65,117800.0,27.9507,27.9584,27.8974,27.9355,117800.0
2011-07-22 14:30:00,36.65,36.82,36.64,36.78,210200.0,27.9355,28.0651,27.9279,28.0346,210200.0
2011-07-22 15:00:00,36.78,36.83,36.66,36.67,316100.0,28.0346,28.0727,27.9431,27.9507,316100.0
2011-07-22 15:30:00,36.67,36.68,36.51,36.57,633400.0,27.9507,27.9584,27.8288,27.8745,633400.0
2011-07-25 09:30:00,36.18,36.26,36.02,36.12,193200.0,27.5773,27.6382,27.4553,27.5315,193200.0
2011-07-25 10:00:00,36.1,36.22,36.06,36.11,199200.0,27.5163,27.6077,27.4858,27.5239,199200.0
2011-07-25 10:30:00,36.11,36.21,36.01,36.1,273300.0,27.5239,27.6001,27.4477,27.5163,273300.0
2011-07-25 11:00:00,36.1,36.2,36.07,36.17,164400.0,27.5163,27.5925,27.4934,27.5696,164400.0
2011-07-25 11:30:00,36.18,36.29,36.16,36.29,144200.0,27.5773,27.6611,27.562,27.6611,144200.0
2011-07-25 12:00:00,36.29,36.31,36.17,36.19,115200.0,27.6611,27.6763,27.5696,27.5849,115200.0
2011-07-25 12:30:00,36.19,36.29,36.18,36.26,77700.0,27.5849,27.6611,27.5773,27.6382,77700.0
2011-07-25 13:00:00,36.27,36.33,36.25,36.3,70200.0,27.6459,27.6916,27.6306,27.6687,70200.0
2011-07-25 13:30:00,36.3,36.3,36.17,36.17,109600.0,27.6687,27.6687,27.5696,27.5696,109600.0
2011-07-25 14:00:00,36.17,36.23,36.14,36.17,142300.0,27.5696,27.6154,27.5468,27.5696,142300.0
2011-07-25 14:30:00,36.17,36.19,36.08,36.11,173600.0,27.5696,27.5849,27.501,27.5239,173600.0
2011-07-25 15:00:00,36.12,36.19,36.04,36.18,167300.0,27.5315,27.5849,27.4705,27.5773,167300.0
2011-07-25 15:30:00,36.19,36.27,36.12,36.15,395200.0,27.5849,27.6459,27.5315,27.5544,395200.0
2011-07-26 09:30:00,36.37,36.39,36.14,36.18,182600.0,27.7221,27.7373,27.5468,27.5773,182600.0
2011-07-26 10:00:00,36.19,36.31,36.15,36.28,180600.0,27.5849,27.6763,27.5544,27.6535,180600.0
2011-07-26 10:30:00,36.28,36.62,36.24,36.62,215800.0,27.6535,27.9126,27.623,27.9126,215800.0
2011-07-26 11:00:00,36.62,36.74,36.62,36.63,211400.0,27.9126,28.0041,27.9126,27.9203,211400.0
2011-07-26 11:30:00,36.61,36.63,36.4,36.46,76700.0,27.905,27.9203,27.7449,27.7907,76700.0
2011-07-26 12:00:00,36.46,36.47,36.4,36.41,95800.0,27.7907,27.7983,27.7449,27.7526,95800.0
2011-07-26 12:30:00,36.41,36.41,36.14,36.22,156400.0,27.7526,27.7526,27.5468,27.6077,156400.0
2011-07-26 13:00:00,36.22,36.25,36.05,36.11,102100.0,27.6077,27.6306,27.4782,27.5239,102100.0
2011-07-26 13:30:00,36.12,36.17,36.07,36.16,65700.0,27.5315,27.5696,27.4934,27.562,65700.0
2011-07-26 14:00:00,36.16,36.32,36.13,36.29,93800.0,27.562,27.684,27.5391,27.6611,93800.0
2011-07-26 14:30:00,36.28,36.29,36.14,36.15,135700.0,27.6535,27.6611,27.5468,27.5544,135700.0
2011-07-26 15:00:00,36.16,36.17,36.08,36.11,155400.0,27.562,27.5696,27.501,27.5239,155400.0
2011-07-26 15:30:00,36.12,36.12,36.0,36.07,437400.0,27.5315,27.5315,27.4401,27.4934,437400.0
2011-07-27 09:30:00,36.06,36.13,35.87,35.87,261000.0,27.4858,27.5391,27.341,27.341,261000.0
2011-07-27 10:00:00,35.87,35.87,35.54,35.54,210800.0,27.341,27.341,27.0894,27.0894,210800.0
2011-07-27 10:30:00,35.54,35.67,35.4,35.66,422300.0,27.0894,27.1885,26.9827,27.1809,422300.0
2011-07-27 11:00:00,35.65,35.67,35.49,35.52,316400.0,27.1733,27.1885,27.0513,27.0742,316400.0
2011-07-27 11:30:00,35.52,35.54,35.38,35.47,201700.0,27.0742,27.0894,26.9675,27.0361,201700.0
2011-07-27 12:00:00,35.46,35.49,35.23,35.33,196300.0,27.0285,27.0513,26.8531,26.9294,196300.0
2011-07-27 12:30:00,35.33,35.39,35.28,35.31,128100.0,26.9294,26.9751,26.8913,26.9141,128100.0
2011-07-27 13:00:00,35.31,35.37,35.24,35.24,149300.0,26.9141,26.9599,26.8608,26.8608,149300.0
2011-07-27 13:30:00,35.24,35.3,35.21,35.27,232300.0,26.8608,26.9065,26.8379,26.8836,232300.0
2011-07-27 14:00:00,35.27,35.27,35.13,35.16,320700.0,26.8836,26.8836,26.7769,26.7998,320700.0
2011-07-27 14:30:00,35.16,35.16,35.02,35.1,294700.0,26.7998,26.7998,26.6931,26.7541,294700.0
2011-07-27 15:00:00,35.1,35.19,34.99,34.99,411500.0,26.7541,26.8227,26.6702,26.6702,411500.0
2011-07-27 15:30:00,35.0,35.02,34.89,34.97,1290200.0,26.6778,26.6931,26.594,26.655,1290200.0
2011-07-28 09:30:00,34.58,34.64,33.81,33.9,1444800.0,26.3577,26.4034,25.7708,25.8394,1444800.0
2011-07-28 10:00:00,33.9,34.29,33.73,34.25,1059700.0,25.8394,26.1367,25.7098,26.1062,1059700.0
2011-07-28 10:30:00,34.25,34.36,34.2,34.29,660400.0,26.1062,26.19,26.0681,26.1367,660400.0
2011-07-28 11:00:00,34.3,34.31,34.1,34.3,553300.0,26.1443,26.1519,25.9918,26.1443,553300.0
2011-07-28 11:30:00,34.3,34.38,34.2,34.31,533000.0,26.1443,26.2053,26.0681,26.1519,533000.0
2011-07-28 12:00:00,34.32,34.44,34.26,34.32,462100.0,26.1595,26.251,26.1138,26.1595,462100.0
2011-07-28 12:30:00,34.32,34.5,34.28,34.45,204000.0,26.1595,26.2967,26.129,26.2586,204000.0
2011-07-28 13:00:00,34.46,34.48,34.29,34.36,301000.0,26.2662,26.2815,26.1367,26.19,301000.0
2011-07-28 13:30:00,34.36,34.46,34.29,34.3,437100.0,26.19,26.2662,26.1367,26.1443,437100.0
2011-07-28 14:00:00,34.3,34.35,34.11,34.15,336800.0,26.1443,26.1824,25.9995,26.0299,336800.0
2011-07-28 14:30:00,34.15,34.17,34.0,34.0,349000.0,26.0299,26.0452,25.9156,25.9156,349000.0
2011-07-28 15:00:00,34.0,34.01,33.81,33.83,601400.0,25.9156,25.9232,25.7708,25.786,601400.0
2011-07-28 15:30:00,33.83,33.94,33.75,33.88,1339400.0,25.786,25.8699,25.7251,25.8241,1339400.0
2011-07-29 09:30:00,33.57,33.62,33.33,33.58,542700.0,25.5879,25.626,25.4049,25.5955,542700.0
2011-07-29 10:00:00,33.59,33.73,33.54,33.6,456200.0,25.6031,25.7098,25.565,25.6107,456200.0
2011-07-29 10:30:00,33.61,33.85,33.55,33.78,439700.0,25.6183,25.8013,25.5726,25.7479,439700.0
2011-07-29 11:00:00,33.77,33.86,33.68,33.68,446700.0,25.7403,25.8089,25.6717,25.6717,446700.0
2011-07-29 11:30:00,33.68,33.82,33.64,33.67,135500.0,25.6717,25.7784,25.6412,25.6641,135500.0
2011-07-29 12:00:00,33.68,33.7,33.51,33.56,155000.0,25.6717,25.6869,25.5421,25.5802,155000.0
2011-07-29 12:30:00,33.55,33.68,33.45,33.5,179200.0,25.5726,25.6717,25.4964,25.5345,179200.0
2011-07-29 13:00:00,33.5,33.58,33.47,33.52,138300.0,25.5345,25.5955,25.5116,25.5497,138300.0
2011-07-29 13:30:00,33.52,33.58,33.45,33.51,227600.0,25.5497,25.5955,25.4964,25.5421,227600.0
2011-07-29 14:00:00,33.52,33.62,33.45,33.51,208200.0,25.5497,25.626,25.4964,25.5421,208200.0
2011-07-29 14:30:00,33.52,33.61,33.41,33.43,291800.0,25.5497,25.6183,25.4659,25.4811,291800.0
2011-07-29 15:00:00,33.43,33.55,33.38,33.44,283200.0,25.4811,25.5726,25.443,25.4888,283200.0
2011-07-29 15:30:00,33.44,33.46,33.28,33.3,1055000.0,25.4888,25.504,25.3668,25.3821,1055000.0
2011-08-01 09:30:00,33.89,33.9,33.4,33.41,347300.0,25.8318,25.8394,25.4583,25.4659,347300.0
2011-08-01 10:00:00,33.41,33.41,32.85,32.95,450100.0,25.4659,25.4659,25.039,25.1153,450100.0
2011-08-01 10:30:00,32.95,33.04,32.86,32.89,238300.0,25.1153,25.1839,25.0467,25.0695,238300.0
2011-08-01 11:00:00,32.89,33.0,32.74,32.98,276100.0,25.0695,25.1534,24.9552,25.1381,276100.0
2011-08-01 11:30:00,32.97,32.97,32.66,32.69,267900.0,25.1305,25.1305,24.8942,24.9171,267900.0
2011-08-01 12:00:00,32.68,32.74,32.6,32.68,245000.0,24.9095,24.9552,24.8485,24.9095,245000.0
2011-08-01 12:30:00,32.68,32.75,32.6,32.62,215700.0,24.9095,24.9628,24.8485,24.8637,215700.0
2011-08-01 13:00:00,32.62,32.69,32.52,32.64,188500.0,24.8637,24.9171,24.7875,24.879,188500.0
2011-08-01 13:30:00,32.64,32.82,32.64,32.79,269500.0,24.879,25.0162,24.879,24.9933,269500.0
2011-08-01 14:00:00,32.79,32.79,32.56,32.6,257900.0,24.9933,24.9933,24.818,24.8485,257900.0
2011-08-01 14:30:00,32.59,32.72,32.58,32.72,272600.0,24.8409,24.94,24.8332,24.94,272600.0
2011-08-01 15:00:00,32.72,32.81,32.7,32.8,423400.0,24.94,25.0086,24.9247,25.0009,423400.0
2011-08-01 15:30:00,32.81,32.87,32.68,32.81,869100.0,25.0086,25.0543,24.9095,25.0086,869100.0
2011-08-02 09:30:00,32.21,32.56,32.19,32.33,396400.0,24.5512,24.818,24.536,24.6427,396400.0
2011-08-02 10:00:00,32.34,32.51,32.29,32.38,342100.0,24.6503,24.7799,24.6122,24.6808,342100.0
2011-08-02 10:30:00,32.4,32.49,32.2,32.22,267600.0,24.696,24.7646,24.5436,24.5588,267600.0
2011-08-02 11:00:00,32.22,32.32,32.05,32.11,329900.0,24.5588,24.6351,24.4293,24.475,329900.0
2011-08-02 11:30:00,32.1,32.11,31.9,31.97,242400.0,24.4674,24.475,24.3149,24.3683,242400.0
2011-08-02 12:00:00,31.98,32.15,31.94,32.07,153200.0,24.3759,24.5055,24.3454,24.4445,153200.0
2011-08-02 12:30:00,32.06,32.19,32.0,32.03,362500.0,24.4369,24.536,24.3912,24.414,362500.0
2011-08-02 13:00:00,32.02,32.19,32.02,32.12,176200.0,24.4064,24.536,24.4064,24.4826,176200.0
2011-08-02 13:30:00,32.11,32.16,31.99,32.02,327000.0,24.475,24.5131,24.3835,24.4064,327000.0
2011-08-02 14:00:00,32.02,32.28,32.02,32.2,278900.0,24.4064,24.6046,24.4064,24.5436,278900.0
2011-08-02 14:30:00,32.19,32.19,32.05,32.13,247300.0,24.536,24.536,24.4293,24.4902,247300.0
2011-08-02 15:00:00,32.14,32.16,31.94,32.0,474300.0,24.4979,24.5131,24.3454,24.3912,474300.0
2011-08-02 15:30:00,32.01,32.03,31.77,31.78,989800.0,24.3988,24.414,24.2158,24.2235,989800.0
2011-08-03 09:30:00,31.77,31.88,31.66,31.77,738600.0,24.2158,24.2997,24.132,24.2158,738600.0
2011-08-03 10:00:00,31.78,31.86,31.27,31.39,652200.0,24.2235,24.2844,23.8347,23.9262,652200.0
2011-08-03 10:30:00,31.39,31.49,30.96,31.44,672200.0,23.9262,24.0024,23.5984,23.9643,672200.0
2011-08-03 11:00:00,31.44,31.81,31.35,31.62,595500.0,23.9643,24.2463,23.8957,24.1015,595500.0
2011-08-03 11:30:00,31.63,31.82,31.57,31.75,393600.0,24.1091,24.254,24.0634,24.2006,393600.0
2011-08-03 12:00:00,31.74,31.77,31.46,31.62,324600.0,24.193,24.2158,23.9796,24.1015,324600.0
2011-08-03 12:30:00,31.62,31.83,31.56,31.79,247400.0,24.1015,24.2616,24.0558,24.2311,247400.0
2011-08-03 13:00:00,31.79,31.88,31.72,31.82,189400.0,24.2311,24.2997,24.1777,24.254,189400.0
2011-08-03 13:30:00,31.84,32.26,31.82,32.08,275900.0,24.2692,24.5893,24.254,24.4521,275900.0
2011-08-03 14:00:00,32.08,32.22,32.03,32.06,301500.0,24.4521,24.5588,24.414,24.4369,301500.0
2011-08-03 14:30:00,32.07,32.25,32.01,32.19,313300.0,24.4445,24.5817,24.3988,24.536,313300.0
2011-08-03 15:00:00,32.19,32.42,32.1,32.36,489100.0,24.536,24.7113,24.4674,24.6656,489100.0
2011-08-03 15:30:00,32.36,32.37,32.09,32.21,904600.0,24.6656,24.6732,24.4598,24.5512,904600.0
2011-08-04 09:30:00,31.13,31.27,30.75,30.87,525400.0,23.728,23.8347,23.4384,23.5298,525400.0
2011-08-04 10:00:00,30.87,30.94,30.71,30.8,797400.0,23.5298,23.5832,23.4079,23.4765,797400.0
2011-08-04 10:30:00,30.8,30.95,30.46,30.53,676000.0,23.4765,23.5908,23.2173,23.2707,676000.0
2011-08-04 11:00:00,30.54,30.77,30.43,30.62,466600.0,23.2783,23.4536,23.1945,23.3393,466600.0
2011-08-04 11:30:00,30.62,30.7,30.15,30.53,487400.0,23.3393,23.4003,22.981,23.2707,487400.0
2011-08-04 12:00:00,30.53,30.93,30.51,30.91,323400.0,23.2707,23.5756,23.2554,23.5603,323400.0
2011-08-04 12:30:00,30.91,31.18,30.9,31.08,293100.0,23.5603,23.7661,23.5527,23.6899,293100.0
2011-08-04 13:00:00,31.09,31.25,31.01,31.16,338800.0,23.6975,23.8195,23.6366,23.7509,338800.0
2011-08-04 13:30:00,31.16,31.16,31.02,31.08,355800.0,23.7509,23.7509,23.6442,23.6899,355800.0
2011-08-04 14:00:00,31.08,31.4,31.01,31.36,1127100.0,23.6899,23.9338,23.6366,23.9033,1127100.0
2011-08-04 14:30:00,31.36,31.8,31.31,31.65,1145200.0,23.9033,24.2387,23.8652,24.1244,1145200.0
2011-08-04 15:00:00,31.65,31.77,31.55,31.73,1266500.0,24.1244,24.2158,24.0482,24.1854,1266500.0
2011-08-04 15:30:00,31.73,31.79,31.18,31.47,2940800.0,24.1854,24.2311,23.7661,23.9872,2940800.0
2011-08-05 09:30:00,31.78,32.4,31.39,31.75,1914100.0,24.2235,24.696,23.9262,24.2006,1914100.0
2011-08-05 10:00:00,31.74,32.0,31.64,31.89,1524900.0,24.193,24.3912,24.1168,24.3073,1524900.0
2011-08-05 10:30:00,31.89,31.9,31.55,31.8,1105400.0,24.3073,24.3149,24.0482,24.2387,1105400.0
2011-08-05 11:00:00,31.81,31.83,31.36,31.62,1092100.0,24.2463,24.2616,23.9033,24.1015,1092100.0
2011-08-05 11:30:00,31.61,31.65,30.97,30.98,1237900.0,24.0939,24.1244,23.6061,23.6137,1237900.0
2011-08-05 12:00:00,30.97,31.81,30.95,31.47,1345700.0,23.6061,24.2463,23.5908,23.9872,1345700.0
2011-08-05 12:30:00,31.47,32.0,31.36,31.8,1680200.0,23.9872,24.3912,23.9033,24.2387,1680200.0
2011-08-05 13:00:00,31.79,32.13,31.52,32.02,764300.0,24.2311,24.4902,24.0253,24.4064,764300.0
2011-08-05 13:30:00,32.02,32.26,31.79,32.16,775500.0,24.4064,24.5893,24.2311,24.5131,775500.0
2011-08-05 14:00:00,32.16,32.2,31.85,32.0,676400.0,24.5131,24.5436,24.2768,24.3912,676400.0
2011-08-05 14:30:00,32.01,32.09,31.83,31.94,782700.0,24.3988,24.4598,24.2616,24.3454,782700.0
2011-08-05 15:00:00,31.95,32.02,31.7,31.83,1485500.0,24.353,24.4064,24.1625,24.2616,1485500.0
2011-08-05 15:30:00,31.83,32.25,31.82,32.19,2312200.0,24.2616,24.5817,24.254,24.536,2312200.0
2011-08-08 09:30:00,30.67,31.23,30.65,30.94,1635700.0,23.3774,23.8042,23.3622,23.5832,1635700.0
2011-08-08 10:00:00,30.94,30.96,30.25,30.32,1391500.0,23.5832,23.5984,23.0573,23.1106,1391500.0
2011-08-08 10:30:00,30.33,30.51,30.03,30.28,2070900.0,23.1182,23.2554,22.8896,23.0801,2070900.0
2011-08-08 11:00:00,30.27,30.73,30.21,30.27,834900.0,23.0725,23.4231,23.0268,23.0725,834900.0
2011-08-08 11:30:00,30.27,30.56,30.2,30.41,838400.0,23.0725,23.2936,23.0192,23.1792,838400.0
2011-08-08 12:00:00,30.41,30.56,30.21,30.41,1075300.0,23.1792,23.2936,23.0268,23.1792,1075300.0
2011-08-08 12:30:00,30.41,30.49,30.27,30.31,896100.0,23.1792,23.2402,23.0725,23.103,896100.0
2011-08-08 13:00:00,30.31,30.4,30.18,30.29,1150900.0,23.103,23.1716,23.0039,23.0878,1150900.0
2011-08-08 13:30:00,30.3,30.36,30.18,30.19,1413900.0,23.0954,23.1411,23.0039,23.0115,1413900.0
2011-08-08 14:00:00,30.19,30.32,29.76,30.14,2152500.0,23.0115,23.1106,22.6838,22.9734,2152500.0
2011-08-08 14:30:00,30.14,30.35,30.02,30.19,1717300.0,22.9734,23.1335,22.882,23.0115,1717300.0
2011-08-08 15:00:00,30.19,30.92,30.19,30.87,1617500.0,23.0115,23.568,23.0115,23.5298,1617500.0
2011-08-08 15:30:00,30.87,30.95,30.46,30.5,2931800.0,23.5298,23.5908,23.2173,23.2478,2931800.0
2011-08-09 09:30:00,31.18,31.28,30.8,31.0,1752600.0,23.7661,23.8424,23.4765,23.6289,1752600.0
2011-08-09 10:00:00,31.0,31.21,30.86,31.14,1273400.0,23.6289,23.789,23.5222,23.7356,1273400.0
2011-08-09 10:30:00,31.14,31.19,30.92,30.96,1332300.0,23.7356,23.7738,23.568,23.5984,1332300.0
2011-08-09 11:00:00,30.95,30.98,30.74,30.98,816100.0,23.5908,23.6137,23.4308,23.6137,816100.0
2011-08-09 11:30:00,30.98,31.0,30.7,30.84,632100.0,23.6137,23.6289,23.4003,23.507,632100.0
2011-08-09 12:00:00,30.84,30.88,30.67,30.85,658800.0,23.507,23.5375,23.3774,23.5146,658800.0
2011-08-09 12:30:00,30.85,30.94,30.68,30.7,521700.0,23.5146,23.5832,23.385,23.4003,521700.0
2011-08-09 13:00:00,30.7,30.91,30.61,30.86,605300.0,23.4003,23.5603,23.3317,23.5222,605300.0
2011-08-09 13:30:00,30.86,30.91,30.6,30.74,552900.0,23.5222,23.5603,23.324,23.4308,552900.0
2011-08-09 14:00:00,30.73,30.9,30.15,30.66,1021000.0,23.4231,23.5527,22.981,23.3698,1021000.0
2011-08-09 14:30:00,30.67,30.7,29.82,30.33,1572700.0,23.3774,23.4003,22.7295,23.1182,1572700.0
2011-08-09 15:00:00,30.33,31.1,30.2,30.99,1796900.0,23.1182,23.7052,23.0192,23.6213,1796900.0
2011-08-09 15:30:00,31.0,31.85,30.81,31.85,2475900.0,23.6289,24.2768,23.4841,24.2768,2475900.0
2011-08-10 09:30:00,30.4,30.56,30.09,30.1,1157300.0,23.1716,23.2936,22.9353,22.9429,1157300.0
2011-08-10 10:00:00,30.09,30.27,29.72,29.91,1285100.0,22.9353,23.0725,22.6533,22.7981,1285100.0
2011-08-10 10:30:00,29.92,30.33,29.81,30.03,768600.0,22.8057,23.1182,22.7219,22.8896,768600.0
2011-08-10 11:00:00,30.03,30.05,29.71,29.75,826800.0,22.8896,22.9048,22.6457,22.6762,826800.0
2011-08-10 11:30:00,29.73,30.07,29.67,29.95,770500.0,22.6609,22.9201,22.6152,22.8286,770500.0
2011-08-10 12:00:00,29.94,30.13,29.8,29.81,584500.0,22.821,22.9658,22.7143,22.7219,584500.0
2011-08-10 12:30:00,29.81,30.08,29.64,30.07,249700.0,22.7219,22.9277,22.5923,22.9201,249700.0
2011-08-10 13:00:00,30.07,30.07,29.82,29.99,536700.0,22.9201,22.9201,22.7295,22.8591,536700.0
2011-08-10 13:30:00,29.99,30.37,29.93,30.3,563900.0,22.8591,23.1487,22.8134,23.0954,563900.0
2011-08-10 14:00:00,30.29,30.54,30.18,30.36,783400.0,23.0878,23.2783,23.0039,23.1411,783400.0
2011-08-10 14:30:00,30.36,30.43,30.03,30.1,554300.0,23.1411,23.1945,22.8896,22.9429,554300.0
2011-08-10 15:00:00,30.1,30.22,29.81,29.89,989300.0,22.9429,23.0344,22.7219,22.7829,989300.0
2011-08-10 15:30:00,29.89,29.9,29.36,29.43,1829500.0,22.7829,22.7905,22.3789,22.4322,1829500.0
2011-08-11 09:30:00,29.63,30.22,29.44,29.67,913400.0,22.5847,23.0344,22.4399,22.6152,913400.0
2011-08-11 10:00:00,29.67,30.22,29.6,30.09,1113700.0,22.6152,23.0344,22.5618,22.9353,1113700.0
2011-08-11 10:30:00,30.1,30.61,30.1,30.36,1183200.0,22.9429,23.3317,22.9429,23.1411,1183200.0
2011-08-11 11:00:00,30.37,30.47,30.06,30.21,677300.0,23.1487,23.225,22.9124,23.0268,677300.0
2011-08-11 11:30:00,30.22,30.33,30.08,30.19,366500.0,23.0344,23.1182,22.9277,23.0115,366500.0
2011-08-11 12:00:00,30.21,30.32,30.14,30.24,323900.0,23.0268,23.1106,22.9734,23.0496,323900.0
2011-08-11 12:30:00,30.23,30.52,30.22,30.52,865600.0,23.042,23.2631,23.0344,23.2631,865600.0
2011-08-11 13:00:00,30.52,30.63,30.32,30.58,731100.0,23.2631,23.3469,23.1106,23.3088,731100.0
2011-08-11 13:30:00,30.58,30.68,30.43,30.68,376200.0,23.3088,23.385,23.1945,23.385,376200.0
2011-08-11 14:00:00,30.68,31.03,30.62,30.99,374100.0,23.385,23.6518,23.3393,23.6213,374100.0
2011-08-11 14:30:00,30.99,31.01,30.8,30.98,384700.0,23.6213,23.6366,23.4765,23.6137,384700.0
2011-08-11 15:00:00,30.98,31.11,30.93,31.02,814500.0,23.6137,23.7128,23.5756,23.6442,814500.0
2011-08-11 15:30:00,31.03,31.24,30.77,30.79,1405200.0,23.6518,23.8119,23.4536,23.4689,1405200.0
2011-08-12 09:30:00,31.44,31.63,31.1,31.25,794600.0,23.9643,24.1091,23.7052,23.8195,794600.0
2011-08-12 10:00:00,31.26,31.29,30.85,31.02,743900.0,23.8271,23.85,23.5146,23.6442,743900.0
2011-08-12 10:30:00,31.02,31.19,30.82,31.03,468800.0,23.6442,23.7738,23.4917,23.6518,468800.0
2011-08-12 11:00:00,31.03,31.22,30.87,31.19,341300.0,23.6518,23.7966,23.5298,23.7738,341300.0
2011-08-12 11:30:00,31.18,31.71,31.15,31.62,356800.0,23.7661,24.1701,23.7433,24.1015,356800.0
2011-08-12 12:00:00,31.62,31.87,31.61,31.87,399300.0,24.1015,24.2921,24.0939,24.2921,399300.0
2011-08-12 12:30:00,31.87,31.89,31.47,31.65,235900.0,24.2921,24.3073,23.9872,24.1244,235900.0
2011-08-12 13:00:00,31.65,31.73,31.51,31.55,265000.0,24.1244,24.1854,24.0177,24.0482,265000.0
2011-08-12 13:30:00,31.55,31.57,31.43,31.46,180100.0,24.0482,24.0634,23.9567,23.9796,180100.0
2011-08-12 14:00:00,31.46,31.61,31.27,31.34,354400.0,23.9796,24.0939,23.8347,23.8881,354400.0
2011-08-12 14:30:00,31.33,31.37,31.11,31.16,432000.0,23.8805,23.911,23.7128,23.7509,432000.0
2011-08-12 15:00:00,31.16,31.24,31.05,31.09,407900.0,23.7509,23.8119,23.667,23.6975,407900.0
2011-08-12 15:30:00,31.09,31.14,30.96,31.09,746300.0,23.6975,23.7356,23.5984,23.6975,746300.0
2011-08-15 09:30:00,31.4,31.65,31.39,31.54,393600.0,23.9338,24.1244,23.9262,24.0405,393600.0
2011-08-15 10:00:00,31.55,31.71,31.5,31.68,316100.0,24.0482,24.1701,24.01,24.1472,316100.0
2011-08-15 10:30:00,31.68,31.68,31.5,31.5,384400.0,24.1472,24.1472,24.01,24.01,384400.0
2011-08-15 11:00:00,31.5,31.55,31.29,31.4,303200.0,24.01,24.0482,23.85,23.9338,303200.0
2011-08-15 11:30:00,31.4,31.4,31.25,31.33,428900.0,23.9338,23.9338,23.8195,23.8805,428900.0
2011-08-15 12:00:00,31.34,31.45,31.27,31.31,267600.0,23.8881,23.9719,23.8347,23.8652,267600.0
2011-08-15 12:30:00,31.32,31.58,31.3,31.48,198300.0,23.8728,24.071,23.8576,23.9948,198300.0
2011-08-15 13:00:00,31.49,31.57,31.41,31.46,290700.0,24.0024,24.0634,23.9414,23.9796,290700.0
2011-08-15 13:30:00,31.46,31.5,31.38,31.43,280300.0,23.9796,24.01,23.9186,23.9567,280300.0
2011-08-15 14:00:00,31.44,31.65,31.42,31.61,301400.0,23.9643,24.1244,23.9491,24.0939,301400.0
2011-08-15 14:30:00,31.61,31.64,31.46,31.56,230600.0,24.0939,24.1168,23.9796,24.0558,230600.0
2011-08-15 15:00:00,31.56,31.6,31.38,31.4,303100.0,24.0558,24.0863,23.9186,23.9338,303100.0
2011-08-15 15:30:00,31.41,31.59,31.41,31.55,573200.0,23.9414,24.0786,23.9414,24.0482,573200.0
2011-08-16 09:30:00,31.14,31.27,30.8,30.82,679000.0,23.7356,23.8347,23.4765,23.4917,679000.0
2011-08-16 10:00:00,30.82,31.24,30.8,31.24,483400.0,23.4917,23.8119,23.4765,23.8119,483400.0
2011-08-16 10:30:00,31.25,31.55,31.12,31.55,547600.0,23.8195,24.0482,23.7204,24.0482,547600.0
2011-08-16 11:00:00,31.55,31.56,31.33,31.53,415200.0,24.0482,24.0558,23.8805,24.0329,415200.0
2011-08-16 11:30:00,31.52,31.75,31.46,31.6,215100.0,24.0253,24.2006,23.9796,24.0863,215100.0
2011-08-16 12:00:00,31.6,31.67,31.26,31.31,721700.0,24.0863,24.1396,23.8271,23.8652,721700.0
2011-08-16 12:30:00,31.31,31.5,31.21,31.24,482800.0,23.8652,24.01,23.789,23.8119,482800.0
2011-08-16 13:00:00,31.23,31.23,30.93,31.04,310900.0,23.8042,23.8042,23.5756,23.6594,310900.0
2011-08-16 13:30:00,31.05,31.33,31.02,31.27,280300.0,23.667,23.8805,23.6442,23.8347,280300.0
2011-08-16 14:00:00,31.27,31.57,31.26,31.5,329400.0,23.8347,24.0634,23.8271,24.01,329400.0
2011-08-16 14:30:00,31.49,31.5,31.34,31.38,290200.0,24.0024,24.01,23.8881,23.9186,290200.0
2011-08-16 15:00:00,31.38,31.66,31.36,31.65,473400.0,23.9186,24.132,23.9033,24.1244,473400.0
2011-08-16 15:30:00,31.65,31.67,31.42,31.46,690100.0,24.1244,24.1396,23.9491,23.9796,690100.0
2011-08-17 09:30:00,31.6,31.82,31.59,31.75,421000.0,24.0863,24.254,24.0786,24.2006,421000.0
2011-08-17 10:00:00,31.75,31.92,31.69,31.92,526100.0,24.2006,24.3302,24.1549,24.3302,526100.0
2011-08-17 10:30:00,31.92,31.93,31.6,31.6,349500.0,24.3302,24.3378,24.0863,24.0863,349500.0
2011-08-17 11:00:00,31.61,31.78,31.55,31.56,588700.0,24.0939,24.2235,24.0482,24.0558,588700.0
2011-08-17 11:30:00,31.56,31.61,31.38,31.42,292200.0,24.0558,24.0939,23.9186,23.9491,292200.0
2011-08-17 12:00:00,31.42,31.42,31.25,31.4,217900.0,23.9491,23.9491,23.8195,23.9338,217900.0
2011-08-17 12:30:00,31.4,31.46,31.26,31.3,155700.0,23.9338,23.9796,23.8271,23.8576,155700.0
2011-08-17 13:00:00,31.3,31.4,31.2,31.28,232000.0,23.8576,23.9338,23.7814,23.8424,232000.0
2011-08-17 13:30:00,31.27,31.36,31.14,31.26,225300.0,23.8347,23.9033,23.7356,23.8271,225300.0
2011-08-17 14:00:00,31.27,31.44,31.24,31.39,258300.0,23.8347,23.9643,23.8119,23.9262,258300.0
2011-08-17 14:30:00,31.39,31.45,31.3,31.38,364100.0,23.9262,23.9719,23.8576,23.9186,364100.0
2011-08-17 15:00:00,31.39,31.49,31.29,31.47,522300.0,23.9262,24.0024,23.85,23.9872,522300.0
2011-08-17 15:30:00,31.47,31.49,31.36,31.4,670100.0,23.9872,24.0024,23.9033,23.9338,670100.0
2011-08-18 09:30:00,30.47,30.57,30.15,30.49,698500.0,23.225,23.3012,22.981,23.2402,698500.0
2011-08-18 10:00:00,30.49,30.49,29.73,30.18,1003100.0,23.2402,23.2402,22.6609,23.0039,1003100.0
2011-08-18 10:30:00,30.18,30.24,30.0,30.2,691300.0,23.0039,23.0496,22.8667,23.0192,691300.0
2011-08-18 11:00:00,30.2,30.25,29.95,30.11,672900.0,23.0192,23.0573,22.8286,22.9506,672900.0
2011-08-18 11:30:00,30.1,30.23,30.06,30.18,541600.0,22.9429,23.042,22.9124,23.0039,541600.0
2011-08-18 12:00:00,30.18,30.23,30.03,30.17,458700.0,23.0039,23.042,22.8896,22.9963,458700.0
2011-08-18 12:30:00,30.17,30.18,29.98,30.0,357100.0,22.9963,23.0039,22.8515,22.8667,357100.0
2011-08-18 13:00:00,30.0,30.05,29.81,29.89,351600.0,22.8667,22.9048,22.7219,22.7829,351600.0
2011-08-18 13:30:00,29.89,29.91,29.68,29.72,385100.0,22.7829,22.7981,22.6228,22.6533,385100.0
2011-08-18 14:00:00,29.73,30.03,29.72,29.96,507900.0,22.6609,22.8896,22.6533,22.8362,507900.0
2011-08-18 14:30:00,29.95,29.98,29.77,29.77,671000.0,22.8286,22.8515,22.6914,22.6914,671000.0
2011-08-18 15:00:00,29.77,29.93,29.69,29.93,1059000.0,22.6914,22.8134,22.6304,22.8134,1059000.0
2011-08-18 15:30:00,29.93,30.15,29.79,30.03,2028500.0,22.8134,22.981,22.7066,22.8896,2028500.0
2011-08-19 09:30:00,28.96,29.83,28.96,29.81,1312500.0,22.074,22.7371,22.074,22.7219,1312500.0
2011-08-19 10:00:00,29.81,30.4,29.75,30.33,1011600.0,22.7219,23.1716,22.6762,23.1182,1011600.0
2011-08-19 10:30:00,30.32,30.36,29.96,30.12,579700.0,23.1106,23.1411,22.8362,22.9582,579700.0
2011-08-19 11:00:00,30.11,30.15,29.68,29.73,691700.0,22.9506,22.981,22.6228,22.6609,691700.0
2011-08-19 11:30:00,29.73,30.01,29.65,30.01,372400.0,22.6609,22.8743,22.5999,22.8743,372400.0
2011-08-19 12:00:00,30.0,30.03,29.84,29.97,321600.0,22.8667,22.8896,22.7448,22.8438,321600.0
2011-08-19 12:30:00,29.97,30.08,29.87,29.95,366400.0,22.8438,22.9277,22.7676,22.8286,366400.0
2011-08-19 13:00:00,29.95,30.2,29.87,30.16,324000.0,22.8286,23.0192,22.7676,22.9887,324000.0
2011-08-19 13:30:00,30.16,30.17,29.85,29.94,499200.0,22.9887,22.9963,22.7524,22.821,499200.0
2011-08-19 14:00:00,29.93,29.98,29.64,29.74,525900.0,22.8134,22.8515,22.5923,22.6685,525900.0
2011-08-19 14:30:00,29.75,29.91,29.55,29.61,578200.0,22.6762,22.7981,22.5237,22.5694,578200.0
2011-08-19 15:00:00,29.61,29.72,29.41,29.63,885300.0,22.5694,22.6533,22.417,22.5847,885300.0
2011-08-19 15:30:00,29.63,29.76,29.49,29.54,1022400.0,22.5847,22.6838,22.478,22.5161,1022400.0
2011-08-22 09:30:00,30.33,30.42,29.99,30.0,693900.0,23.1182,23.1868,22.8591,22.8667,693900.0
2011-08-22 10:00:00,30.01,30.11,29.78,29.99,517000.0,22.8743,22.9506,22.699,22.8591,517000.0
2011-08-22 10:30:00,30.0,30.07,29.67,29.73,341300.0,22.8667,22.9201,22.6152,22.6609,341300.0
2011-08-22 11:00:00,29.72,29.87,29.6,29.69,358400.0,22.6533,22.7676,22.5618,22.6304,358400.0
2011-08-22 11:30:00,29.7,29.74,29.44,29.53,226700.0,22.638,22.6685,22.4399,22.5085,226700.0
2011-08-22 12:00:00,29.53,29.75,29.49,29.58,257100.0,22.5085,22.6762,22.478,22.5466,257100.0
2011-08-22 12:30:00,29.59,29.96,29.49,29.93,238600.0,22.5542,22.8362,22.478,22.8134,238600.0
2011-08-22 13:00:00,29.93,30.06,29.89,29.92,349700.0,22.8134,22.9124,22.7829,22.8057,349700.0
2011-08-22 13:30:00,29.93,30.01,29.79,29.98,410000.0,22.8134,22.8743,22.7066,22.8515,410000.0
2011-08-22 14:00:00,29.98,30.11,29.89,30.06,533900.0,22.8515,22.9506,22.7829,22.9124,533900.0
2011-08-22 14:30:00,30.05,30.07,29.89,29.89,341100.0,22.9048,22.9201,22.7829,22.7829,341100.0
2011-08-22 15:00:00,29.89,30.12,29.86,30.0,654600.0,22.7829,22.9582,22.76,22.8667,654600.0
2011-08-22 15:30:00,30.0,30.06,29.75,29.82,902700.0,22.8667,22.9124,22.6762,22.7295,902700.0
2011-08-23 09:30:00,29.59,29.97,29.53,29.85,494500.0,22.5542,22.8438,22.5085,22.7524,494500.0
2011-08-23 10:00:00,29.81,30.17,29.78,30.12,466600.0,22.7219,22.9963,22.699,22.9582,466600.0
2011-08-23 10:30:00,30.12,30.29,29.95,29.98,476300.0,22.9582,23.0878,22.8286,22.8515,476300.0
2011-08-23 11:00:00,29.96,30.13,29.92,30.05,465200.0,22.8362,22.9658,22.8057,22.9048,465200.0
2011-08-23 11:30:00,30.07,30.49,30.04,30.46,301800.0,22.9201,23.2402,22.8972,23.2173,301800.0
2011-08-23 12:00:00,30.45,30.46,30.19,30.31,175000.0,23.2097,23.2173,23.0115,23.103,175000.0
2011-08-23 12:30:00,30.31,30.47,30.29,30.39,197200.0,23.103,23.225,23.0878,23.164,197200.0
2011-08-23 13:00:00,30.4,30.46,30.2,30.23,171400.0,23.1716,23.2173,23.0192,23.042,171400.0
2011-08-23 13:30:00,30.22,30.41,30.15,30.23,462100.0,23.0344,23.1792,22.981,23.042,462100.0
2011-08-23 14:00:00,30.24,30.42,30.16,30.41,498100.0,23.0496,23.1868,22.9887,23.1792,498100.0
2011-08-23 14:30:00,30.42,30.59,30.4,30.59,380600.0,23.1868,23.3164,23.1716,23.3164,380600.0
2011-08-23 15:00:00,30.59,30.93,30.58,30.65,614000.0,23.3164,23.5756,23.3088,23.3622,614000.0
2011-08-23 15:30:00,30.65,30.87,30.59,30.86,905200.0,23.3622,23.5298,23.3164,23.5222,905200.0
2011-08-24 09:30:00,30.35,31.07,30.29,31.05,695000.0,23.3168,23.8699,23.2707,23.8546,695000.0
2011-08-24 10:00:00,31.04,31.18,30.76,30.87,746600.0,23.8469,23.9545,23.6318,23.7163,746600.0
2011-08-24 10:30:00,30.88,31.04,30.75,30.78,650500.0,23.724,23.8469,23.6241,23.6472,650500.0
2011-08-24 11:00:00,30.77,30.9,30.66,30.84,383600.0,23.6395,23.7393,23.555,23.6932,383600.0
2011-08-24 11:30:00,30.84,30.93,30.65,30.72,362900.0,23.6932,23.7624,23.5473,23.6011,362900.0
2011-08-24 12:00:00,30.71,30.71,30.48,30.64,252500.0,23.5934,23.5934,23.4167,23.5396,252500.0
2011-08-24 12:30:00,30.65,30.92,30.63,30.88,227000.0,23.5473,23.7547,23.5319,23.724,227000.0
2011-08-24 13:00:00,30.88,31.08,30.81,30.99,246900.0,23.724,23.8776,23.6702,23.8085,246900.0
2011-08-24 13:30:00,30.99,31.09,30.83,31.08,296700.0,23.8085,23.8853,23.6856,23.8776,296700.0
2011-08-24 14:00:00,31.07,31.1,30.95,31.05,290700.0,23.8699,23.893,23.7778,23.8546,290700.0
2011-08-24 14:30:00,31.05,31.24,30.98,31.22,563300.0,23.8546,24.0006,23.8008,23.9852,563300.0
2011-08-24 15:00:00,31.22,31.54,31.19,31.51,515800.0,23.9852,24.231,23.9621,24.208,515800.0
2011-08-24 15:30:00,31.51,31.76,31.5,31.56,1176500.0,24.208,24.4001,24.2003,24.2464,1176500.0
2011-08-25 09:30:00,31.66,31.84,31.13,31.24,872700.0,24.3232,24.4615,23.916,24.0006,872700.0
2011-08-25 10:00:00,31.24,31.26,30.74,30.75,912200.0,24.0006,24.0159,23.6164,23.6241,912200.0
2011-08-25 10:30:00,30.74,30.77,30.43,30.55,792400.0,23.6164,23.6395,23.3783,23.4705,792400.0
2011-08-25 11:00:00,30.54,30.71,30.4,30.65,566300.0,23.4628,23.5934,23.3552,23.5473,566300.0
2011-08-25 11:30:00,30.65,30.73,30.36,30.66,357200.0,23.5473,23.6087,23.3245,23.555,357200.0
2011-08-25 12:00:00,30.66,30.7,30.39,30.43,284600.0,23.555,23.5857,23.3475,23.3783,284600.0
2011-08-25 12:30:00,30.44,30.44,30.12,30.33,381200.0,23.3859,23.3859,23.1401,23.3014,381200.0
2011-08-25 13:00:00,30.34,30.55,30.33,30.53,360800.0,23.3091,23.4705,23.3014,23.4551,360800.0
2011-08-25 13:30:00,30.54,30.69,30.48,30.69,360500.0,23.4628,23.578,23.4167,23.578,360500.0
2011-08-25 14:00:00,30.69,30.71,30.48,30.56,396000.0,23.578,23.5934,23.4167,23.4781,396000.0
2011-08-25 14:30:00,30.56,30.61,30.31,30.32,419300.0,23.4781,23.5165,23.2861,23.2938,419300.0
2011-08-25 15:00:00,30.32,30.57,30.3,30.4,945400.0,23.2938,23.4858,23.2784,23.3552,945400.0
2011-08-25 15:30:00,30.39,30.42,30.22,30.25,1658600.0,23.3475,23.3706,23.2169,23.24,1658600.0
2011-08-26 09:30:00,30.33,30.38,29.92,30.19,763600.0,23.3014,23.3398,22.9864,23.1939,763600.0
2011-08-26 10:00:00,30.2,30.57,29.78,30.36,1005300.0,23.2016,23.4858,22.8789,23.3245,1005300.0
2011-08-26 10:30:00,30.36,30.78,30.22,30.54,738500.0,23.3245,23.6472,23.2169,23.4628,738500.0
2011-08-26 11:00:00,30.52,31.0,30.47,30.81,721300.0,23.4474,23.8162,23.409,23.6702,721300.0
2011-08-26 11:30:00,30.8,30.98,30.74,30.96,398600.0,23.6625,23.8008,23.6164,23.7854,398600.0
2011-08-26 12:00:00,30.96,31.27,30.96,31.27,447300.0,23.7854,24.0236,23.7854,24.0236,447300.0
2011-08-26 12:30:00,31.29,31.3,31.01,31.11,305500.0,24.039,24.0466,23.8239,23.9007,305500.0
2011-08-26 13:00:00,31.11,31.17,30.97,31.17,294400.0,23.9007,23.9468,23.7931,23.9468,294400.0
2011-08-26 13:30:00,31.16,31.39,31.16,31.38,327900.0,23.9391,24.1158,23.9391,24.1081,327900.0
2011-08-26 14:00:00,31.38,31.4,31.13,31.13,465100.0,24.1081,24.1235,23.916,23.916,465100.0
2011-08-26 14:30:00,31.13,31.17,31.05,31.09,454400.0,23.916,23.9468,23.8546,23.8853,454400.0
2011-08-26 15:00:00,31.09,31.09,30.73,30.8,688000.0,23.8853,23.8853,23.6087,23.6625,688000.0
2011-08-26 15:30:00,30.8,30.96,30.78,30.9,1134100.0,23.6625,23.7854,23.6472,23.7393,1134100.0
2011-08-29 09:30:00,31.43,32.12,31.43,32.11,408600.0,24.1465,24.6766,24.1465,24.6689,408600.0
2011-08-29 10:00:00,32.11,32.53,31.98,32.5,435000.0,24.6689,24.9916,24.5691,24.9686,435000.0
2011-08-29 10:30:00,32.5,32.64,32.4,32.63,393900.0,24.9686,25.0761,24.8917,25.0684,393900.0
2011-08-29 11:00:00,32.62,32.84,32.52,32.7,413300.0,25.0608,25.2298,24.9839,25.1222,413300.0
2011-08-29 11:30:00,32.7,32.75,32.62,32.7,247100.0,25.1222,25.1606,25.0608,25.1222,247100.0
2011-08-29 12:00:00,32.69,32.85,32.66,32.68,262600.0,25.1145,25.2375,25.0915,25.1069,262600.0
2011-08-29 12:30:00,32.69,32.91,32.66,32.88,271100.0,25.1145,25.2836,25.0915,25.2605,271100.0
2011-08-29 13:00:00,32.87,32.97,32.85,32.87,209000.0,25.2528,25.3296,25.2375,25.2528,209000.0
2011-08-29 13:30:00,32.87,32.9,32.79,32.79,241000.0,25.2528,25.2759,25.1914,25.1914,241000.0
2011-08-29 14:00:00,32.8,32.89,32.76,32.89,299300.0,25.199,25.2682,25.1683,25.2682,299300.0
2011-08-29 14:30:00,32.89,32.94,32.82,32.85,157400.0,25.2682,25.3066,25.2144,25.2375,157400.0
2011-08-29 15:00:00,32.86,32.92,32.83,32.9,232600.0,25.2451,25.2912,25.2221,25.2759,232600.0
2011-08-29 15:30:00,32.89,33.0,32.87,32.95,923100.0,25.2682,25.3527,25.2528,25.3143,923100.0
2011-08-30 09:30:00,32.75,32.77,32.48,32.63,437600.0,25.1606,25.176,24.9532,25.0684,437600.0
2011-08-30 10:00:00,32.65,32.67,32.22,32.41,514200.0,25.0838,25.0992,24.7535,24.8994,514200.0
2011-08-30 10:30:00,32.4,32.48,32.28,32.3,349000.0,24.8917,24.9532,24.7995,24.8149,349000.0
2011-08-30 11:00:00,32.29,32.54,32.29,32.46,480500.0,24.8072,24.9993,24.8072,24.9378,480500.0
2011-08-30 11:30:00,32.47,32.65,32.4,32.53,330300.0,24.9455,25.0838,24.8917,24.9916,330300.0
2011-08-30 12:00:00,32.54,32.57,32.4,32.43,146600.0,24.9993,25.0223,24.8917,24.9148,146600.0
2011-08-30 12:30:00,32.43,32.46,32.22,32.29,153200.0,24.9148,24.9378,24.7535,24.8072,153200.0
2011-08-30 13:00:00,32.29,32.59,32.24,32.52,249900.0,24.8072,25.0377,24.7688,24.9839,249900.0
2011-08-30 13:30:00,32.52,32.66,32.41,32.56,258200.0,24.9839,25.0915,24.8994,25.0147,258200.0
2011-08-30 14:00:00,32.56,32.81,32.52,32.77,347200.0,25.0147,25.2067,24.9839,25.176,347200.0
2011-08-30 14:30:00,32.77,32.8,32.59,32.74,307500.0,25.176,25.199,25.0377,25.1529,307500.0
2011-08-30 15:00:00,32.74,32.74,32.58,32.73,407700.0,25.1529,25.1529,25.03,25.1453,407700.0
2011-08-30 15:30:00,32.73,32.93,32.65,32.65,627400.0,25.1453,25.2989,25.0838,25.0838,627400.0
2011-08-31 09:30:00,33.09,33.44,32.89,33.31,571200.0,25.4218,25.6907,25.2682,25.5909,571200.0
2011-08-31 10:00:00,33.3,33.63,33.27,33.58,525900.0,25.5832,25.8367,25.5601,25.7983,525900.0
2011-08-31 10:30:00,33.58,33.6,33.33,33.39,526700.0,25.7983,25.8137,25.6062,25.6523,526700.0
2011-08-31 11:00:00,33.39,33.54,33.22,33.38,376400.0,25.6523,25.7676,25.5217,25.6446,376400.0
2011-08-31 11:30:00,33.38,33.4,32.94,33.07,475900.0,25.6446,25.66,25.3066,25.4065,475900.0
2011-08-31 12:00:00,33.05,33.24,33.05,33.18,306800.0,25.3911,25.5371,25.3911,25.491,306800.0
2011-08-31 12:30:00,33.18,33.37,33.13,33.37,209700.0,25.491,25.637,25.4526,25.637,209700.0
2011-08-31 13:00:00,33.37,33.41,33.16,33.22,237100.0,25.637,25.6677,25.4756,25.5217,237100.0
2011-08-31 13:30:00,33.21,33.25,33.0,33.05,180600.0,25.514,25.5448,25.3527,25.3911,180600.0
2011-08-31 14:00:00,33.05,33.1,32.93,33.05,166100.0,25.3911,25.4295,25.2989,25.3911,166100.0
2011-08-31 14:30:00,33.04,33.05,32.77,32.9,374800.0,25.3834,25.3911,25.176,25.2759,374800.0
2011-08-31 15:00:00,32.9,33.06,32.7,32.92,376400.0,25.2759,25.3988,25.1222,25.2912,376400.0
2011-08-31 15:30:00,32.93,33.24,32.91,33.04,953700.0,25.2989,25.5371,25.2836,25.3834,953700.0
2011-09-01 09:30:00,32.83,32.87,32.22,32.25,654600.0,25.2221,25.2528,24.7535,24.7765,654600.0
2011-09-01 10:00:00,32.24,32.79,32.19,32.54,1043400.0,24.7688,25.1914,24.7304,24.9993,1043400.0
2011-09-01 10:30:00,32.56,32.56,32.14,32.14,582900.0,25.0147,25.0147,24.692,24.692,582900.0
2011-09-01 11:00:00,32.15,32.26,31.98,32.2,478000.0,24.6997,24.7842,24.5691,24.7381,478000.0
2011-09-01 11:30:00,32.2,32.34,32.1,32.3,340500.0,24.7381,24.8456,24.6613,24.8149,340500.0
2011-09-01 12:00:00,32.3,32.31,32.14,32.27,211700.0,24.8149,24.8226,24.692,24.7919,211700.0
2011-09-01 12:30:00,32.27,32.31,32.1,32.12,146100.0,24.7919,24.8226,24.6613,24.6766,146100.0
2011-09-01 13:00:00,32.12,32.13,31.9,32.03,269900.0,24.6766,24.6843,24.5076,24.6075,269900.0
2011-09-01 13:30:00,32.03,32.03,31.73,31.79,447800.0,24.6075,24.6075,24.377,24.4231,447800.0
2011-09-01 14:00:00,31.78,31.91,31.73,31.91,367000.0,24.4154,24.5153,24.377,24.5153,367000.0
2011-09-01 14:30:00,31.91,32.05,31.91,31.99,306700.0,24.5153,24.6228,24.5153,24.5768,306700.0
2011-09-01 15:00:00,31.99,32.13,31.91,32.04,411300.0,24.5768,24.6843,24.5153,24.6152,411300.0
2011-09-01 15:30:00,32.05,32.13,31.96,31.98,972500.0,24.6228,24.6843,24.5537,24.5691,972500.0
2011-09-02 09:30:00,31.03,31.23,30.88,30.99,668500.0,23.8392,23.9929,23.724,23.8085,668500.0
2011-09-02 10:00:00,30.99,31.04,30.88,30.98,849800.0,23.8085,23.8469,23.724,23.8008,849800.0
2011-09-02 10:30:00,30.98,30.99,30.73,30.89,430000.0,23.8008,23.8085,23.6087,23.7317,430000.0
2011-09-02 11:00:00,30.89,31.14,30.86,31.07,328400.0,23.7317,23.9237,23.7086,23.8699,328400.0
2011-09-02 11:30:00,31.08,31.16,30.99,31.09,312000.0,23.8776,23.9391,23.8085,23.8853,312000.0
2011-09-02 12:00:00,31.1,31.16,31.02,31.07,197400.0,23.893,23.9391,23.8315,23.8699,197400.0
2011-09-02 12:30:00,31.06,31.09,30.95,30.99,265400.0,23.8623,23.8853,23.7778,23.8085,265400.0
2011-09-02 13:00:00,30.99,31.01,30.85,30.85,216500.0,23.8085,23.8239,23.7009,23.7009,216500.0
2011-09-02 13:30:00,30.85,30.9,30.79,30.86,257500.0,23.7009,23.7393,23.6548,23.7086,257500.0
2011-09-02 14:00:00,30.86,30.96,30.76,30.91,354100.0,23.7086,23.7854,23.6318,23.747,354100.0
2011-09-02 14:30:00,30.91,30.91,30.63,30.67,493100.0,23.747,23.747,23.5319,23.5626,493100.0
2011-09-02 15:00:00,30.67,30.92,30.64,30.9,323200.0,23.5626,23.7547,23.5396,23.7393,323200.0
2011-09-02 15:30:00,30.91,31.05,30.82,30.83,796400.0,23.747,23.8546,23.6779,23.6856,796400.0
2011-09-06 09:30:00,29.77,30.21,29.74,30.18,721300.0,22.8712,23.2092,22.8482,23.1862,721300.0
2011-09-06 10:00:00,30.19,30.35,29.83,29.83,906800.0,23.1939,23.3168,22.9173,22.9173,906800.0
2011-09-06 10:30:00,29.82,30.0,29.69,30.0,645000.0,22.9096,23.0479,22.8097,23.0479,645000.0
2011-09-06 11:00:00,29.99,30.18,29.86,30.18,519300.0,23.0402,23.1862,22.9403,23.1862,519300.0
2011-09-06 11:30:00,30.18,30.33,30.11,30.23,403500.0,23.1862,23.3014,23.1324,23.2246,403500.0
2011-09-06 12:00:00,30.24,30.37,30.19,30.26,410300.0,23.2323,23.3322,23.1939,23.2477,410300.0
2011-09-06 12:30:00,30.26,30.36,30.18,30.18,397700.0,23.2477,23.3245,23.1862,23.1862,397700.0
2011-09-06 13:00:00,30.19,30.33,30.1,30.23,385400.0,23.1939,23.3014,23.1247,23.2246,385400.0
2011-09-06 13:30:00,30.22,30.39,30.12,30.36,324300.0,23.2169,23.3475,23.1401,23.3245,324300.0
2011-09-06 14:00:00,30.36,30.55,30.36,30.47,332900.0,23.3245,23.4705,23.3245,23.409,332900.0
2011-09-06 14:30:00,30.47,30.47,30.17,30.2,558700.0,23.409,23.409,23.1785,23.2016,558700.0
2011-09-06 15:00:00,30.2,30.21,30.04,30.11,470100.0,23.2016,23.2092,23.0786,23.1324,470100.0
2011-09-06 15:30:00,30.1,30.52,30.08,30.48,988800.0,23.1247,23.4474,23.1094,23.4167,988800.0
2011-09-07 09:30:00,31.33,31.43,31.16,31.37,592800.0,24.0697,24.1465,23.9391,24.1004,592800.0
2011-09-07 10:00:00,31.38,31.58,31.24,31.41,502700.0,24.1081,24.2618,24.0006,24.1312,502700.0
2011-09-07 10:30:00,31.4,31.45,31.23,31.28,372400.0,24.1235,24.1619,23.9929,24.0313,372400.0
2011-09-07 11:00:00,31.29,31.55,31.24,31.53,408200.0,24.039,24.2387,24.0006,24.2233,408200.0
2011-09-07 11:30:00,31.54,31.73,31.54,31.62,396800.0,24.231,24.377,24.231,24.2925,396800.0
2011-09-07 12:00:00,31.62,31.66,31.55,31.61,197700.0,24.2925,24.3232,24.2387,24.2848,197700.0
2011-09-07 12:30:00,31.62,31.72,31.56,31.63,241600.0,24.2925,24.3693,24.2464,24.3002,241600.0
2011-09-07 13:00:00,31.63,31.66,31.58,31.65,243800.0,24.3002,24.3232,24.2618,24.3155,243800.0
2011-09-07 13:30:00,31.65,31.67,31.58,31.63,290300.0,24.3155,24.3309,24.2618,24.3002,290300.0
2011-09-07 14:00:00,31.63,31.76,31.6,31.75,308300.0,24.3002,24.4001,24.2771,24.3924,308300.0
2011-09-07 14:30:00,31.76,31.87,31.71,31.85,420300.0,24.4001,24.4846,24.3616,24.4692,420300.0
2011-09-07 15:00:00,31.85,31.89,31.79,31.85,356400.0,24.4692,24.4999,24.4231,24.4692,356400.0
2011-09-07 15:30:00,31.85,31.89,31.7,31.82,997400.0,24.4692,24.4999,24.354,24.4461,997400.0
2011-09-08 09:30:00,31.47,31.57,31.23,31.4,705000.0,24.1773,24.2541,23.9929,24.1235,705000.0
2011-09-08 10:00:00,31.41,31.67,31.32,31.59,400400.0,24.1312,24.3309,24.062,24.2694,400400.0
2011-09-08 10:30:00,31.58,31.83,31.57,31.82,407100.0,24.2618,24.4538,24.2541,24.4461,407100.0
2011-09-08 11:00:00,31.82,31.99,31.8,31.8,473500.0,24.4461,24.5768,24.4308,24.4308,473500.0
2011-09-08 11:30:00,31.8,32.07,31.7,31.8,328000.0,24.4308,24.6382,24.354,24.4308,328000.0
2011-09-08 12:00:00,31.79,31.89,31.7,31.74,265700.0,24.4231,24.4999,24.354,24.3847,265700.0
2011-09-08 12:30:00,31.73,31.97,31.64,31.95,306700.0,24.377,24.5614,24.3079,24.546,306700.0
2011-09-08 13:00:00,31.95,31.97,31.78,31.89,266000.0,24.546,24.5614,24.4154,24.4999,266000.0
2011-09-08 13:30:00,31.89,32.01,31.61,31.74,630200.0,24.4999,24.5921,24.2848,24.3847,630200.0
2011-09-08 14:00:00,31.74,31.84,31.62,31.71,610400.0,24.3847,24.4615,24.2925,24.3616,610400.0
2011-09-08 14:30:00,31.71,31.86,31.67,31.74,576500.0,24.3616,24.4769,24.3309,24.3847,576500.0
2011-09-08 15:00:00,31.74,31.74,31.46,31.69,685600.0,24.3847,24.3847,24.1696,24.3463,685600.0
2011-09-08 15:30:00,31.68,31.75,31.54,31.61,1291500.0,24.3386,24.3924,24.231,24.2848,1291500.0
2011-09-09 09:30:00,30.76,30.89,30.46,30.72,704700.0,23.6318,23.7317,23.4013,23.6011,704700.0
2011-09-09 10:00:00,30.73,31.04,30.7,31.04,453900.0,23.6087,23.8469,23.5857,23.8469,453900.0
2011-09-09 10:30:00,31.05,31.13,30.87,31.0,347800.0,23.8546,23.916,23.7163,23.8162,347800.0
2011-09-09 11:00:00,31.0,31.15,30.64,30.79,546000.0,23.8162,23.9314,23.5396,23.6548,546000.0
2011-09-09 11:30:00,30.78,30.95,30.6,30.71,418800.0,23.6472,23.7778,23.5089,23.5934,418800.0
2011-09-09 12:00:00,30.72,30.82,30.61,30.77,241700.0,23.6011,23.6779,23.5165,23.6395,241700.0
2011-09-09 12:30:00,30.77,30.91,30.6,30.88,413300.0,23.6395,23.747,23.5089,23.724,413300.0
2011-09-09 13:00:00,30.89,30.96,30.75,30.85,369100.0,23.7317,23.7854,23.6241,23.7009,369100.0
2011-09-09 13:30:00,30.85,30.91,30.71,30.73,464900.0,23.7009,23.747,23.5934,23.6087,464900.0
2011-09-09 14:00:00,30.73,30.79,30.51,30.52,363900.0,23.6087,23.6548,23.4397,23.4474,363900.0
2011-09-09 14:30:00,30.52,30.7,30.47,30.55,317700.0,23.4474,23.5857,23.409,23.4705,317700.0
2011-09-09 15:00:00,30.55,30.64,30.47,30.52,585000.0,23.4705,23.5396,23.409,23.4474,585000.0
2011-09-09 15:30:00,30.51,30.83,30.5,30.71,1206500.0,23.4397,23.6856,23.432,23.5934,1206500.0
2011-09-12 09:30:00,30.29,30.82,30.16,30.74,775800.0,23.2707,23.6779,23.1708,23.6164,775800.0
2011-09-12 10:00:00,30.75,31.09,30.72,30.78,793700.0,23.6241,23.8853,23.6011,23.6472,793700.0
2011-09-12 10:30:00,30.79,30.84,30.59,30.67,821100.0,23.6548,23.6932,23.5012,23.5626,821100.0
2011-09-12 11:00:00,30.67,31.16,30.66,31.13,571400.0,23.5626,23.9391,23.555,23.916,571400.0
2011-09-12 11:30:00,31.12,31.33,31.1,31.12,375800.0,23.9084,24.0697,23.893,23.9084,375800.0
2011-09-12 12:00:00,31.12,31.2,30.94,31.15,432600.0,23.9084,23.9698,23.7701,23.9314,432600.0
2011-09-12 12:30:00,31.15,31.19,30.96,31.19,268000.0,23.9314,23.9621,23.7854,23.9621,268000.0
2011-09-12 13:00:00,31.19,31.28,30.97,30.99,451500.0,23.9621,24.0313,23.7931,23.8085,451500.0
2011-09-12 13:30:00,30.99,31.04,30.81,31.0,353900.0,23.8085,23.8469,23.6702,23.8162,353900.0
2011-09-12 14:00:00,30.99,31.01,30.82,30.94,450200.0,23.8085,23.8239,23.6779,23.7701,450200.0
2011-09-12 14:30:00,30.95,31.33,30.92,31.04,679000.0,23.7778,24.0697,23.7547,23.8469,679000.0
2011-09-12 15:00:00,31.05,31.21,30.93,31.16,705900.0,23.8546,23.9775,23.7624,23.9391,705900.0
2011-09-12 15:30:00,31.16,31.54,31.09,31.5,1446700.0,23.9391,24.231,23.8853,24.2003,1446700.0
2011-09-13 09:30:00,31.39,31.86,31.19,31.81,696000.0,24.1158,24.4769,23.9621,24.4385,696000.0
2011-09-13 10:00:00,31.81,31.96,31.7,31.9,748500.0,24.4385,24.5537,24.354,24.5076,748500.0
2011-09-13 10:30:00,31.91,31.99,31.72,31.89,811200.0,24.5153,24.5768,24.3693,24.4999,811200.0
2011-09-13 11:00:00,31.88,31.93,31.72,31.89,510700.0,24.4922,24.5307,24.3693,24.4999,510700.0
2011-09-13 11:30:00,31.9,32.05,31.81,31.86,406600.0,24.5076,24.6228,24.4385,24.4769,406600.0
2011-09-13 12:00:00,31.85,32.12,31.7,32.09,336200.0,24.4692,24.6766,24.354,24.6536,336200.0
2011-09-13 12:30:00,32.08,32.25,32.01,32.23,396700.0,24.6459,24.7765,24.5921,24.7611,396700.0
2011-09-13 13:00:00,32.22,32.37,32.22,32.26,297900.0,24.7535,24.8687,24.7535,24.7842,297900.0
2011-09-13 13:30:00,32.26,32.45,32.17,32.33,400100.0,24.7842,24.9302,24.715,24.838,400100.0
2011-09-13 14:00:00,32.34,32.56,32.27,32.56,414600.0,24.8456,25.0147,24.7919,25.0147,414600.0
2011-09-13 14:30:00,32.56,32.57,32.38,32.49,682900.0,25.0147,25.0223,24.8764,24.9609,682900.0
2011-09-13 15:00:00,32.48,32.53,32.09,32.25,795300.0,24.9532,24.9916,24.6536,24.7765,795300.0
2011-09-13 15:30:00,32.26,32.36,32.14,32.23,1241300.0,24.7842,24.861,24.692,24.7611,1241300.0
2011-09-14 09:30:00,32.77,32.9,32.52,32.52,562100.0,25.176,25.2759,24.9839,24.9839,562100.0
2011-09-14 10:00:00,32.54,32.58,31.91,32.26,819700.0,24.9993,25.03,24.5153,24.7842,819700.0
2011-09-14 10:30:00,32.25,32.4,32.11,32.36,651500.0,24.7765,24.8917,24.6689,24.861,651500.0
2011-09-14 11:00:00,32.35,32.73,32.28,32.72,425700.0,24.8533,25.1453,24.7995,25.1376,425700.0
2011-09-14 11:30:00,32.72,32.83,32.6,32.81,214700.0,25.1376,25.2221,25.0454,25.2067,214700.0
2011-09-14 12:00:00,32.82,32.84,32.56,32.66,241000.0,25.2144,25.2298,25.0147,25.0915,241000.0
2011-09-14 12:30:00,32.67,32.83,32.66,32.76,233600.0,25.0992,25.2221,25.0915,25.1683,233600.0
2011-09-14 13:00:00,32.76,32.9,32.74,32.84,265100.0,25.1683,25.2759,25.1529,25.2298,265100.0
2011-09-14 13:30:00,32.83,33.09,32.8,32.83,342800.0,25.2221,25.4218,25.199,25.2221,342800.0
2011-09-14 14:00:00,32.83,33.14,32.83,33.09,245000.0,25.2221,25.4603,25.2221,25.4218,245000.0
2011-09-14 14:30:00,33.09,33.18,32.91,33.18,347500.0,25.4218,25.491,25.2836,25.491,347500.0
2011-09-14 15:00:00,33.18,33.4,33.18,33.35,460600.0,25.491,25.66,25.491,25.6216,460600.0
2011-09-14 15:30:00,33.35,33.45,32.93,32.96,1235000.0,25.6216,25.6984,25.2989,25.322,1235000.0
2011-09-15 09:30:00,33.37,33.46,32.97,33.13,483700.0,25.637,25.7061,25.3296,25.4526,483700.0
2011-09-15 10:00:00,33.13,33.5,32.97,32.98,673500.0,25.4526,25.7368,25.3296,25.3373,673500.0
2011-09-15 10:30:00,32.98,33.02,32.73,32.77,519400.0,25.3373,25.3681,25.1453,25.176,519400.0
2011-09-15 11:00:00,32.76,33.02,32.7,33.02,383100.0,25.1683,25.3681,25.1222,25.3681,383100.0
2011-09-15 11:30:00,33.02,33.22,33.01,33.14,324000.0,25.3681,25.5217,25.3604,25.4603,324000.0
2011-09-15 12:00:00,33.14,33.18,33.0,33.14,275600.0,25.4603,25.491,25.3527,25.4603,275600.0
2011-09-15 12:30:00,33.15,33.26,33.11,33.16,178300.0,25.4679,25.5524,25.4372,25.4756,178300.0
2011-09-15 13:00:00,33.16,33.22,33.13,33.15,173100.0,25.4756,25.5217,25.4526,25.4679,173100.0
2011-09-15 13:30:00,33.15,33.23,33.11,33.17,271200.0,25.4679,25.5294,25.4372,25.4833,271200.0
2011-09-15 14:00:00,33.17,33.31,33.13,33.23,371100.0,25.4833,25.5909,25.4526,25.5294,371100.0
2011-09-15 14:30:00,33.23,33.4,33.22,33.37,252900.0,25.5294,25.66,25.5217,25.637,252900.0
2011-09-15 15:00:00,33.38,33.51,33.19,33.23,657600.0,25.6446,25.7445,25.4987,25.5294,657600.0
2011-09-15 15:30:00,33.22,33.34,33.2,33.33,829100.0,25.5217,25.6139,25.5063,25.6062,829100.0
2011-09-16 09:30:00,33.45,33.6,33.34,33.41,1220600.0,25.6984,25.8137,25.6139,25.6677,1220600.0
2011-09-16 10:00:00,33.41,33.65,33.36,33.46,515300.0,25.6677,25.8521,25.6293,25.7061,515300.0
2011-09-16 10:30:00,33.47,33.52,33.08,33.23,495800.0,25.7138,25.7522,25.4142,25.5294,495800.0
2011-09-16 11:00:00,33.23,33.42,33.18,33.22,367000.0,25.5294,25.6754,25.491,25.5217,367000.0
2011-09-16 11:30:00,33.22,33.69,33.16,33.68,300100.0,25.5217,25.8828,25.4756,25.8751,300100.0
2011-09-16 12:00:00,33.68,33.69,33.57,33.63,306600.0,25.8751,25.8828,25.7906,25.8367,306600.0
2011-09-16 12:30:00,33.63,33.67,33.6,33.61,208600.0,25.8367,25.8674,25.8137,25.8213,208600.0
2011-09-16 13:00:00,33.6,33.62,33.47,33.51,240800.0,25.8137,25.829,25.7138,25.7445,240800.0
2011-09-16 13:30:00,33.51,33.52,33.33,33.42,345700.0,25.7445,25.7522,25.6062,25.6754,345700.0
2011-09-16 14:00:00,33.42,33.47,33.27,33.27,264900.0,25.6754,25.7138,25.5601,25.5601,264900.0
2011-09-16 14:30:00,33.27,33.55,33.25,33.54,376300.0,25.5601,25.7752,25.5448,25.7676,376300.0
2011-09-16 15:00:00,33.53,33.55,33.41,33.46,399500.0,25.7599,25.7752,25.6677,25.7061,399500.0
2011-09-16 15:30:00,33.45,33.59,33.38,33.53,1604400.0,25.6984,25.806,25.6446,25.7599,1604400.0
2011-09-19 09:30:00,32.4,32.46,31.83,32.01,918700.0,24.8917,24.9378,24.4538,24.5921,918700.0
2011-09-19 10:00:00,32.01,32.27,31.99,32.16,663500.0,24.5921,24.7919,24.5768,24.7074,663500.0
2011-09-19 10:30:00,32.17,32.21,32.04,32.05,597700.0,24.715,24.7458,24.6152,24.6228,597700.0
2011-09-19 11:00:00,32.05,32.19,32.04,32.05,419600.0,24.6228,24.7304,24.6152,24.6228,419600.0
2011-09-19 11:30:00,32.05,32.34,31.95,32.12,529500.0,24.6228,24.8456,24.546,24.6766,529500.0
2011-09-19 12:00:00,32.12,32.2,31.75,31.8,304100.0,24.6766,24.7381,24.3924,24.4308,304100.0
2011-09-19 12:30:00,31.8,31.89,31.74,31.76,231900.0,24.4308,24.4999,24.3847,24.4001,231900.0
2011-09-19 13:00:00,31.76,31.83,31.68,31.78,264600.0,24.4001,24.4538,24.3386,24.4154,264600.0
2011-09-19 13:30:00,31.79,31.95,31.78,31.95,227600.0,24.4231,24.546,24.4154,24.546,227600.0
2011-09-19 14:00:00,31.95,32.06,31.86,31.96,338900.0,24.546,24.6305,24.4769,24.5537,338900.0
2011-09-19 14:30:00,31.97,32.02,31.78,31.79,418400.0,24.5614,24.5998,24.4154,24.4231,418400.0
2011-09-19 15:00:00,31.79,32.12,31.69,32.12,1071200.0,24.4231,24.6766,24.3463,24.6766,1071200.0
2011-09-19 15:30:00,32.12,32.47,32.12,32.23,1618200.0,24.6766,24.9455,24.6766,24.7611,1618200.0
2011-09-20 09:30:00,32.37,32.98,31.94,32.9,2037900.0,24.8687,25.3373,24.5383,25.2759,2037900.0
2011-09-20 10:00:00,32.9,33.97,32.84,33.94,1940400.0,25.2759,26.0979,25.2298,26.0749,1940400.0
2011-09-20 10:30:00,33.94,34.37,33.55,34.27,1085900.0,26.0749,26.4052,25.7752,26.3284,1085900.0
2011-09-20 11:00:00,34.25,34.69,34.21,34.41,1177100.0,26.313,26.6511,26.2823,26.4359,1177100.0
2011-09-20 11:30:00,34.41,34.5,34.05,34.12,614100.0,26.4359,26.5051,26.1594,26.2132,614100.0
2011-09-20 12:00:00,34.11,34.29,33.99,34.26,268100.0,26.2055,26.3438,26.1133,26.3207,268100.0
2011-09-20 12:30:00,34.26,34.73,34.16,34.71,415000.0,26.3207,26.6818,26.2439,26.6664,415000.0
2011-09-20 13:00:00,34.7,34.92,34.62,34.92,511700.0,26.6587,26.8278,26.5973,26.8278,511700.0
2011-09-20 13:30:00,34.91,34.92,34.55,34.78,524900.0,26.8201,26.8278,26.5435,26.7202,524900.0
2011-09-20 14:00:00,34.78,35.04,34.74,35.03,595900.0,26.7202,26.92,26.6895,26.9123,595900.0
2011-09-20 14:30:00,35.02,35.07,34.62,34.81,1012700.0,26.9046,26.943,26.5973,26.7433,1012700.0
2011-09-20 15:00:00,34.81,34.88,34.14,34.25,683600.0,26.7433,26.797,26.2285,26.313,683600.0
2011-09-20 15:30:00,34.25,34.4,33.73,33.89,1809100.0,26.313,26.4283,25.9135,26.0365,1809100.0
2011-09-21 09:30:00,33.98,34.14,33.69,33.97,693600.0,26.1056,26.2285,25.8828,26.0979,693600.0
2011-09-21 10:00:00,33.99,34.0,33.63,33.66,386600.0,26.1133,26.121,25.8367,25.8598,386600.0
2011-09-21 10:30:00,33.66,33.71,33.27,33.35,476600.0,25.8598,25.8982,25.5601,25.6216,476600.0
2011-09-21 11:00:00,33.35,33.59,33.34,33.37,322600.0,25.6216,25.806,25.6139,25.637,322600.0
2011-09-21 11:30:00,33.38,33.59,33.34,33.52,319700.0,25.6446,25.806,25.6139,25.7522,319700.0
2011-09-21 12:00:00,33.52,33.72,33.4,33.56,522400.0,25.7522,25.9058,25.66,25.7829,522400.0
2011-09-21 12:30:00,33.56,33.86,33.54,33.69,338400.0,25.7829,26.0134,25.7676,25.8828,338400.0
2011-09-21 13:00:00,33.69,33.82,33.54,33.75,310600.0,25.8828,25.9827,25.7676,25.9289,310600.0
2011-09-21 13:30:00,33.75,33.86,33.65,33.81,254100.0,25.9289,26.0134,25.8521,25.975,254100.0
2011-09-21 14:00:00,33.81,34.0,33.39,33.71,385400.0,25.975,26.121,25.6523,25.8982,385400.0
2011-09-21 14:30:00,33.67,33.77,33.22,33.55,582900.0,25.8674,25.9443,25.5217,25.7752,582900.0
2011-09-21 15:00:00,33.54,33.7,33.24,33.32,442700.0,25.7676,25.8905,25.5371,25.5985,442700.0
2011-09-21 15:30:00,33.33,33.38,32.71,32.74,1127800.0,25.6062,25.6446,25.1299,25.1529,1127800.0
2011-09-22 09:30:00,31.62,31.81,31.26,31.27,715900.0,24.2925,24.4385,24.0159,24.0236,715900.0
2011-09-22 10:00:00,31.28,32.29,31.28,31.93,854600.0,24.0313,24.8072,24.0313,24.5307,854600.0
2011-09-22 10:30:00,31.94,32.2,31.76,31.82,615100.0,24.5383,24.7381,24.4001,24.4461,615100.0
2011-09-22 11:00:00,31.81,31.92,31.62,31.71,445000.0,24.4385,24.523,24.2925,24.3616,445000.0
2011-09-22 11:30:00,31.7,31.86,31.34,31.34,374200.0,24.354,24.4769,24.0774,24.0774,374200.0
2011-09-22 12:00:00,31.35,31.41,31.17,31.33,322100.0,24.0851,24.1312,23.9468,24.0697,322100.0
2011-09-22 12:30:00,31.33,31.62,31.32,31.56,252500.0,24.0697,24.2925,24.062,24.2464,252500.0
2011-09-22 13:00:00,31.57,31.6,31.18,31.29,260700.0,24.2541,24.2771,23.9545,24.039,260700.0
2011-09-22 13:30:00,31.29,31.33,30.9,30.91,382700.0,24.039,24.0697,23.7393,23.747,382700.0
2011-09-22 14:00:00,30.92,31.42,30.83,31.19,787900.0,23.7547,24.1388,23.6856,23.9621,787900.0
2011-09-22 14:30:00,31.19,31.25,30.76,30.77,701000.0,23.9621,24.0082,23.6318,23.6395,701000.0
2011-09-22 15:00:00,30.77,30.91,30.66,30.86,614500.0,23.6395,23.747,23.555,23.7086,614500.0
2011-09-22 15:30:00,30.87,31.49,30.84,31.28,1715000.0,23.7163,24.1926,23.6932,24.0313,1715000.0
2011-09-23 09:30:00,31.32,31.88,31.23,31.75,569900.0,24.062,24.4922,23.9929,24.3924,569900.0
2011-09-23 10:00:00,31.75,31.82,31.31,31.59,515900.0,24.3924,24.4461,24.0543,24.2694,515900.0
2011-09-23 10:30:00,31.59,31.97,31.59,31.86,453600.0,24.2694,24.5614,24.2694,24.4769,453600.0
2011-09-23 11:00:00,31.85,32.09,31.75,32.01,269800.0,24.4692,24.6536,24.3924,24.5921,269800.0
2011-09-23 11:30:00,32.02,32.03,31.73,31.88,268700.0,24.5998,24.6075,24.377,24.4922,268700.0
2011-09-23 12:00:00,31.89,31.93,31.72,31.78,336800.0,24.4999,24.5307,24.3693,24.4154,336800.0
2011-09-23 12:30:00,31.78,31.86,31.54,31.58,406900.0,24.4154,24.4769,24.231,24.2618,406900.0
2011-09-23 13:00:00,31.6,31.62,31.44,31.46,309500.0,24.2771,24.2925,24.1542,24.1696,309500.0
2011-09-23 13:30:00,31.47,31.69,31.44,31.61,376300.0,24.1773,24.3463,24.1542,24.2848,376300.0
2011-09-23 14:00:00,31.61,31.63,31.31,31.36,278900.0,24.2848,24.3002,24.0543,24.0927,278900.0
2011-09-23 14:30:00,31.37,31.4,31.18,31.23,391900.0,24.1004,24.1235,23.9545,23.9929,391900.0
2011-09-23 15:00:00,31.24,31.37,31.17,31.34,540200.0,24.0006,24.1004,23.9468,24.0774,540200.0
2011-09-23 15:30:00,31.35,31.41,31.18,31.3,1033300.0,24.0851,24.1312,23.9545,24.0466,1033300.0
2011-09-26 09:30:00,32.25,32.3,31.56,31.58,833500.0,24.7765,24.8149,24.2464,24.2618,833500.0
2011-09-26 10:00:00,31.58,31.69,31.34,31.68,397100.0,24.2618,24.3463,24.0774,24.3386,397100.0
2011-09-26 10:30:00,31.66,31.81,31.35,31.74,404700.0,24.3232,24.4385,24.0851,24.3847,404700.0
2011-09-26 11:00:00,31.74,32.04,31.74,32.03,332400.0,24.3847,24.6152,24.3847,24.6075,332400.0
2011-09-26 11:30:00,32.03,32.09,31.89,32.05,256200.0,24.6075,24.6536,24.4999,24.6228,256200.0
2011-09-26 12:00:00,32.05,32.07,31.77,31.85,188800.0,24.6228,24.6382,24.4077,24.4692,188800.0
2011-09-26 12:30:00,31.85,31.92,31.67,31.78,288900.0,24.4692,24.523,24.3309,24.4154,288900.0
2011-09-26 13:00:00,31.77,31.77,31.5,31.58,260700.0,24.4077,24.4077,24.2003,24.2618,260700.0
2011-09-26 13:30:00,31.57,31.69,31.47,31.66,252000.0,24.2541,24.3463,24.1773,24.3232,252000.0
2011-09-26 14:00:00,31.67,31.82,31.6,31.7,453500.0,24.3309,24.4461,24.2771,24.354,453500.0
2011-09-26 14:30:00,31.69,31.9,31.64,31.85,251700.0,24.3463,24.5076,24.3079,24.4692,251700.0
2011-09-26 15:00:00,31.86,31.96,31.82,31.89,413300.0,24.4769,24.5537,24.4461,24.4999,413300.0
2011-09-26 15:30:00,31.87,32.11,31.79,32.08,733800.0,24.4846,24.6689,24.4231,24.6459,733800.0
2011-09-27 09:30:00,32.84,32.94,32.56,32.75,514200.0,25.2298,25.3066,25.0147,25.1606,514200.0
2011-09-27 10:00:00,32.73,32.88,32.59,32.68,515900.0,25.1453,25.2605,25.0377,25.1069,515900.0
2011-09-27 10:30:00,32.68,32.92,32.53,32.92,480500.0,25.1069,25.2912,24.9916,25.2912,480500.0
2011-09-27 11:00:00,32.92,32.95,32.84,32.87,260600.0,25.2912,25.3143,25.2298,25.2528,260600.0
2011-09-27 11:30:00,32.89,33.0,32.85,32.97,157200.0,25.2682,25.3527,25.2375,25.3296,157200.0
2011-09-27 12:00:00,32.97,33.08,32.92,33.06,189900.0,25.3296,25.4142,25.2912,25.3988,189900.0
2011-09-27 12:30:00,33.06,33.06,32.95,32.96,233300.0,25.3988,25.3988,25.3143,25.322,233300.0
2011-09-27 13:00:00,32.96,33.09,32.93,33.02,217400.0,25.322,25.4218,25.2989,25.3681,217400.0
2011-09-27 13:30:00,33.04,33.07,32.95,33.03,256700.0,25.3834,25.4065,25.3143,25.3757,256700.0
2011-09-27 14:00:00,33.02,33.05,32.93,32.94,274300.0,25.3681,25.3911,25.2989,25.3066,274300.0
2011-09-27 14:30:00,32.94,32.96,32.83,32.85,312100.0,25.3066,25.322,25.2221,25.2375,312100.0
2011-09-27 15:00:00,32.84,32.84,32.28,32.35,770400.0,25.2298,25.2298,24.7995,24.8533,770400.0
2011-09-27 15:30:00,32.35,32.48,32.08,32.27,1141000.0,24.8533,24.9532,24.6459,24.7919,1141000.0
2011-09-28 09:30:00,32.47,32.57,32.29,32.39,474300.0,24.9455,25.0223,24.8072,24.8841,474300.0
2011-09-28 10:00:00,32.38,32.39,31.82,31.9,581500.0,24.8764,24.8841,24.4461,24.5076,581500.0
2011-09-28 10:30:00,31.91,31.95,31.7,31.78,450300.0,24.5153,24.546,24.354,24.4154,450300.0
2011-09-28 11:00:00,31.78,31.84,31.63,31.74,542300.0,24.4154,24.4615,24.3002,24.3847,542300.0
2011-09-28 11:30:00,31.75,31.97,31.59,31.9,342800.0,24.3924,24.5614,24.2694,24.5076,342800.0
2011-09-28 12:00:00,31.9,31.96,31.74,31.89,336500.0,24.5076,24.5537,24.3847,24.4999,336500.0
2011-09-28 12:30:00,31.89,31.96,31.73,31.92,176300.0,24.4999,24.5537,24.377,24.523,176300.0
2011-09-28 13:00:00,31.91,31.99,31.63,31.67,236200.0,24.5153,24.5768,24.3002,24.3309,236200.0
2011-09-28 13:30:00,31.66,31.66,31.41,31.42,295100.0,24.3232,24.3232,24.1312,24.1388,295100.0
2011-09-28 14:00:00,31.43,31.48,31.35,31.41,238100.0,24.1465,24.1849,24.0851,24.1312,238100.0
2011-09-28 14:30:00,31.41,31.56,31.37,31.52,314000.0,24.1312,24.2464,24.1004,24.2157,314000.0
2011-09-28 15:00:00,31.51,31.7,31.46,31.49,500800.0,24.208,24.354,24.1696,24.1926,500800.0
2011-09-28 15:30:00,31.5,31.52,31.17,31.2,1333500.0,24.2003,24.2157,23.9468,23.9698,1333500.0
2011-09-29 09:30:00,31.96,32.37,31.91,32.2,670100.0,24.5537,24.8687,24.5153,24.7381,670100.0
2011-09-29 10:00:00,32.21,32.24,32.03,32.07,373700.0,24.7458,24.7688,24.6075,24.6382,373700.0
2011-09-29 10:30:00,32.07,32.11,31.9,32.05,456300.0,24.6382,24.6689,24.5076,24.6228,456300.0
2011-09-29 11:00:00,32.05,32.23,31.99,32.19,445700.0,24.6228,24.7611,24.5768,24.7304,445700.0
2011-09-29 11:30:00,32.2,32.48,32.16,32.37,169700.0,24.7381,24.9532,24.7074,24.8687,169700.0
2011-09-29 12:00:00,32.37,32.47,32.16,32.21,150200.0,24.8687,24.9455,24.7074,24.7458,150200.0
2011-09-29 12:30:00,32.19,32.28,31.95,32.1,325700.0,24.7304,24.7995,24.546,24.6613,325700.0
2011-09-29 13:00:00,32.08,32.3,32.06,32.08,214300.0,24.6459,24.8149,24.6305,24.6459,214300.0
2011-09-29 13:30:00,32.08,32.1,31.61,31.74,319800.0,24.6459,24.6613,24.2848,24.3847,319800.0
2011-09-29 14:00:00,31.75,31.85,31.5,31.8,361200.0,24.3924,24.4692,24.2003,24.4308,361200.0
2011-09-29 14:30:00,31.81,32.0,31.57,31.77,540900.0,24.4385,24.5844,24.2541,24.4077,540900.0
2011-09-29 15:00:00,31.79,31.84,31.49,31.64,355600.0,24.4231,24.4615,24.1926,24.3079,355600.0
2011-09-29 15:30:00,31.65,32.07,31.63,32.07,867000.0,24.3155,24.6382,24.3002,24.6382,867000.0
2011-09-30 09:30:00,31.39,31.47,30.85,30.87,650400.0,24.1158,24.1773,23.7009,23.7163,650400.0
2011-09-30 10:00:00,30.85,31.2,30.75,31.06,618900.0,23.7009,23.9698,23.6241,23.8623,618900.0
2011-09-30 10:30:00,31.05,31.06,30.61,30.7,499900.0,23.8546,23.8623,23.5165,23.5857,499900.0
2011-09-30 11:00:00,30.69,31.11,30.64,31.01,351500.0,23.578,23.9007,23.5396,23.8239,351500.0
2011-09-30 11:30:00,31.02,31.26,30.94,30.98,226100.0,23.8315,24.0159,23.7701,23.8008,226100.0
2011-09-30 12:00:00,30.98,31.05,30.81,30.86,107300.0,23.8008,23.8546,23.6702,23.7086,107300.0
2011-09-30 12:30:00,30.85,30.85,30.68,30.68,119500.0,23.7009,23.7009,23.5703,23.5703,119500.0
2011-09-30 13:00:00,30.68,30.73,30.6,30.61,185800.0,23.5703,23.6087,23.5089,23.5165,185800.0
2011-09-30 13:30:00,30.61,30.77,30.58,30.59,121400.0,23.5165,23.6395,23.4935,23.5012,121400.0
2011-09-30 14:00:00,30.59,30.64,30.33,30.44,386000.0,23.5012,23.5396,23.3014,23.3859,386000.0
2011-09-30 14:30:00,30.44,30.73,30.37,30.69,423400.0,23.3859,23.6087,23.3322,23.578,423400.0
2011-09-30 15:00:00,30.69,30.73,30.45,30.46,375900.0,23.578,23.6087,23.3936,23.4013,375900.0
2011-09-30 15:30:00,30.46,30.64,30.3,30.31,1096000.0,23.4013,23.5396,23.2784,23.2861,1096000.0
2011-10-03 09:30:00,30.0,30.09,29.78,29.84,353700.0,23.0479,23.1171,22.8789,22.925,353700.0
2011-10-03 10:00:00,29.81,30.48,29.78,30.23,535900.0,22.9019,23.4167,22.8789,23.2246,535900.0
2011-10-03 10:30:00,30.23,30.37,29.98,30.08,342100.0,23.2246,23.3322,23.0325,23.1094,342100.0
2011-10-03 11:00:00,30.08,30.23,29.94,30.15,285700.0,23.1094,23.2246,23.0018,23.1631,285700.0
2011-10-03 11:30:00,30.15,30.29,29.99,30.09,278000.0,23.1631,23.2707,23.0402,23.1171,278000.0
2011-10-03 12:00:00,30.1,30.17,29.86,29.89,222200.0,23.1247,23.1785,22.9403,22.9634,222200.0
2011-10-03 12:30:00,29.91,29.91,29.69,29.72,213200.0,22.9788,22.9788,22.8097,22.8328,213200.0
2011-10-03 13:00:00,29.72,29.72,29.38,29.53,323300.0,22.8328,22.8328,22.5716,22.6868,323300.0
2011-10-03 13:30:00,29.53,29.73,29.38,29.69,571100.0,22.6868,22.8405,22.5716,22.8097,571100.0
2011-10-03 14:00:00,29.69,29.9,29.64,29.7,444300.0,22.8097,22.9711,22.7713,22.8174,444300.0
2011-10-03 14:30:00,29.68,29.83,29.56,29.71,461500.0,22.8021,22.9173,22.7099,22.8251,461500.0
2011-10-03 15:00:00,29.71,29.9,29.62,29.63,568400.0,22.8251,22.9711,22.756,22.7636,568400.0
2011-10-03 15:30:00,29.64,29.91,29.58,29.6,1038800.0,22.7713,22.9788,22.7252,22.7406,1038800.0
2011-10-04 09:30:00,29.08,29.14,28.52,28.73,1016400.0,22.3411,22.3872,21.9109,22.0722,1016400.0
2011-10-04 10:00:00,28.73,29.26,28.56,29.03,623800.0,22.0722,22.4794,21.9416,22.3027,623800.0
2011-10-04 10:30:00,29.03,29.54,28.99,29.53,382800.0,22.3027,22.6945,22.272,22.6868,382800.0
2011-10-04 11:00:00,29.53,29.96,29.52,29.74,604800.0,22.6868,23.0172,22.6791,22.8482,604800.0
2011-10-04 11:30:00,29.73,29.9,29.52,29.81,328900.0,22.8405,22.9711,22.6791,22.9019,328900.0
2011-10-04 12:00:00,29.81,30.07,29.81,29.96,305900.0,22.9019,23.1017,22.9019,23.0172,305900.0
2011-10-04 12:30:00,29.95,30.21,29.92,29.96,273700.0,23.0095,23.2092,22.9864,23.0172,273700.0
2011-10-04 13:00:00,29.94,29.99,29.7,29.86,268000.0,23.0018,23.0402,22.8174,22.9403,268000.0
2011-10-04 13:30:00,29.84,29.94,29.72,29.78,379600.0,22.925,23.0018,22.8328,22.8789,379600.0
2011-10-04 14:00:00,29.79,29.89,29.54,29.68,298100.0,22.8866,22.9634,22.6945,22.8021,298100.0
2011-10-04 14:30:00,29.68,29.84,29.46,29.52,410300.0,22.8021,22.925,22.633,22.6791,410300.0
2011-10-04 15:00:00,29.53,29.95,29.39,29.88,527400.0,22.6868,23.0095,22.5793,22.9557,527400.0
2011-10-04 15:30:00,29.88,30.71,29.84,30.64,1078700.0,22.9557,23.5934,22.925,23.5396,1078700.0
2011-10-05 09:30:00,30.66,30.7,30.38,30.67,416200.0,23.555,23.5857,23.3398,23.5626,416200.0
2011-10-05 10:00:00,30.6,31.1,30.6,30.8,623000.0,23.5089,23.893,23.5089,23.6625,623000.0
2011-10-05 10:30:00,30.81,31.07,30.75,31.02,380400.0,23.6702,23.8699,23.6241,23.8315,380400.0
2011-10-05 11:00:00,31.02,31.05,30.82,30.91,231800.0,23.8315,23.8546,23.6779,23.747,231800.0
2011-10-05 11:30:00,30.92,31.01,30.79,30.81,232900.0,23.7547,23.8239,23.6548,23.6702,232900.0
2011-10-05 12:00:00,30.82,30.89,30.39,30.39,227200.0,23.6779,23.7317,23.3475,23.3475,227200.0
2011-10-05 12:30:00,30.39,30.39,30.18,30.31,297400.0,23.3475,23.3475,23.1862,23.2861,297400.0
2011-10-05 13:00:00,30.32,30.61,30.32,30.56,155900.0,23.2938,23.5165,23.2938,23.4781,155900.0
2011-10-05 13:30:00,30.59,30.79,30.51,30.78,138800.0,23.5012,23.6548,23.4397,23.6472,138800.0
2011-10-05 14:00:00,30.77,30.86,30.66,30.77,221000.0,23.6395,23.7086,23.555,23.6395,221000.0
2011-10-05 14:30:00,30.77,30.8,30.54,30.64,338900.0,23.6395,23.6625,23.4628,23.5396,338900.0
2011-10-05 15:00:00,30.65,30.66,30.45,30.59,690700.0,23.5473,23.555,23.3936,23.5012,690700.0
2011-10-05 15:30:00,30.59,30.88,30.58,30.76,961300.0,23.5012,23.724,23.4935,23.6318,961300.0
2011-10-06 09:30:00,31.05,31.2,30.89,31.09,583100.0,23.8546,23.9698,23.7317,23.8853,583100.0
2011-10-06 10:00:00,31.09,31.35,30.96,31.33,280800.0,23.8853,24.0851,23.7854,24.0697,280800.0
2011-10-06 10:30:00,31.33,31.5,31.21,31.24,318700.0,24.0697,24.2003,23.9775,24.0006,318700.0
2011-10-06 11:00:00,31.23,31.44,31.2,31.32,353800.0,23.9929,24.1542,23.9698,24.062,353800.0
2011-10-06 11:30:00,31.32,31.53,31.31,31.37,374300.0,24.062,24.2233,24.0543,24.1004,374300.0
2011-10-06 12:00:00,31.37,31.48,31.35,31.43,236100.0,24.1004,24.1849,24.0851,24.1465,236100.0
2011-10-06 12:30:00,31.43,31.49,31.4,31.41,193700.0,24.1465,24.1926,24.1235,24.1312,193700.0
2011-10-06 13:00:00,31.41,31.59,31.32,31.52,280100.0,24.1312,24.2694,24.062,24.2157,280100.0
2011-10-06 13:30:00,31.51,31.64,31.49,31.64,318000.0,24.208,24.3079,24.1926,24.3079,318000.0
2011-10-06 14:00:00,31.64,31.76,31.6,31.7,282200.0,24.3079,24.4001,24.2771,24.354,282200.0
2011-10-06 14:30:00,31.69,31.78,31.65,31.76,219100.0,24.3463,24.4154,24.3155,24.4001,219100.0
2011-10-06 15:00:00,31.75,31.82,31.49,31.59,397500.0,24.3924,24.4461,24.1926,24.2694,397500.0
2011-10-06 15:30:00,31.58,31.85,31.57,31.84,704800.0,24.2618,24.4692,24.2541,24.4615,704800.0
2011-10-07 09:30:00,32.35,32.35,31.74,31.88,474900.0,24.8533,24.8533,24.3847,24.4922,474900.0
2011-10-07 10:00:00,31.87,31.96,31.65,31.85,349200.0,24.4846,24.5537,24.3155,24.4692,349200.0
2011-10-07 10:30:00,31.84,31.95,31.63,31.65,324900.0,24.4615,24.546,24.3002,24.3155,324900.0
2011-10-07 11:00:00,31.65,31.76,31.47,31.7,223000.0,24.3155,24.4001,24.1773,24.354,223000.0
2011-10-07 11:30:00,31.7,31.72,31.44,31.61,177700.0,24.354,24.3693,24.1542,24.2848,177700.0
2011-10-07 12:00:00,31.61,31.61,31.09,31.28,465700.0,24.2848,24.2848,23.8853,24.0313,465700.0
2011-10-07 12:30:00,31.27,31.42,31.15,31.31,477000.0,24.0236,24.1388,23.9314,24.0543,477000.0
2011-10-07 13:00:00,31.31,31.48,31.28,31.41,176400.0,24.0543,24.1849,24.0313,24.1312,176400.0
2011-10-07 13:30:00,31.41,31.46,31.19,31.46,90100.0,24.1312,24.1696,23.9621,24.1696,90100.0
2011-10-07 14:00:00,31.46,31.67,31.4,31.55,238800.0,24.1696,24.3309,24.1235,24.2387,238800.0
2011-10-07 14:30:00,31.56,31.64,31.46,31.58,194300.0,24.2464,24.3079,24.1696,24.2618,194300.0
2011-10-07 15:00:00,31.58,32.1,31.48,32.07,581200.0,24.2618,24.6613,24.1849,24.6382,581200.0
2011-10-07 15:30:00,32.06,32.11,31.51,31.59,838100.0,24.6305,24.6689,24.208,24.2694,838100.0
2011-10-10 09:30:00,32.32,32.71,32.3,32.69,285500.0,24.8303,25.1299,24.8149,25.1145,285500.0
2011-10-10 10:00:00,32.69,32.93,32.6,32.84,193600.0,25.1145,25.2989,25.0454,25.2298,193600.0
2011-10-10 10:30:00,32.85,32.95,32.67,32.73,201200.0,25.2375,25.3143,25.0992,25.1453,201200.0
2011-10-10 11:00:00,32.72,32.79,32.67,32.75,151400.0,25.1376,25.1914,25.0992,25.1606,151400.0
2011-10-10 11:30:00,32.74,32.75,32.62,32.66,93000.0,25.1529,25.1606,25.0608,25.0915,93000.0
2011-10-10 12:00:00,32.67,32.75,32.62,32.66,106900.0,25.0992,25.1606,25.0608,25.0915,106900.0
2011-10-10 12:30:00,32.65,32.69,32.5,32.51,82400.0,25.0838,25.1145,24.9686,24.9762,82400.0
2011-10-10 13:00:00,32.51,32.64,32.49,32.57,99900.0,24.9762,25.0761,24.9609,25.0223,99900.0
2011-10-10 13:30:00,32.57,32.62,32.53,32.59,151000.0,25.0223,25.0608,24.9916,25.0377,151000.0
2011-10-10 14:00:00,32.57,32.7,32.49,32.68,135500.0,25.0223,25.1222,24.9609,25.1069,135500.0
2011-10-10 14:30:00,32.68,32.73,32.62,32.66,166500.0,25.1069,25.1453,25.0608,25.0915,166500.0
2011-10-10 15:00:00,32.65,32.67,32.47,32.57,436500.0,25.0838,25.0992,24.9455,25.0223,436500.0
2011-10-10 15:30:00,32.56,32.93,32.51,32.93,739500.0,25.0147,25.2989,24.9762,25.2989,739500.0
2011-10-11 09:30:00,32.68,32.89,32.63,32.66,416400.0,25.1069,25.2682,25.0684,25.0915,416400.0
2011-10-11 10:00:00,32.65,32.88,32.59,32.88,206500.0,25.0838,25.2605,25.0377,25.2605,206500.0
2011-10-11 10:30:00,32.87,33.05,32.84,32.92,313900.0,25.2528,25.3911,25.2298,25.2912,313900.0
2011-10-11 11:00:00,32.92,32.93,32.68,32.72,163400.0,25.2912,25.2989,25.1069,25.1376,163400.0
2011-10-11 11:30:00,32.72,32.9,32.72,32.86,125400.0,25.1376,25.2759,25.1376,25.2451,125400.0
2011-10-11 12:00:00,32.86,32.9,32.73,32.8,193400.0,25.2451,25.2759,25.1453,25.199,193400.0
2011-10-11 12:30:00,32.8,32.84,32.65,32.84,634300.0,25.199,25.2298,25.0838,25.2298,634300.0
2011-10-11 13:00:00,32.83,32.98,32.68,32.97,317300.0,25.2221,25.3373,25.1069,25.3296,317300.0
2011-10-11 13:30:00,32.98,33.11,32.85,33.11,147600.0,25.3373,25.4372,25.2375,25.4372,147600.0
2011-10-11 14:00:00,33.11,33.15,33.0,33.08,374200.0,25.4372,25.4679,25.3527,25.4142,374200.0
2011-10-11 14:30:00,33.09,33.14,32.91,33.02,355000.0,25.4218,25.4603,25.2836,25.3681,355000.0
2011-10-11 15:00:00,33.02,33.15,32.95,32.95,532500.0,25.3681,25.4679,25.3143,25.3143,532500.0
2011-10-11 15:30:00,32.95,33.07,32.85,32.91,1019700.0,25.3143,25.4065,25.2375,25.2836,1019700.0
2011-10-12 09:30:00,33.64,33.66,33.31,33.56,619000.0,25.8444,25.8598,25.5909,25.7829,619000.0
2011-10-12 10:00:00,33.57,33.95,33.53,33.91,552600.0,25.7906,26.0825,25.7599,26.0518,552600.0
2011-10-12 10:30:00,33.92,34.09,33.89,34.0,423800.0,26.0595,26.1901,26.0365,26.121,423800.0
2011-10-12 11:00:00,34.01,34.25,34.01,34.14,408600.0,26.1286,26.313,26.1286,26.2285,408600.0
2011-10-12 11:30:00,34.14,34.27,34.13,34.15,197300.0,26.2285,26.3284,26.2208,26.2362,197300.0
2011-10-12 12:00:00,34.15,34.23,34.12,34.14,156500.0,26.2362,26.2977,26.2132,26.2285,156500.0
2011-10-12 12:30:00,34.14,34.21,34.07,34.15,187800.0,26.2285,26.2823,26.1747,26.2362,187800.0
2011-10-12 13:00:00,34.15,34.16,33.97,34.02,176300.0,26.2362,26.2439,26.0979,26.1363,176300.0
2011-10-12 13:30:00,34.02,34.11,33.98,33.99,133100.0,26.1363,26.2055,26.1056,26.1133,133100.0
2011-10-12 14:00:00,33.98,34.07,33.94,34.0,174400.0,26.1056,26.1747,26.0749,26.121,174400.0
2011-10-12 14:30:00,34.0,34.12,33.83,33.87,242100.0,26.121,26.2132,25.9904,26.0211,242100.0
2011-10-12 15:00:00,33.87,33.9,33.64,33.71,539200.0,26.0211,26.0441,25.8444,25.8982,539200.0
2011-10-12 15:30:00,33.71,33.73,33.42,33.42,1338100.0,25.8982,25.9135,25.6754,25.6754,1338100.0
2011-10-13 09:30:00,33.66,33.69,33.39,33.47,587600.0,25.8598,25.8828,25.6523,25.7138,587600.0
2011-10-13 10:00:00,33.47,33.53,33.23,33.46,419600.0,25.7138,25.7599,25.5294,25.7061,419600.0
2011-10-13 10:30:00,33.45,33.55,33.21,33.21,323800.0,25.6984,25.7752,25.514,25.514,323800.0
2011-10-13 11:00:00,33.21,33.35,33.09,33.09,255200.0,25.514,25.6216,25.4218,25.4218,255200.0
2011-10-13 11:30:00,33.09,33.44,33.09,33.35,216600.0,25.4218,25.6907,25.4218,25.6216,216600.0
2011-10-13 12:00:00,33.35,33.38,33.13,33.15,180500.0,25.6216,25.6446,25.4526,25.4679,180500.0
2011-10-13 12:30:00,33.15,33.17,32.95,33.05,280000.0,25.4679,25.4833,25.3143,25.3911,280000.0
2011-10-13 13:00:00,33.06,33.43,33.05,33.41,165400.0,25.3988,25.6831,25.3911,25.6677,165400.0
2011-10-13 13:30:00,33.41,33.53,33.38,33.47,225800.0,25.6677,25.7599,25.6446,25.7138,225800.0
2011-10-13 14:00:00,33.48,33.54,33.38,33.39,309300.0,25.7215,25.7676,25.6446,25.6523,309300.0
2011-10-13 14:30:00,33.39,33.71,33.38,33.67,242900.0,25.6523,25.8982,25.6446,25.8674,242900.0
2011-10-13 15:00:00,33.68,33.78,33.53,33.54,386200.0,25.8751,25.9519,25.7599,25.7676,386200.0
2011-10-13 15:30:00,33.53,33.72,33.49,33.67,858300.0,25.7599,25.9058,25.7291,25.8674,858300.0
2011-10-14 09:30:00,33.95,34.03,33.86,33.91,455300.0,26.0825,26.144,26.0134,26.0518,455300.0
2011-10-14 10:00:00,33.93,34.08,33.64,33.64,295900.0,26.0672,26.1824,25.8444,25.8444,295900.0
2011-10-14 10:30:00,33.65,33.76,33.5,33.6,359200.0,25.8521,25.9366,25.7368,25.8137,359200.0
2011-10-14 11:00:00,33.61,33.74,33.38,33.41,330000.0,25.8213,25.9212,25.6446,25.6677,330000.0
2011-10-14 11:30:00,33.42,33.57,33.41,33.48,369100.0,25.6754,25.7906,25.6677,25.7215,369100.0
2011-10-14 12:00:00,33.47,33.53,33.4,33.51,127600.0,25.7138,25.7599,25.66,25.7445,127600.0
2011-10-14 12:30:00,33.51,33.64,33.51,33.59,77500.0,25.7445,25.8444,25.7445,25.806,77500.0
2011-10-14 13:00:00,33.58,33.69,33.58,33.59,155700.0,25.7983,25.8828,25.7983,25.806,155700.0
2011-10-14 13:30:00,33.59,33.7,33.59,33.69,193400.0,25.806,25.8905,25.806,25.8828,193400.0
2011-10-14 14:00:00,33.69,33.73,33.64,33.72,121700.0,25.8828,25.9135,25.8444,25.9058,121700.0
2011-10-14 14:30:00,33.72,33.84,33.63,33.83,195200.0,25.9058,25.998,25.8367,25.9904,195200.0
2011-10-14 15:00:00,33.82,33.97,33.79,33.97,335600.0,25.9827,26.0979,25.9596,26.0979,335600.0
2011-10-14 15:30:00,33.96,34.09,33.85,34.02,955600.0,26.0902,26.1901,26.0057,26.1363,955600.0
2011-10-17 09:30:00,33.7,33.82,33.46,33.63,463800.0,25.8905,25.9827,25.7061,25.8367,463800.0
2011-10-17 10:00:00,33.63,33.63,33.44,33.44,453300.0,25.8367,25.8367,25.6907,25.6907,453300.0
2011-10-17 10:30:00,33.43,33.5,33.27,33.32,284600.0,25.6831,25.7368,25.5601,25.5985,284600.0
2011-10-17 11:00:00,33.32,33.54,33.26,33.54,180700.0,25.5985,25.7676,25.5524,25.7676,180700.0
2011-10-17 11:30:00,33.54,33.66,33.37,33.41,149100.0,25.7676,25.8598,25.637,25.6677,149100.0
2011-10-17 12:00:00,33.4,33.55,33.36,33.46,152700.0,25.66,25.7752,25.6293,25.7061,152700.0
2011-10-17 12:30:00,33.46,33.51,33.32,33.4,281500.0,25.7061,25.7445,25.5985,25.66,281500.0
2011-10-17 13:00:00,33.39,33.64,33.36,33.64,261400.0,25.6523,25.8444,25.6293,25.8444,261400.0
2011-10-17 13:30:00,33.63,33.64,33.41,33.48,343600.0,25.8367,25.8444,25.6677,25.7215,343600.0
2011-10-17 14:00:00,33.48,33.53,33.32,33.36,146300.0,25.7215,25.7599,25.5985,25.6293,146300.0
2011-10-17 14:30:00,33.35,33.35,33.2,33.3,171200.0,25.6216,25.6216,25.5063,25.5832,171200.0
2011-10-17 15:00:00,33.3,33.33,33.22,33.27,369200.0,25.5832,25.6062,25.5217,25.5601,369200.0
2011-10-17 15:30:00,33.26,33.44,33.15,33.22,987700.0,25.5524,25.6907,25.4679,25.5217,987700.0
2011-10-18 09:30:00,33.67,33.68,33.08,33.18,349200.0,25.8674,25.8751,25.4142,25.491,349200.0
2011-10-18 10:00:00,33.2,33.44,33.05,33.41,499200.0,25.5063,25.6907,25.3911,25.6677,499200.0
2011-10-18 10:30:00,33.42,33.71,33.32,33.54,427900.0,25.6754,25.8982,25.5985,25.7676,427900.0
2011-10-18 11:00:00,33.54,33.62,33.4,33.4,181400.0,25.7676,25.829,25.66,25.66,181400.0
2011-10-18 11:30:00,33.4,33.78,33.4,33.7,237500.0,25.66,25.9519,25.66,25.8905,237500.0
2011-10-18 12:00:00,33.71,33.71,33.53,33.57,111700.0,25.8982,25.8982,25.7599,25.7906,111700.0
2011-10-18 12:30:00,33.57,33.85,33.55,33.83,77900.0,25.7906,26.0057,25.7752,25.9904,77900.0
2011-10-18 13:00:00,33.83,33.84,33.64,33.73,69400.0,25.9904,25.998,25.8444,25.9135,69400.0
2011-10-18 13:30:00,33.73,33.94,33.72,33.9,232500.0,25.9135,26.0749,25.9058,26.0441,232500.0
2011-10-18 14:00:00,33.9,34.1,33.84,34.03,258100.0,26.0441,26.1978,25.998,26.144,258100.0
2011-10-18 14:30:00,34.02,34.16,33.93,34.13,256500.0,26.1363,26.2439,26.0672,26.2208,256500.0
2011-10-18 15:00:00,34.12,34.67,34.12,34.25,804500.0,26.2132,26.6357,26.2132,26.313,804500.0
2011-10-18 15:30:00,34.25,34.45,34.08,34.24,1459600.0,26.313,26.4667,26.1824,26.3053,1459600.0
2011-10-19 09:30:00,34.04,34.12,33.85,33.99,224700.0,26.1517,26.2132,26.0057,26.1133,224700.0
2011-10-19 10:00:00,33.99,34.07,33.8,34.05,240500.0,26.1133,26.1747,25.9673,26.1594,240500.0
2011-10-19 10:30:00,34.05,34.06,33.83,33.93,248600.0,26.1594,26.1671,25.9904,26.0672,248600.0
2011-10-19 11:00:00,33.94,33.97,33.85,33.92,155700.0,26.0749,26.0979,26.0057,26.0595,155700.0
2011-10-19 11:30:00,33.92,34.09,33.75,33.76,189000.0,26.0595,26.1901,25.9289,25.9366,189000.0
2011-10-19 12:00:00,33.77,34.01,33.74,33.99,100300.0,25.9443,26.1286,25.9212,26.1133,100300.0
2011-10-19 12:30:00,33.99,34.1,33.9,34.05,137900.0,26.1133,26.1978,26.0441,26.1594,137900.0
2011-10-19 13:00:00,34.06,34.18,34.05,34.07,92100.0,26.1671,26.2592,26.1594,26.1747,92100.0
2011-10-19 13:30:00,34.07,34.07,33.88,34.0,108600.0,26.1747,26.1747,26.0288,26.121,108600.0
2011-10-19 14:00:00,34.0,34.05,33.7,33.7,187800.0,26.121,26.1594,25.8905,25.8905,187800.0
2011-10-19 14:30:00,33.71,33.88,33.65,33.77,226800.0,25.8982,26.0288,25.8521,25.9443,226800.0
2011-10-19 15:00:00,33.76,33.86,33.6,33.7,408900.0,25.9366,26.0134,25.8137,25.8905,408900.0
2011-10-19 15:30:00,33.7,33.87,33.6,33.74,898900.0,25.8905,26.0211,25.8137,25.9212,898900.0
2011-10-20 09:30:00,33.7,33.83,33.42,33.46,196000.0,25.8905,25.9904,25.6754,25.7061,196000.0
2011-10-20 10:00:00,33.47,33.71,33.44,33.55,189200.0,25.7138,25.8982,25.6907,25.7752,189200.0
2011-10-20 10:30:00,33.57,33.65,33.35,33.41,174900.0,25.7906,25.8521,25.6216,25.6677,174900.0
2011-10-20 11:00:00,33.41,33.41,33.18,33.34,381000.0,25.6677,25.6677,25.491,25.6139,381000.0
2011-10-20 11:30:00,33.34,33.47,33.2,33.3,229300.0,25.6139,25.7138,25.5063,25.5832,229300.0
2011-10-20 12:00:00,33.3,33.41,33.27,33.39,192000.0,25.5832,25.6677,25.5601,25.6523,192000.0
2011-10-20 12:30:00,33.39,33.58,33.37,33.57,109200.0,25.6523,25.7983,25.637,25.7906,109200.0
2011-10-20 13:00:00,33.55,33.96,33.53,33.91,336700.0,25.7752,26.0902,25.7599,26.0518,336700.0
2011-10-20 13:30:00,33.92,34.01,33.76,33.84,218600.0,26.0595,26.1286,25.9366,25.998,218600.0
2011-10-20 14:00:00,33.85,33.95,33.74,33.89,113500.0,26.0057,26.0825,25.9212,26.0365,113500.0
2011-10-20 14:30:00,33.9,34.16,33.89,34.06,211800.0,26.0441,26.2439,26.0365,26.1671,211800.0
2011-10-20 15:00:00,34.05,34.06,33.72,33.79,240900.0,26.1594,26.1671,25.9058,25.9596,240900.0
2011-10-20 15:30:00,33.78,33.94,33.75,33.89,415700.0,25.9519,26.0749,25.9289,26.0365,415700.0
2011-10-21 09:30:00,34.78,34.97,34.6,34.86,924600.0,26.7202,26.8662,26.5819,26.7817,924600.0
2011-10-21 10:00:00,34.86,35.21,34.8,35.21,514100.0,26.7817,27.0506,26.7356,27.0506,514100.0
2011-10-21 10:30:00,35.21,35.29,35.03,35.11,445900.0,27.0506,27.112,26.9123,26.9737,445900.0
2011-10-21 11:00:00,35.11,35.11,34.93,35.01,267100.0,26.9737,26.9737,26.8354,26.8969,267100.0
2011-10-21 11:30:00,35.01,35.06,34.95,35.02,319000.0,26.8969,26.9353,26.8508,26.9046,319000.0
2011-10-21 12:00:00,35.01,35.06,34.91,35.05,174300.0,26.8969,26.9353,26.8201,26.9276,174300.0
2011-10-21 12:30:00,35.05,35.05,34.95,34.99,223600.0,26.9276,26.9276,26.8508,26.8815,223600.0
2011-10-21 13:00:00,34.99,35.0,34.8,34.8,218500.0,26.8815,26.8892,26.7356,26.7356,218500.0
2011-10-21 13:30:00,34.79,34.91,34.73,34.76,242000.0,26.7279,26.8201,26.6818,26.7048,242000.0
2011-10-21 14:00:00,34.76,34.97,34.72,34.95,238500.0,26.7048,26.8662,26.6741,26.8508,238500.0
2011-10-21 14:30:00,34.94,35.05,34.82,35.04,374900.0,26.8431,26.9276,26.7509,26.92,374900.0
2011-10-21 15:00:00,35.05,35.14,35.02,35.05,350300.0,26.9276,26.9968,26.9046,26.9276,350300.0
2011-10-21 15:30:00,35.05,35.09,34.84,35.07,1075800.0,26.9276,26.9584,26.7663,26.943,1075800.0
2011-10-24 09:30:00,35.35,35.73,35.3,35.7,323400.0,27.1581,27.4501,27.1197,27.427,323400.0
2011-10-24 10:00:00,35.7,35.9,35.53,35.88,333400.0,27.427,27.5807,27.2964,27.5653,333400.0
2011-10-24 10:30:00,35.87,35.87,35.68,35.79,273100.0,27.5576,27.5576,27.4116,27.4962,273100.0
2011-10-24 11:00:00,35.8,35.95,35.76,35.94,273900.0,27.5038,27.6191,27.4731,27.6114,273900.0
2011-10-24 11:30:00,35.93,36.0,35.82,35.84,220800.0,27.6037,27.6575,27.5192,27.5346,220800.0
2011-10-24 12:00:00,35.83,36.02,35.81,36.0,185900.0,27.5269,27.6729,27.5115,27.6575,185900.0
2011-10-24 12:30:00,36.01,36.06,35.87,35.9,266700.0,27.6652,27.7036,27.5576,27.5807,266700.0
2011-10-24 13:00:00,35.9,35.94,35.79,35.86,159000.0,27.5807,27.6114,27.4962,27.5499,159000.0
2011-10-24 13:30:00,35.87,36.08,35.86,35.99,158500.0,27.5576,27.7189,27.5499,27.6498,158500.0
2011-10-24 14:00:00,35.98,36.08,35.86,35.96,246700.0,27.6421,27.7189,27.5499,27.6268,246700.0
2011-10-24 14:30:00,35.96,36.0,35.89,35.98,180300.0,27.6268,27.6575,27.573,27.6421,180300.0
2011-10-24 15:00:00,35.98,36.09,35.8,35.81,345100.0,27.6421,27.7266,27.5038,27.5115,345100.0
2011-10-24 15:30:00,35.81,35.98,35.73,35.95,936400.0,27.5115,27.6421,27.4501,27.6191,936400.0
2011-10-25 09:30:00,35.81,35.89,35.27,35.79,387900.0,27.5115,27.573,27.0967,27.4962,387900.0
2011-10-25 10:00:00,35.79,35.83,35.39,35.8,269200.0,27.4962,27.5269,27.1888,27.5038,269200.0
2011-10-25 10:30:00,35.8,35.93,35.69,35.71,249100.0,27.5038,27.6037,27.4193,27.4347,249100.0
2011-10-25 11:00:00,35.7,35.78,35.35,35.45,225200.0,27.427,27.4885,27.1581,27.2349,225200.0
2011-10-25 11:30:00,35.44,35.58,35.36,35.45,97900.0,27.2273,27.3348,27.1658,27.2349,97900.0
2011-10-25 12:00:00,35.46,35.57,35.4,35.55,134000.0,27.2426,27.3271,27.1965,27.3118,134000.0
2011-10-25 12:30:00,35.54,35.55,35.29,35.32,116000.0,27.3041,27.3118,27.112,27.1351,116000.0
2011-10-25 13:00:00,35.32,35.52,35.32,35.46,155200.0,27.1351,27.2887,27.1351,27.2426,155200.0
2011-10-25 13:30:00,35.45,35.51,35.27,35.49,171500.0,27.2349,27.281,27.0967,27.2657,171500.0
2011-10-25 14:00:00,35.49,35.49,35.31,35.37,118700.0,27.2657,27.2657,27.1274,27.1735,118700.0
2011-10-25 14:30:00,35.36,35.45,35.27,35.45,144400.0,27.1658,27.2349,27.0967,27.2349,144400.0
2011-10-25 15:00:00,35.46,35.52,35.22,35.27,195200.0,27.2426,27.2887,27.0582,27.0967,195200.0
2011-10-25 15:30:00,35.27,35.37,35.03,35.16,607900.0,27.0967,27.1735,26.9123,27.0121,607900.0
2011-10-26 09:30:00,35.94,36.15,35.6,35.69,531000.0,27.6114,27.7727,27.3502,27.4193,531000.0
2011-10-26 10:00:00,35.69,35.71,35.34,35.61,330300.0,27.4193,27.4347,27.1504,27.3579,330300.0
2011-10-26 10:30:00,35.61,35.62,35.1,35.31,320600.0,27.3579,27.3655,26.9661,27.1274,320600.0
2011-10-26 11:00:00,35.3,35.68,35.3,35.63,455200.0,27.1197,27.4116,27.1197,27.3732,455200.0
2011-10-26 11:30:00,35.62,35.84,35.62,35.68,350000.0,27.3655,27.5346,27.3655,27.4116,350000.0
2011-10-26 12:00:00,35.68,35.74,35.51,35.55,135500.0,27.4116,27.4577,27.281,27.3118,135500.0
2011-10-26 12:30:00,35.54,35.62,35.43,35.45,139800.0,27.3041,27.3655,27.2196,27.2349,139800.0
2011-10-26 13:00:00,35.47,35.51,35.26,35.47,218200.0,27.2503,27.281,27.089,27.2503,218200.0
2011-10-26 13:30:00,35.47,35.7,35.43,35.64,599700.0,27.2503,27.427,27.2196,27.3809,599700.0
2011-10-26 14:00:00,35.64,35.86,35.44,35.49,473100.0,27.3809,27.5499,27.2273,27.2657,473100.0
2011-10-26 14:30:00,35.49,35.95,35.48,35.7,339700.0,27.2657,27.6191,27.258,27.427,339700.0
2011-10-26 15:00:00,35.7,35.87,35.58,35.81,592300.0,27.427,27.5576,27.3348,27.5115,592300.0
2011-10-26 15:30:00,35.8,36.02,35.7,35.81,944400.0,27.5038,27.6729,27.427,27.5115,944400.0
2011-10-27 09:30:00,37.04,37.31,36.89,36.9,648200.0,28.4565,28.6639,28.3412,28.3489,648200.0
2011-10-27 10:00:00,36.88,36.93,36.45,36.48,393200.0,28.3336,28.372,28.0032,28.0263,393200.0
2011-10-27 10:30:00,36.47,36.59,36.24,36.59,495800.0,28.0186,28.1108,27.8419,28.1108,495800.0
2011-10-27 11:00:00,36.59,36.73,36.55,36.73,241100.0,28.1108,28.2183,28.08,28.2183,241100.0
2011-10-27 11:30:00,36.73,36.74,36.5,36.6,330600.0,28.2183,28.226,28.0416,28.1184,330600.0
2011-10-27 12:00:00,36.61,36.75,36.53,36.59,319300.0,28.1261,28.2337,28.0647,28.1108,319300.0
2011-10-27 12:30:00,36.59,36.78,36.59,36.69,276900.0,28.1108,28.2567,28.1108,28.1876,276900.0
2011-10-27 13:00:00,36.69,36.85,36.68,36.75,449900.0,28.1876,28.3105,28.1799,28.2337,449900.0
2011-10-27 13:30:00,36.75,36.86,36.72,36.85,361200.0,28.2337,28.3182,28.2106,28.3105,361200.0
2011-10-27 14:00:00,36.86,36.88,36.69,36.85,344800.0,28.3182,28.3336,28.1876,28.3105,344800.0
2011-10-27 14:30:00,36.85,36.94,36.77,36.84,339900.0,28.3105,28.3797,28.2491,28.3028,339900.0
2011-10-27 15:00:00,36.85,37.11,36.82,36.97,531600.0,28.3105,28.5103,28.2875,28.4027,531600.0
2011-10-27 15:30:00,36.97,37.03,36.64,36.8,1130000.0,28.4027,28.4488,28.1492,28.2721,1130000.0
2011-10-28 09:30:00,36.71,36.87,36.33,36.59,342300.0,28.203,28.3259,27.911,28.1108,342300.0
2011-10-28 10:00:00,36.58,36.64,36.34,36.37,296400.0,28.1031,28.1492,27.9187,27.9417,296400.0
2011-10-28 10:30:00,36.38,36.58,36.33,36.52,241100.0,27.9494,28.1031,27.911,28.057,241100.0
2011-10-28 11:00:00,36.51,36.67,36.47,36.53,277800.0,28.0493,28.1722,28.0186,28.0647,277800.0
2011-10-28 11:30:00,36.54,36.63,36.29,36.33,266100.0,28.0724,28.1415,27.8803,27.911,266100.0
2011-10-28 12:00:00,36.33,36.42,36.17,36.17,150500.0,27.911,27.9802,27.7881,27.7881,150500.0
2011-10-28 12:30:00,36.17,36.25,36.07,36.08,329100.0,27.7881,27.8496,27.7113,27.7189,329100.0
2011-10-28 13:00:00,36.08,36.34,36.0,36.23,398900.0,27.7189,27.9187,27.6575,27.8342,398900.0
2011-10-28 13:30:00,36.23,36.34,36.14,36.19,436100.0,27.8342,27.9187,27.765,27.8035,436100.0
2011-10-28 14:00:00,36.21,36.24,35.83,35.88,465000.0,27.8188,27.8419,27.5269,27.5653,465000.0
2011-10-28 14:30:00,35.88,35.97,35.8,35.89,306600.0,27.5653,27.6344,27.5038,27.573,306600.0
2011-10-28 15:00:00,35.9,36.17,35.89,36.14,348500.0,27.5807,27.7881,27.573,27.765,348500.0
2011-10-28 15:30:00,36.13,36.21,36.03,36.11,966300.0,27.7574,27.8188,27.6805,27.742,966300.0
2011-10-31 09:30:00,35.73,35.82,35.52,35.79,248900.0,27.4501,27.5192,27.2887,27.4962,248900.0
2011-10-31 10:00:00,35.78,35.9,35.69,35.75,202700.0,27.4885,27.5807,27.4193,27.4654,202700.0
2011-10-31 10:30:00,35.75,36.01,35.75,35.95,193000.0,27.4654,27.6652,27.4654,27.6191,193000.0
2011-10-31 11:00:00,35.96,36.02,35.8,35.8,170900.0,27.6268,27.6729,27.5038,27.5038,170900.0
2011-10-31 11:30:00,35.8,35.92,35.8,35.85,138200.0,27.5038,27.596,27.5038,27.5422,138200.0
2011-10-31 12:00:00,35.84,35.91,35.63,35.63,195600.0,27.5346,27.5883,27.3732,27.3732,195600.0
2011-10-31 12:30:00,35.64,35.76,35.62,35.68,173100.0,27.3809,27.4731,27.3655,27.4116,173100.0
2011-10-31 13:00:00,35.68,35.89,35.67,35.82,163500.0,27.4116,27.573,27.404,27.5192,163500.0
2011-10-31 13:30:00,35.81,35.91,35.73,35.75,218800.0,27.5115,27.5883,27.4501,27.4654,218800.0
2011-10-31 14:00:00,35.75,35.81,35.58,35.67,247100.0,27.4654,27.5115,27.3348,27.404,247100.0
2011-10-31 14:30:00,35.68,35.68,35.51,35.61,246200.0,27.4116,27.4116,27.281,27.3579,246200.0
2011-10-31 15:00:00,35.61,35.63,35.36,35.38,440700.0,27.3579,27.3732,27.1658,27.1812,440700.0
2011-10-31 15:30:00,35.38,35.52,35.21,35.21,1069200.0,27.1812,27.2887,27.0506,27.0506,1069200.0
2011-11-01 09:30:00,33.61,33.67,33.35,33.46,1057400.0,25.8213,25.8674,25.6216,25.7061,1057400.0
2011-11-01 10:00:00,33.45,33.67,33.28,33.6,736400.0,25.6984,25.8674,25.5678,25.8137,736400.0
2011-11-01 10:30:00,33.6,33.63,33.17,33.19,515400.0,25.8137,25.8367,25.4833,25.4987,515400.0
2011-11-01 11:00:00,33.19,33.28,33.05,33.17,406500.0,25.4987,25.5678,25.3911,25.4833,406500.0
2011-11-01 11:30:00,33.16,33.18,32.79,32.93,458700.0,25.4756,25.491,25.1914,25.2989,458700.0
2011-11-01 12:00:00,32.93,33.14,32.78,33.06,337500.0,25.2989,25.4603,25.1837,25.3988,337500.0
2011-11-01 12:30:00,33.06,33.35,32.9,32.91,297200.0,25.3988,25.6216,25.2759,25.2836,297200.0
2011-11-01 13:00:00,32.9,33.24,32.74,33.18,330700.0,25.2759,25.5371,25.1529,25.491,330700.0
2011-11-01 13:30:00,33.2,33.52,33.11,33.32,645300.0,25.5063,25.7522,25.4372,25.5985,645300.0
2011-11-01 14:00:00,33.3,33.61,33.27,33.52,401800.0,25.5832,25.8213,25.5601,25.7522,401800.0
2011-11-01 14:30:00,33.52,33.56,33.28,33.38,559000.0,25.7522,25.7829,25.5678,25.6446,559000.0
2011-11-01 15:00:00,33.38,33.43,33.19,33.38,614600.0,25.6446,25.6831,25.4987,25.6446,614600.0
2011-11-01 15:30:00,33.38,33.64,33.08,33.24,1750000.0,25.6446,25.8444,25.4142,25.5371,1750000.0
2011-11-02 09:30:00,33.73,33.78,33.52,33.57,369700.0,25.9135,25.9519,25.7522,25.7906,369700.0
2011-11-02 10:00:00,33.58,33.74,33.51,33.73,281300.0,25.7983,25.9212,25.7445,25.9135,281300.0
2011-11-02 10:30:00,33.73,33.98,33.67,33.94,441400.0,25.9135,26.1056,25.8674,26.0749,441400.0
2011-11-02 11:00:00,33.95,34.12,33.94,34.02,381700.0,26.0825,26.2132,26.0749,26.1363,381700.0
2011-11-02 11:30:00,34.01,34.01,33.79,33.8,237600.0,26.1286,26.1286,25.9596,25.9673,237600.0
2011-11-02 12:00:00,33.8,34.04,33.76,34.02,195600.0,25.9673,26.1517,25.9366,26.1363,195600.0
2011-11-02 12:30:00,34.03,34.11,33.77,33.77,221900.0,26.144,26.2055,25.9443,25.9443,221900.0
2011-11-02 13:00:00,33.77,33.8,33.54,33.63,279700.0,25.9443,25.9673,25.7676,25.8367,279700.0
2011-11-02 13:30:00,33.63,33.8,33.59,33.61,163600.0,25.8367,25.9673,25.806,25.8213,163600.0
2011-11-02 14:00:00,33.6,33.68,33.48,33.54,439800.0,25.8137,25.8751,25.7215,25.7676,439800.0
2011-11-02 14:30:00,33.54,33.91,33.52,33.8,620900.0,25.7676,26.0518,25.7522,25.9673,620900.0
2011-11-02 15:00:00,33.8,34.07,33.77,34.01,491000.0,25.9673,26.1747,25.9443,26.1286,491000.0
2011-11-02 15:30:00,34.01,34.04,33.84,33.93,1342400.0,26.1286,26.1517,25.998,26.0672,1342400.0
2011-11-03 09:30:00,34.53,34.61,33.76,33.81,383000.0,26.5281,26.5896,25.9366,25.975,383000.0
2011-11-03 10:00:00,33.83,33.85,33.5,33.76,405200.0,25.9904,26.0057,25.7368,25.9366,405200.0
2011-11-03 10:30:00,33.76,34.13,33.65,33.95,392900.0,25.9366,26.2208,25.8521,26.0825,392900.0
2011-11-03 11:00:00,33.95,34.14,33.87,34.13,271800.0,26.0825,26.2285,26.0211,26.2208,271800.0
2011-11-03 11:30:00,34.14,34.21,34.0,34.01,167300.0,26.2285,26.2823,26.121,26.1286,167300.0
2011-11-03 12:00:00,34.0,34.28,33.97,34.24,213200.0,26.121,26.3361,26.0979,26.3053,213200.0
2011-11-03 12:30:00,34.25,34.33,34.07,34.27,181300.0,26.313,26.3745,26.1747,26.3284,181300.0
2011-11-03 13:00:00,34.27,34.38,34.21,34.29,127700.0,26.3284,26.4129,26.2823,26.3438,127700.0
2011-11-03 13:30:00,34.29,34.5,34.27,34.3,188300.0,26.3438,26.5051,26.3284,26.3514,188300.0
2011-11-03 14:00:00,34.31,34.41,34.24,34.29,172300.0,26.3591,26.4359,26.3053,26.3438,172300.0
2011-11-03 14:30:00,34.28,34.33,34.21,34.26,193300.0,26.3361,26.3745,26.2823,26.3207,193300.0
2011-11-03 15:00:00,34.27,34.42,34.26,34.39,243600.0,26.3284,26.4436,26.3207,26.4206,243600.0
2011-11-03 15:30:00,34.39,34.49,34.25,34.36,837200.0,26.4206,26.4974,26.313,26.3975,837200.0
2011-11-04 09:30:00,33.96,34.27,33.93,34.06,263300.0,26.0902,26.3284,26.0672,26.1671,263300.0
2011-11-04 10:00:00,34.03,34.09,33.74,33.86,151000.0,26.144,26.1901,25.9212,26.0134,151000.0
2011-11-04 10:30:00,33.85,33.85,33.69,33.81,166100.0,26.0057,26.0057,25.8828,25.975,166100.0
2011-11-04 11:00:00,33.82,33.92,33.62,33.78,187800.0,25.9827,26.0595,25.829,25.9519,187800.0
2011-11-04 11:30:00,33.78,33.9,33.74,33.77,172900.0,25.9519,26.0441,25.9212,25.9443,172900.0
2011-11-04 12:00:00,33.77,33.86,33.7,33.71,175600.0,25.9443,26.0134,25.8905,25.8982,175600.0
2011-11-04 12:30:00,33.72,33.72,33.52,33.61,172600.0,25.9058,25.9058,25.7522,25.8213,172600.0
2011-11-04 13:00:00,33.62,33.77,33.57,33.75,129200.0,25.829,25.9443,25.7906,25.9289,129200.0
2011-11-04 13:30:00,33.75,33.98,33.75,33.94,88900.0,25.9289,26.1056,25.9289,26.0749,88900.0
2011-11-04 14:00:00,33.94,34.0,33.86,33.97,84500.0,26.0749,26.121,26.0134,26.0979,84500.0
2011-11-04 14:30:00,33.96,34.0,33.8,33.96,149700.0,26.0902,26.121,25.9673,26.0902,149700.0
2011-11-04 15:00:00,33.96,33.97,33.78,33.92,158000.0,26.0902,26.0979,25.9519,26.0595,158000.0
2011-11-04 15:30:00,33.91,34.14,33.9,34.06,585300.0,26.0518,26.2285,26.0441,26.1671,585300.0
2011-11-07 09:30:00,34.09,34.53,34.05,34.44,325100.0,26.1901,26.5281,26.1594,26.459,325100.0
2011-11-07 10:00:00,34.43,34.48,34.12,34.17,375100.0,26.4513,26.4897,26.2132,26.2516,375100.0
2011-11-07 10:30:00,34.17,34.17,33.89,33.95,363000.0,26.2516,26.2516,26.0365,26.0825,363000.0
2011-11-07 11:00:00,33.95,34.13,33.86,33.91,306500.0,26.0825,26.2208,26.0134,26.0518,306500.0
2011-11-07 11:30:00,33.91,33.91,33.66,33.69,376500.0,26.0518,26.0518,25.8598,25.8828,376500.0
2011-11-07 12:00:00,33.69,33.9,33.58,33.65,249000.0,25.8828,26.0441,25.7983,25.8521,249000.0
2011-11-07 12:30:00,33.66,33.67,33.58,33.58,328800.0,25.8598,25.8674,25.7983,25.7983,328800.0
2011-11-07 13:00:00,33.59,33.76,33.56,33.76,102900.0,25.806,25.9366,25.7829,25.9366,102900.0
2011-11-07 13:30:00,33.76,33.85,33.63,33.84,245700.0,25.9366,26.0057,25.8367,25.998,245700.0
2011-11-07 14:00:00,33.84,33.85,33.68,33.77,445900.0,25.998,26.0057,25.8751,25.9443,445900.0
2011-11-07 14:30:00,33.77,33.9,33.67,33.89,378900.0,25.9443,26.0441,25.8674,26.0365,378900.0
2011-11-07 15:00:00,33.89,33.99,33.76,33.76,230100.0,26.0365,26.1133,25.9366,25.9366,230100.0
2011-11-07 15:30:00,33.77,34.02,33.76,33.93,766200.0,25.9443,26.1363,25.9366,26.0672,766200.0
2011-11-08 09:30:00,34.51,34.55,34.25,34.47,362500.0,26.5128,26.5435,26.313,26.482,362500.0
2011-11-08 10:00:00,34.47,34.49,34.07,34.08,316200.0,26.482,26.4974,26.1747,26.1824,316200.0
2011-11-08 10:30:00,34.08,34.18,34.0,34.09,266100.0,26.1824,26.2592,26.121,26.1901,266100.0
2011-11-08 11:00:00,34.09,34.16,33.86,34.0,299500.0,26.1901,26.2439,26.0134,26.121,299500.0
2011-11-08 11:30:00,33.99,34.03,33.82,33.89,155600.0,26.1133,26.144,25.9827,26.0365,155600.0
2011-11-08 12:00:00,33.9,34.0,33.83,33.84,145700.0,26.0441,26.121,25.9904,25.998,145700.0
2011-11-08 12:30:00,33.84,33.96,33.77,33.83,129700.0,25.998,26.0902,25.9443,25.9904,129700.0
2011-11-08 13:00:00,33.83,33.89,33.72,33.83,109200.0,25.9904,26.0365,25.9058,25.9904,109200.0
2011-11-08 13:30:00,33.84,34.2,33.82,34.19,231900.0,25.998,26.2746,25.9827,26.2669,231900.0
2011-11-08 14:00:00,34.19,34.21,33.97,34.1,325900.0,26.2669,26.2823,26.0979,26.1978,325900.0
2011-11-08 14:30:00,34.1,34.32,34.07,34.25,265900.0,26.1978,26.3668,26.1747,26.313,265900.0
2011-11-08 15:00:00,34.25,34.4,34.16,34.39,291800.0,26.313,26.4283,26.2439,26.4206,291800.0
2011-11-08 15:30:00,34.4,34.46,34.26,34.4,770300.0,26.4283,26.4744,26.3207,26.4283,770300.0
2011-11-09 09:30:00,33.28,33.35,32.86,32.96,638700.0,25.5678,25.6216,25.2451,25.322,638700.0
2011-11-09 10:00:00,32.96,33.16,32.91,32.94,241600.0,25.322,25.4756,25.2836,25.3066,241600.0
2011-11-09 10:30:00,32.94,33.21,32.87,33.18,349900.0,25.3066,25.514,25.2528,25.491,349900.0
2011-11-09 11:00:00,33.19,33.25,33.13,33.16,348200.0,25.4987,25.5448,25.4526,25.4756,348200.0
2011-11-09 11:30:00,33.16,33.25,33.14,33.16,184400.0,25.4756,25.5448,25.4603,25.4756,184400.0
2011-11-09 12:00:00,33.16,33.19,33.07,33.1,196700.0,25.4756,25.4987,25.4065,25.4295,196700.0
2011-11-09 12:30:00,33.09,33.12,32.94,33.11,271600.0,25.4218,25.4449,25.3066,25.4372,271600.0
2011-11-09 13:00:00,33.1,33.16,32.93,33.01,117700.0,25.4295,25.4756,25.2989,25.3604,117700.0
2011-11-09 13:30:00,33.0,33.02,32.76,32.77,274500.0,25.3527,25.3681,25.1683,25.176,274500.0
2011-11-09 14:00:00,32.77,32.8,32.5,32.62,673100.0,25.176,25.199,24.9686,25.0608,673100.0
2011-11-09 14:30:00,32.61,32.64,32.42,32.42,727600.0,25.0531,25.0761,24.9071,24.9071,727600.0
2011-11-09 15:00:00,32.41,32.61,32.39,32.53,483200.0,24.8994,25.0531,24.8841,24.9916,483200.0
2011-11-09 15:30:00,32.52,32.65,32.42,32.54,1507100.0,24.9839,25.0838,24.9071,24.9993,1507100.0
2011-11-10 09:30:00,33.04,33.12,32.66,32.67,245200.0,25.3834,25.4449,25.0915,25.0992,245200.0
2011-11-10 10:00:00,32.67,32.85,32.54,32.62,278500.0,25.0992,25.2375,24.9993,25.0608,278500.0
2011-11-10 10:30:00,32.61,32.86,32.5,32.7,482800.0,25.0531,25.2451,24.9686,25.1222,482800.0
2011-11-10 11:00:00,32.71,33.01,32.67,32.95,382200.0,25.1299,25.3604,25.0992,25.3143,382200.0
2011-11-10 11:30:00,32.95,33.24,32.9,33.09,259800.0,25.3143,25.5371,25.2759,25.4218,259800.0
2011-11-10 12:00:00,33.09,33.18,32.89,32.89,204400.0,25.4218,25.491,25.2682,25.2682,204400.0
2011-11-10 12:30:00,32.89,32.98,32.76,32.95,125100.0,25.2682,25.3373,25.1683,25.3143,125100.0
2011-11-10 13:00:00,32.96,33.17,32.95,33.04,195000.0,25.322,25.4833,25.3143,25.3834,195000.0
2011-11-10 13:30:00,33.04,33.12,32.96,33.09,108300.0,25.3834,25.4449,25.322,25.4218,108300.0
2011-11-10 14:00:00,33.09,33.1,32.92,32.94,205100.0,25.4218,25.4295,25.2912,25.3066,205100.0
2011-11-10 14:30:00,32.95,32.98,32.75,32.75,193900.0,25.3143,25.3373,25.1606,25.1606,193900.0
2011-11-10 15:00:00,32.75,33.02,32.73,32.95,244900.0,25.1606,25.3681,25.1453,25.3143,244900.0
2011-11-10 15:30:00,32.95,33.07,32.81,32.94,917900.0,25.3143,25.4065,25.2067,25.3066,917900.0
2011-11-11 09:30:00,33.6,33.7,33.5,33.63,335500.0,25.8137,25.8905,25.7368,25.8367,335500.0
2011-11-11 10:00:00,33.64,33.78,33.47,33.61,327600.0,25.8444,25.9519,25.7138,25.8213,327600.0
2011-11-11 10:30:00,33.61,33.74,33.61,33.63,265000.0,25.8213,25.9212,25.8213,25.8367,265000.0
2011-11-11 11:00:00,33.63,33.75,33.59,33.64,93200.0,25.8367,25.9289,25.806,25.8444,93200.0
2011-11-11 11:30:00,33.64,33.66,33.49,33.57,99500.0,25.8444,25.8598,25.7291,25.7906,99500.0
2011-11-11 12:00:00,33.58,33.67,33.49,33.52,106300.0,25.7983,25.8674,25.7291,25.7522,106300.0
2011-11-11 12:30:00,33.52,33.59,33.5,33.59,97100.0,25.7522,25.806,25.7368,25.806,97100.0
2011-11-11 13:00:00,33.59,33.65,33.5,33.54,99400.0,25.806,25.8521,25.7368,25.7676,99400.0
2011-11-11 13:30:00,33.55,33.58,33.46,33.49,81700.0,25.7752,25.7983,25.7061,25.7291,81700.0
2011-11-11 14:00:00,33.49,33.58,33.46,33.55,142100.0,25.7291,25.7983,25.7061,25.7752,142100.0
2011-11-11 14:30:00,33.56,33.62,33.52,33.57,150800.0,25.7829,25.829,25.7522,25.7906,150800.0
2011-11-11 15:00:00,33.56,33.56,33.44,33.48,221900.0,25.7829,25.7829,25.6907,25.7215,221900.0
2011-11-11 15:30:00,33.49,33.5,33.35,33.46,541200.0,25.7291,25.7368,25.6216,25.7061,541200.0
2011-11-14 09:30:00,33.27,33.38,33.15,33.25,159000.0,25.5601,25.6446,25.4679,25.5448,159000.0
2011-11-14 10:00:00,33.25,33.41,33.16,33.28,155200.0,25.5448,25.6677,25.4756,25.5678,155200.0
2011-11-14 10:30:00,33.29,33.29,33.09,33.25,229100.0,25.5755,25.5755,25.4218,25.5448,229100.0
2011-11-14 11:00:00,33.25,33.42,33.16,33.24,181800.0,25.5448,25.6754,25.4756,25.5371,181800.0
2011-11-14 11:30:00,33.24,33.36,33.13,33.17,117500.0,25.5371,25.6293,25.4526,25.4833,117500.0
2011-11-14 12:00:00,33.18,33.26,33.06,33.08,114500.0,25.491,25.5524,25.3988,25.4142,114500.0
2011-11-14 12:30:00,33.07,33.13,33.01,33.09,65100.0,25.4065,25.4526,25.3604,25.4218,65100.0
2011-11-14 13:00:00,33.09,33.21,33.0,33.21,110900.0,25.4218,25.514,25.3527,25.514,110900.0
2011-11-14 13:30:00,33.21,33.26,33.09,33.09,140300.0,25.514,25.5524,25.4218,25.4218,140300.0
2011-11-14 14:00:00,33.09,33.18,33.07,33.09,114500.0,25.4218,25.491,25.4065,25.4218,114500.0
2011-11-14 14:30:00,33.09,33.1,32.91,32.94,220600.0,25.4218,25.4295,25.2836,25.3066,220600.0
2011-11-14 15:00:00,32.94,33.13,32.94,33.09,163800.0,25.3066,25.4526,25.3066,25.4218,163800.0
2011-11-14 15:30:00,33.09,33.25,33.08,33.2,813900.0,25.4218,25.5448,25.4142,25.5063,813900.0
2011-11-15 09:30:00,33.03,33.31,33.0,33.21,314100.0,25.3757,25.5909,25.3527,25.514,314100.0
2011-11-15 10:00:00,33.21,33.23,32.84,32.91,201700.0,25.514,25.5294,25.2298,25.2836,201700.0
2011-11-15 10:30:00,32.91,33.03,32.81,32.81,194800.0,25.2836,25.3757,25.2067,25.2067,194800.0
2011-11-15 11:00:00,32.81,32.88,32.64,32.7,272500.0,25.2067,25.2605,25.0761,25.1222,272500.0
2011-11-15 11:30:00,32.7,32.83,32.6,32.8,158100.0,25.1222,25.2221,25.0454,25.199,158100.0
2011-11-15 12:00:00,32.8,33.08,32.79,33.05,145400.0,25.199,25.4142,25.1914,25.3911,145400.0
2011-11-15 12:30:00,33.05,33.16,32.91,33.07,160600.0,25.3911,25.4756,25.2836,25.4065,160600.0
2011-11-15 13:00:00,33.07,33.18,33.06,33.15,124400.0,25.4065,25.491,25.3988,25.4679,124400.0
2011-11-15 13:30:00,33.15,33.27,33.13,33.17,109600.0,25.4679,25.5601,25.4526,25.4833,109600.0
2011-11-15 14:00:00,33.16,33.31,33.14,33.21,138300.0,25.4756,25.5909,25.4603,25.514,138300.0
2011-11-15 14:30:00,33.22,33.35,33.22,33.31,97400.0,25.5217,25.6216,25.5217,25.5909,97400.0
2011-11-15 15:00:00,33.3,33.38,33.27,33.34,156200.0,25.5832,25.6446,25.5601,25.6139,156200.0
2011-11-15 15:30:00,33.33,33.35,33.04,33.05,547600.0,25.6062,25.6216,25.3834,25.3911,547600.0
2011-11-16 09:30:00,32.46,32.52,32.34,32.38,439000.0,24.9378,24.9839,24.8456,24.8764,439000.0
2011-11-16 10:00:00,32.38,32.44,32.23,32.33,321600.0,24.8764,24.9225,24.7611,24.838,321600.0
2011-11-16 10:30:00,32.33,32.56,32.3,32.41,347000.0,24.838,25.0147,24.8149,24.8994,347000.0
2011-11-16 11:00:00,32.42,32.52,32.3,32.31,297000.0,24.9071,24.9839,24.8149,24.8226,297000.0
2011-11-16 11:30:00,32.32,32.41,32.07,32.09,270000.0,24.8303,24.8994,24.6382,24.6536,270000.0
2011-11-16 12:00:00,32.08,32.15,32.0,32.02,193100.0,24.6459,24.6997,24.5844,24.5998,193100.0
2011-11-16 12:30:00,32.02,32.27,32.01,32.14,235800.0,24.5998,24.7919,24.5921,24.692,235800.0
2011-11-16 13:00:00,32.14,32.29,32.1,32.29,174100.0,24.692,24.8072,24.6613,24.8072,174100.0
2011-11-16 13:30:00,32.29,32.3,32.15,32.17,316100.0,24.8072,24.8149,24.6997,24.715,316100.0
2011-11-16 14:00:00,32.16,32.17,32.02,32.06,231800.0,24.7074,24.715,24.5998,24.6305,231800.0
2011-11-16 14:30:00,32.05,32.06,31.86,32.02,572700.0,24.6228,24.6305,24.4769,24.5998,572700.0
2011-11-16 15:00:00,32.03,32.12,31.85,31.98,736400.0,24.6075,24.6766,24.4692,24.5691,736400.0
2011-11-16 15:30:00,31.97,32.03,31.78,31.84,1706700.0,24.5614,24.6075,24.4154,24.4615,1706700.0
2011-11-17 09:30:00,31.45,31.56,31.05,31.22,1279700.0,24.1619,24.2464,23.8546,23.9852,1279700.0
2011-11-17 10:00:00,31.21,31.36,30.92,31.35,1055300.0,23.9775,24.0927,23.7547,24.0851,1055300.0
2011-11-17 10:30:00,31.35,31.51,31.18,31.38,720600.0,24.0851,24.208,23.9545,24.1081,720600.0
2011-11-17 11:00:00,31.36,31.41,31.12,31.16,333500.0,24.0927,24.1312,23.9084,23.9391,333500.0
2011-11-17 11:30:00,31.16,31.37,31.14,31.2,310700.0,23.9391,24.1004,23.9237,23.9698,310700.0
2011-11-17 12:00:00,31.19,31.27,30.86,30.92,236600.0,23.9621,24.0236,23.7086,23.7547,236600.0
2011-11-17 12:30:00,30.91,30.92,30.58,30.78,472000.0,23.747,23.7547,23.4935,23.6472,472000.0
2011-11-17 13:00:00,30.79,30.94,30.52,30.81,436400.0,23.6548,23.7701,23.4474,23.6702,436400.0
2011-11-17 13:30:00,30.82,31.03,30.68,31.02,355100.0,23.6779,23.8392,23.5703,23.8315,355100.0
2011-11-17 14:00:00,31.02,31.08,30.95,30.99,436700.0,23.8315,23.8776,23.7778,23.8085,436700.0
2011-11-17 14:30:00,30.99,31.19,30.98,31.17,488300.0,23.8085,23.9621,23.8008,23.9468,488300.0
2011-11-17 15:00:00,31.17,31.23,30.96,31.03,458100.0,23.9468,23.9929,23.7854,23.8392,458100.0
2011-11-17 15:30:00,31.03,31.13,30.94,31.07,2079500.0,23.8392,23.916,23.7701,23.8699,2079500.0
2011-11-18 09:30:00,31.48,31.59,31.26,31.43,793700.0,24.1849,24.2694,24.0159,24.1465,793700.0
2011-11-18 10:00:00,31.44,31.64,31.35,31.59,434900.0,24.1542,24.3079,24.0851,24.2694,434900.0
2011-11-18 10:30:00,31.6,31.87,31.58,31.78,659100.0,24.2771,24.4846,24.2618,24.4154,659100.0
2011-11-18 11:00:00,31.77,31.92,31.76,31.87,448700.0,24.4077,24.523,24.4001,24.4846,448700.0
2011-11-18 11:30:00,31.87,31.89,31.75,31.8,344400.0,24.4846,24.4999,24.3924,24.4308,344400.0
2011-11-18 12:00:00,31.79,31.8,31.59,31.68,306300.0,24.4231,24.4308,24.2694,24.3386,306300.0
2011-11-18 12:30:00,31.69,31.91,31.66,31.88,219200.0,24.3463,24.5153,24.3232,24.4922,219200.0
2011-11-18 13:00:00,31.88,32.09,31.84,32.08,316200.0,24.4922,24.6536,24.4615,24.6459,316200.0
2011-11-18 13:30:00,32.08,32.35,32.03,32.31,781800.0,24.6459,24.8533,24.6075,24.8226,781800.0
2011-11-18 14:00:00,32.31,32.44,32.21,32.28,507500.0,24.8226,24.9225,24.7458,24.7995,507500.0
2011-11-18 14:30:00,32.29,32.4,32.13,32.15,349800.0,24.8072,24.8917,24.6843,24.6997,349800.0
2011-11-18 15:00:00,32.15,32.29,32.13,32.22,328800.0,24.6997,24.8072,24.6843,24.7535,328800.0
2011-11-18 15:30:00,32.22,32.43,32.18,32.23,1716600.0,24.7535,24.9148,24.7227,24.7611,1716600.0
2011-11-21 09:30:00,31.28,31.86,31.25,31.77,1018000.0,24.0313,24.4769,24.0082,24.4077,1018000.0
2011-11-21 10:00:00,31.78,31.93,31.61,31.8,716800.0,24.4154,24.5307,24.2848,24.4308,716800.0
2011-11-21 10:30:00,31.8,31.81,31.67,31.75,509100.0,24.4308,24.4385,24.3309,24.3924,509100.0
2011-11-21 11:00:00,31.75,31.94,31.69,31.87,335400.0,24.3924,24.5383,24.3463,24.4846,335400.0
2011-11-21 11:30:00,31.87,31.92,31.62,31.9,220700.0,24.4846,24.523,24.2925,24.5076,220700.0
2011-11-21 12:00:00,31.9,32.07,31.86,31.92,269900.0,24.5076,24.6382,24.4769,24.523,269900.0
2011-11-21 12:30:00,31.92,31.96,31.8,31.81,231100.0,24.523,24.5537,24.4308,24.4385,231100.0
2011-11-21 13:00:00,31.81,32.15,31.79,32.04,241500.0,24.4385,24.6997,24.4231,24.6152,241500.0
2011-11-21 13:30:00,32.04,32.06,31.93,31.96,269700.0,24.6152,24.6305,24.5307,24.5537,269700.0
2011-11-21 14:00:00,31.96,32.22,31.94,32.03,339600.0,24.5537,24.7535,24.5383,24.6075,339600.0
2011-11-21 14:30:00,32.02,32.2,32.01,32.04,368400.0,24.5998,24.7381,24.5921,24.6152,368400.0
2011-11-21 15:00:00,32.04,32.24,31.96,32.18,497600.0,24.6152,24.7688,24.5537,24.7227,497600.0
2011-11-21 15:30:00,32.18,32.33,32.1,32.12,958100.0,24.7227,24.838,24.6613,24.6766,958100.0
2011-11-22 09:30:00,31.18,31.81,31.1,31.56,655000.0,24.1443,24.6322,24.0824,24.4386,655000.0
2011-11-22 10:00:00,31.56,31.64,31.35,31.54,337100.0,24.4386,24.5005,24.276,24.4231,337100.0
2011-11-22 10:30:00,31.55,31.58,31.26,31.3,263500.0,24.4308,24.4541,24.2063,24.2373,263500.0
2011-11-22 11:00:00,31.3,31.34,31.2,31.2,297400.0,24.2373,24.2682,24.1598,24.1598,297400.0
2011-11-22 11:30:00,31.21,31.41,31.14,31.36,227100.0,24.1676,24.3224,24.1134,24.2837,227100.0
2011-11-22 12:00:00,31.36,31.7,31.36,31.57,229900.0,24.2837,24.547,24.2837,24.4463,229900.0
2011-11-22 12:30:00,31.56,31.71,31.52,31.7,146600.0,24.4386,24.5547,24.4076,24.547,146600.0
2011-11-22 13:00:00,31.71,31.85,31.6,31.64,168900.0,24.5547,24.6631,24.4696,24.5005,168900.0
2011-11-22 13:30:00,31.64,31.7,31.51,31.55,123900.0,24.5005,24.547,24.3999,24.4308,123900.0
2011-11-22 14:00:00,31.54,31.63,31.52,31.58,151500.0,24.4231,24.4928,24.4076,24.4541,151500.0
2011-11-22 14:30:00,31.59,31.67,31.47,31.51,215000.0,24.4618,24.5238,24.3689,24.3999,215000.0
2011-11-22 15:00:00,31.5,31.63,31.44,31.62,315300.0,24.3921,24.4928,24.3457,24.485,315300.0
2011-11-22 15:30:00,31.61,31.7,31.53,31.56,624800.0,24.4773,24.547,24.4154,24.4386,624800.0
2011-11-23 09:30:00,30.93,31.08,30.77,30.77,417500.0,23.9507,24.0669,23.8268,23.8268,417500.0
2011-11-23 10:00:00,30.76,30.79,30.55,30.61,489900.0,23.8191,23.8423,23.6565,23.7029,489900.0
2011-11-23 10:30:00,30.61,30.78,30.57,30.73,320800.0,23.7029,23.8346,23.672,23.7959,320800.0
2011-11-23 11:00:00,30.72,30.75,30.55,30.55,280900.0,23.7881,23.8114,23.6565,23.6565,280900.0
2011-11-23 11:30:00,30.55,30.66,30.5,30.57,286500.0,23.6565,23.7417,23.6178,23.672,286500.0
2011-11-23 12:00:00,30.58,30.73,30.58,30.6,170300.0,23.6797,23.7959,23.6797,23.6952,170300.0
2011-11-23 12:30:00,30.59,30.72,30.53,30.7,164300.0,23.6875,23.7881,23.641,23.7726,164300.0
2011-11-23 13:00:00,30.71,30.73,30.55,30.61,147100.0,23.7804,23.7959,23.6565,23.7029,147100.0
2011-11-23 13:30:00,30.61,30.64,30.51,30.52,227400.0,23.7029,23.7262,23.6255,23.6333,227400.0
2011-11-23 14:00:00,30.52,30.58,30.48,30.53,326200.0,23.6333,23.6797,23.6023,23.641,326200.0
2011-11-23 14:30:00,30.54,30.63,30.5,30.59,468200.0,23.6487,23.7184,23.6178,23.6875,468200.0
2011-11-23 15:00:00,30.59,30.75,30.54,30.61,544400.0,23.6875,23.8114,23.6487,23.7029,544400.0
2011-11-23 15:30:00,30.61,30.73,30.48,30.49,1038400.0,23.7029,23.7959,23.6023,23.61,1038400.0
2011-11-25 09:30:00,30.26,30.71,30.21,30.62,338900.0,23.4319,23.7804,23.3932,23.7107,338900.0
2011-11-25 10:00:00,30.6,30.9,30.59,30.81,224200.0,23.6952,23.9275,23.6875,23.8578,224200.0
2011-11-25 10:30:00,30.8,30.9,30.75,30.77,195600.0,23.8501,23.9275,23.8114,23.8268,195600.0
2011-11-25 11:00:00,30.78,30.87,30.68,30.7,105600.0,23.8346,23.9043,23.7572,23.7726,105600.0
2011-11-25 11:30:00,30.7,30.75,30.5,30.6,157600.0,23.7726,23.8114,23.6178,23.6952,157600.0
2011-11-25 12:00:00,30.6,30.63,30.5,30.63,137000.0,23.6952,23.7184,23.6178,23.7184,137000.0
2011-11-25 12:30:00,30.63,30.68,30.46,30.48,328400.0,23.7184,23.7572,23.5868,23.6023,328400.0
2011-11-28 09:30:00,31.64,32.15,31.44,31.98,689400.0,24.5005,24.8955,24.3457,24.7638,689400.0
2011-11-28 10:00:00,31.97,31.99,31.88,31.9,314500.0,24.7561,24.7716,24.6864,24.7019,314500.0
2011-11-28 10:30:00,31.9,32.03,31.77,31.78,244400.0,24.7019,24.8025,24.6012,24.6089,244400.0
2011-11-28 11:00:00,31.77,31.86,31.75,31.85,179600.0,24.6012,24.6709,24.5857,24.6631,179600.0
2011-11-28 11:30:00,31.85,31.9,31.7,31.75,123800.0,24.6631,24.7019,24.547,24.5857,123800.0
2011-11-28 12:00:00,31.74,31.78,31.72,31.76,158600.0,24.578,24.6089,24.5625,24.5935,158600.0
2011-11-28 12:30:00,31.76,31.76,31.57,31.59,126200.0,24.5935,24.5935,24.4463,24.4618,126200.0
2011-11-28 13:00:00,31.58,31.72,31.54,31.68,116600.0,24.4541,24.5625,24.4231,24.5315,116600.0
2011-11-28 13:30:00,31.68,31.79,31.66,31.68,148700.0,24.5315,24.6167,24.516,24.5315,148700.0
2011-11-28 14:00:00,31.67,31.79,31.67,31.71,168300.0,24.5238,24.6167,24.5238,24.5547,168300.0
2011-11-28 14:30:00,31.71,31.73,31.54,31.6,189300.0,24.5547,24.5702,24.4231,24.4696,189300.0
2011-11-28 15:00:00,31.6,31.63,31.41,31.56,326300.0,24.4696,24.4928,24.3224,24.4386,326300.0
2011-11-28 15:30:00,31.55,31.75,31.48,31.74,818800.0,24.4308,24.5857,24.3766,24.578,818800.0
2011-11-29 09:30:00,32.32,32.38,32.04,32.11,441300.0,25.0271,25.0736,24.8103,24.8645,441300.0
2011-11-29 10:00:00,32.08,32.36,32.03,32.25,301500.0,24.8412,25.0581,24.8025,24.9729,301500.0
2011-11-29 10:30:00,32.25,32.26,32.06,32.12,205000.0,24.9729,24.9806,24.8258,24.8722,205000.0
2011-11-29 11:00:00,32.11,32.2,32.04,32.19,152800.0,24.8645,24.9342,24.8103,24.9264,152800.0
2011-11-29 11:30:00,32.19,32.24,32.05,32.1,101100.0,24.9264,24.9651,24.818,24.8567,101100.0
2011-11-29 12:00:00,32.09,32.15,32.06,32.09,104700.0,24.849,24.8955,24.8258,24.849,104700.0
2011-11-29 12:30:00,32.09,32.17,32.03,32.16,135100.0,24.849,24.9109,24.8025,24.9032,135100.0
2011-11-29 13:00:00,32.16,32.21,32.04,32.14,102200.0,24.9032,24.9419,24.8103,24.8877,102200.0
2011-11-29 13:30:00,32.13,32.21,32.04,32.11,226300.0,24.88,24.9419,24.8103,24.8645,226300.0
2011-11-29 14:00:00,32.1,32.18,32.04,32.14,195400.0,24.8567,24.9187,24.8103,24.8877,195400.0
2011-11-29 14:30:00,32.13,32.23,32.08,32.11,196100.0,24.88,24.9574,24.8412,24.8645,196100.0
2011-11-29 15:00:00,32.11,32.28,32.1,32.13,266300.0,24.8645,24.9961,24.8567,24.88,266300.0
2011-11-29 15:30:00,32.14,32.24,32.02,32.07,707200.0,24.8877,24.9651,24.7948,24.8335,707200.0
2011-11-30 09:30:00,33.54,33.58,33.32,33.56,563600.0,25.9718,26.0028,25.8014,25.9873,563600.0
2011-11-30 10:00:00,33.57,33.6,33.27,33.34,315000.0,25.995,26.0183,25.7627,25.8169,315000.0
2011-11-30 10:30:00,33.34,33.56,33.32,33.56,239300.0,25.8169,25.9873,25.8014,25.9873,239300.0
2011-11-30 11:00:00,33.56,33.57,33.39,33.43,150800.0,25.9873,25.995,25.8557,25.8866,150800.0
2011-11-30 11:30:00,33.43,33.51,33.34,33.4,196600.0,25.8866,25.9486,25.8169,25.8634,196600.0
2011-11-30 12:00:00,33.39,33.42,33.29,33.36,328800.0,25.8557,25.8789,25.7782,25.8324,328800.0
2011-11-30 12:30:00,33.35,33.41,33.31,33.34,183200.0,25.8247,25.8711,25.7937,25.8169,183200.0
2011-11-30 13:00:00,33.33,33.4,33.15,33.15,161800.0,25.8092,25.8634,25.6698,25.6698,161800.0
2011-11-30 13:30:00,33.16,33.21,32.98,33.0,176400.0,25.6776,25.7163,25.5382,25.5537,176400.0
2011-11-30 14:00:00,33.0,33.02,32.88,32.89,573200.0,25.5537,25.5691,25.4607,25.4685,573200.0
2011-11-30 14:30:00,32.9,32.93,32.78,32.83,370300.0,25.4762,25.4994,25.3833,25.422,370300.0
2011-11-30 15:00:00,32.82,32.99,32.73,32.99,497600.0,25.4143,25.5459,25.3446,25.5459,497600.0
2011-11-30 15:30:00,32.99,33.22,32.97,33.18,835300.0,25.5459,25.724,25.5304,25.693,835300.0
2011-12-01 09:30:00,33.43,33.54,33.29,33.47,303100.0,25.8866,25.9718,25.7782,25.9176,303100.0
2011-12-01 10:00:00,33.47,33.62,33.38,33.53,293200.0,25.9176,26.0338,25.8479,25.9641,293200.0
2011-12-01 10:30:00,33.54,33.55,33.23,33.24,138200.0,25.9718,25.9795,25.7318,25.7395,138200.0
2011-12-01 11:00:00,33.24,33.33,33.09,33.09,138600.0,25.7395,25.8092,25.6233,25.6233,138600.0
2011-12-01 11:30:00,33.09,33.16,33.02,33.13,223700.0,25.6233,25.6776,25.5691,25.6543,223700.0
2011-12-01 12:00:00,33.13,33.16,33.05,33.14,89300.0,25.6543,25.6776,25.5924,25.6621,89300.0
2011-12-01 12:30:00,33.13,33.18,32.96,32.98,112100.0,25.6543,25.693,25.5227,25.5382,112100.0
2011-12-01 13:00:00,32.98,33.1,32.93,33.08,72600.0,25.5382,25.6311,25.4994,25.6156,72600.0
2011-12-01 13:30:00,33.08,33.24,33.05,33.24,87300.0,25.6156,25.7395,25.5924,25.7395,87300.0
2011-12-01 14:00:00,33.24,33.25,33.04,33.11,103200.0,25.7395,25.7472,25.5846,25.6388,103200.0
2011-12-01 14:30:00,33.11,33.11,32.99,33.04,193900.0,25.6388,25.6388,25.5459,25.5846,193900.0
2011-12-01 15:00:00,33.03,33.13,32.96,33.13,161600.0,25.5769,25.6543,25.5227,25.6543,161600.0
2011-12-01 15:30:00,33.13,33.14,32.95,33.02,441700.0,25.6543,25.6621,25.5149,25.5691,441700.0
2011-12-02 09:30:00,33.66,33.77,33.48,33.57,290900.0,26.0647,26.1499,25.9253,25.995,290900.0
2011-12-02 10:00:00,33.57,33.72,33.49,33.69,184000.0,25.995,26.1112,25.9331,26.088,184000.0
2011-12-02 10:30:00,33.69,33.77,33.66,33.68,190600.0,26.088,26.1499,26.0647,26.0802,190600.0
2011-12-02 11:00:00,33.67,33.71,33.38,33.49,279100.0,26.0725,26.1034,25.8479,25.9331,279100.0
2011-12-02 11:30:00,33.49,33.62,33.33,33.45,340400.0,25.9331,26.0338,25.8092,25.9021,340400.0
2011-12-02 12:00:00,33.45,33.67,33.41,33.62,168000.0,25.9021,26.0725,25.8711,26.0338,168000.0
2011-12-02 12:30:00,33.63,33.73,33.54,33.69,147900.0,26.0415,26.1189,25.9718,26.088,147900.0
2011-12-02 13:00:00,33.68,33.68,33.48,33.61,160300.0,26.0802,26.0802,25.9253,26.026,160300.0
2011-12-02 13:30:00,33.61,33.73,33.58,33.68,143500.0,26.026,26.1189,26.0028,26.0802,143500.0
2011-12-02 14:00:00,33.7,33.71,33.54,33.65,242600.0,26.0957,26.1034,25.9718,26.057,242600.0
2011-12-02 14:30:00,33.65,33.69,33.51,33.54,168100.0,26.057,26.088,25.9486,25.9718,168100.0
2011-12-02 15:00:00,33.54,33.58,33.48,33.54,225300.0,25.9718,26.0028,25.9253,25.9718,225300.0
2011-12-02 15:30:00,33.54,33.56,33.38,33.44,728000.0,25.9718,25.9873,25.8479,25.8944,728000.0
2011-12-05 09:30:00,34.27,34.31,34.05,34.31,465500.0,26.5371,26.5681,26.3667,26.5681,465500.0
2011-12-05 10:00:00,34.3,34.55,34.18,34.49,405800.0,26.5603,26.7539,26.4674,26.7074,405800.0
2011-12-05 10:30:00,34.5,34.52,34.32,34.32,150600.0,26.7152,26.7307,26.5758,26.5758,150600.0
2011-12-05 11:00:00,34.31,34.37,34.19,34.24,116800.0,26.5681,26.6145,26.4751,26.5139,116800.0
2011-12-05 11:30:00,34.23,34.48,34.19,34.45,190300.0,26.5061,26.6997,26.4751,26.6765,190300.0
2011-12-05 12:00:00,34.45,34.52,34.41,34.51,130300.0,26.6765,26.7307,26.6455,26.7229,130300.0
2011-12-05 12:30:00,34.51,34.65,34.51,34.58,175100.0,26.7229,26.8313,26.7229,26.7771,175100.0
2011-12-05 13:00:00,34.57,34.58,34.5,34.52,119800.0,26.7694,26.7771,26.7152,26.7307,119800.0
2011-12-05 13:30:00,34.52,34.56,34.23,34.3,204300.0,26.7307,26.7616,26.5061,26.5603,204300.0
2011-12-05 14:00:00,34.3,34.32,34.14,34.3,154800.0,26.5603,26.5758,26.4364,26.5603,154800.0
2011-12-05 14:30:00,34.3,34.41,34.19,34.41,230700.0,26.5603,26.6455,26.4751,26.6455,230700.0
2011-12-05 15:00:00,34.4,34.49,34.15,34.17,697500.0,26.6377,26.7074,26.4442,26.4596,697500.0
2011-12-05 15:30:00,34.16,34.26,34.11,34.16,1116300.0,26.4519,26.5293,26.4132,26.4519,1116300.0
2011-12-06 09:30:00,34.2,34.2,34.0,34.15,299200.0,26.4829,26.4829,26.328,26.4442,299200.0
2011-12-06 10:00:00,34.16,34.25,34.09,34.24,305500.0,26.4519,26.5216,26.3977,26.5139,305500.0
2011-12-06 10:30:00,34.23,34.29,34.05,34.06,318200.0,26.5061,26.5526,26.3667,26.3745,318200.0
2011-12-06 11:00:00,34.07,34.13,34.0,34.01,155200.0,26.3822,26.4287,26.328,26.3358,155200.0
2011-12-06 11:30:00,34.01,34.11,33.9,34.04,156400.0,26.3358,26.4132,26.2506,26.359,156400.0
2011-12-06 12:00:00,34.04,34.09,33.96,34.05,246300.0,26.359,26.3977,26.297,26.3667,246300.0
2011-12-06 12:30:00,34.05,34.15,33.98,34.09,108700.0,26.3667,26.4442,26.3125,26.3977,108700.0
2011-12-06 13:00:00,34.1,34.18,34.06,34.09,175100.0,26.4054,26.4674,26.3745,26.3977,175100.0
2011-12-06 13:30:00,34.09,34.11,34.02,34.08,142200.0,26.3977,26.4132,26.3435,26.39,142200.0
2011-12-06 14:00:00,34.08,34.18,34.05,34.11,200200.0,26.39,26.4674,26.3667,26.4132,200200.0
2011-12-06 14:30:00,34.11,34.35,34.09,34.27,201000.0,26.4132,26.599,26.3977,26.5371,201000.0
2011-12-06 15:00:00,34.27,34.31,34.17,34.18,215700.0,26.5371,26.5681,26.4596,26.4674,215700.0
2011-12-06 15:30:00,34.17,34.29,34.1,34.12,446000.0,26.4596,26.5526,26.4054,26.4209,446000.0
2011-12-07 09:30:00,33.92,34.04,33.69,34.02,293100.0,26.2661,26.359,26.088,26.3435,293100.0
2011-12-07 10:00:00,34.03,34.06,33.89,33.98,281500.0,26.3512,26.3745,26.2428,26.3125,281500.0
2011-12-07 10:30:00,33.98,34.28,33.92,34.28,301300.0,26.3125,26.5448,26.2661,26.5448,301300.0
2011-12-07 11:00:00,34.26,34.3,34.17,34.29,197800.0,26.5293,26.5603,26.4596,26.5526,197800.0
2011-12-07 11:30:00,34.3,34.47,34.3,34.34,241500.0,26.5603,26.692,26.5603,26.5913,241500.0
2011-12-07 12:00:00,34.34,34.44,34.28,34.43,121800.0,26.5913,26.6687,26.5448,26.661,121800.0
2011-12-07 12:30:00,34.41,34.45,34.33,34.33,167400.0,26.6455,26.6765,26.5835,26.5835,167400.0
2011-12-07 13:00:00,34.34,34.38,34.2,34.33,150900.0,26.5913,26.6223,26.4829,26.5835,150900.0
2011-12-07 13:30:00,34.31,34.32,34.13,34.25,141400.0,26.5681,26.5758,26.4287,26.5216,141400.0
2011-12-07 14:00:00,34.24,34.25,34.08,34.21,154000.0,26.5139,26.5216,26.39,26.4906,154000.0
2011-12-07 14:30:00,34.21,34.22,34.04,34.11,212000.0,26.4906,26.4984,26.359,26.4132,212000.0
2011-12-07 15:00:00,34.11,34.36,34.08,34.3,293300.0,26.4132,26.6068,26.39,26.5603,293300.0
2011-12-07 15:30:00,34.3,34.52,34.25,34.33,870100.0,26.5603,26.7307,26.5216,26.5835,870100.0
2011-12-08 09:30:00,33.98,34.1,33.85,33.89,206300.0,26.3125,26.4054,26.2119,26.2428,206300.0
2011-12-08 10:00:00,33.89,33.94,33.73,33.79,279500.0,26.2428,26.2815,26.1189,26.1654,279500.0
2011-12-08 10:30:00,33.79,34.0,33.78,33.83,187800.0,26.1654,26.328,26.1576,26.1964,187800.0
2011-12-08 11:00:00,33.82,33.84,33.69,33.69,210400.0,26.1886,26.2041,26.088,26.088,210400.0
2011-12-08 11:30:00,33.69,33.82,33.6,33.78,147400.0,26.088,26.1886,26.0183,26.1576,147400.0
2011-12-08 12:00:00,33.79,33.93,33.73,33.8,111200.0,26.1654,26.2738,26.1189,26.1731,111200.0
2011-12-08 12:30:00,33.79,33.79,33.58,33.58,150400.0,26.1654,26.1654,26.0028,26.0028,150400.0
2011-12-08 13:00:00,33.57,33.58,33.29,33.37,276000.0,25.995,26.0028,25.7782,25.8402,276000.0
2011-12-08 13:30:00,33.37,33.48,33.36,33.44,171700.0,25.8402,25.9253,25.8324,25.8944,171700.0
2011-12-08 14:00:00,33.43,33.48,33.34,33.38,167900.0,25.8866,25.9253,25.8169,25.8479,167900.0
2011-12-08 14:30:00,33.38,33.44,33.22,33.27,207700.0,25.8479,25.8944,25.724,25.7627,207700.0
2011-12-08 15:00:00,33.26,33.6,33.26,33.54,375400.0,25.755,26.0183,25.755,25.9718,375400.0
2011-12-08 15:30:00,33.54,33.72,33.37,33.44,1316800.0,25.9718,26.1112,25.8402,25.8944,1316800.0
2011-12-09 09:30:00,33.29,33.87,33.22,33.7,298900.0,25.7782,26.2273,25.724,26.0957,298900.0
2011-12-09 10:00:00,33.71,33.96,33.63,33.74,291900.0,26.1034,26.297,26.0415,26.1267,291900.0
2011-12-09 10:30:00,33.74,33.75,33.52,33.71,245500.0,26.1267,26.1344,25.9563,26.1034,245500.0
2011-12-09 11:00:00,33.7,33.94,33.68,33.91,400000.0,26.0957,26.2815,26.0802,26.2583,400000.0
2011-12-09 11:30:00,33.91,34.07,33.91,33.99,253200.0,26.2583,26.3822,26.2583,26.3203,253200.0
2011-12-09 12:00:00,33.99,34.03,33.9,33.96,99200.0,26.3203,26.3512,26.2506,26.297,99200.0
2011-12-09 12:30:00,33.96,34.03,33.93,33.96,117600.0,26.297,26.3512,26.2738,26.297,117600.0
2011-12-09 13:00:00,33.97,34.17,33.92,34.14,170300.0,26.3048,26.4596,26.2661,26.4364,170300.0
2011-12-09 13:30:00,34.14,34.21,34.12,34.16,211600.0,26.4364,26.4906,26.4209,26.4519,211600.0
2011-12-09 14:00:00,34.15,34.25,34.11,34.22,177900.0,26.4442,26.5216,26.4132,26.4984,177900.0
2011-12-09 14:30:00,34.22,34.25,34.13,34.13,147100.0,26.4984,26.5216,26.4287,26.4287,147100.0
2011-12-09 15:00:00,34.13,34.14,34.02,34.11,145800.0,26.4287,26.4364,26.3435,26.4132,145800.0
2011-12-09 15:30:00,34.11,34.13,33.97,34.01,430500.0,26.4132,26.4287,26.3048,26.3358,430500.0
2011-12-12 09:30:00,33.71,33.71,33.26,33.38,455100.0,26.1034,26.1034,25.755,25.8479,455100.0
2011-12-12 10:00:00,33.39,33.46,33.3,33.36,267200.0,25.8557,25.9099,25.786,25.8324,267200.0
2011-12-12 10:30:00,33.35,33.62,33.32,33.57,313200.0,25.8247,26.0338,25.8014,25.995,313200.0
2011-12-12 11:00:00,33.58,33.58,33.4,33.45,143900.0,26.0028,26.0028,25.8634,25.9021,143900.0
2011-12-12 11:30:00,33.45,33.52,33.28,33.38,155200.0,25.9021,25.9563,25.7705,25.8479,155200.0
2011-12-12 12:00:00,33.37,33.47,33.36,33.46,109700.0,25.8402,25.9176,25.8324,25.9099,109700.0
2011-12-12 12:30:00,33.44,33.59,33.43,33.53,105200.0,25.8944,26.0105,25.8866,25.9641,105200.0
2011-12-12 13:00:00,33.52,33.69,33.48,33.69,126400.0,25.9563,26.088,25.9253,26.088,126400.0
2011-12-12 13:30:00,33.69,33.8,33.67,33.78,140000.0,26.088,26.1731,26.0725,26.1576,140000.0
2011-12-12 14:00:00,33.77,33.9,33.71,33.83,212900.0,26.1499,26.2506,26.1034,26.1964,212900.0
2011-12-12 14:30:00,33.83,33.84,33.69,33.83,176100.0,26.1964,26.2041,26.088,26.1964,176100.0
2011-12-12 15:00:00,33.82,33.87,33.71,33.83,281400.0,26.1886,26.2273,26.1034,26.1964,281400.0
2011-12-12 15:30:00,33.83,34.0,33.82,33.94,606900.0,26.1964,26.328,26.1886,26.2815,606900.0
2011-12-13 09:30:00,34.0,34.45,34.0,34.27,376300.0,26.328,26.6765,26.328,26.5371,376300.0
2011-12-13 10:00:00,34.26,34.31,34.08,34.1,220000.0,26.5293,26.5681,26.39,26.4054,220000.0
2011-12-13 10:30:00,34.1,34.26,34.07,34.14,346400.0,26.4054,26.5293,26.3822,26.4364,346400.0
2011-12-13 11:00:00,34.13,34.18,33.96,34.12,288100.0,26.4287,26.4674,26.297,26.4209,288100.0
2011-12-13 11:30:00,34.12,34.17,34.02,34.11,192100.0,26.4209,26.4596,26.3435,26.4132,192100.0
2011-12-13 12:00:00,34.11,34.18,34.07,34.15,179100.0,26.4132,26.4674,26.3822,26.4442,179100.0
2011-12-13 12:30:00,34.16,34.26,34.07,34.25,159700.0,26.4519,26.5293,26.3822,26.5216,159700.0
2011-12-13 13:00:00,34.25,34.33,34.18,34.28,176400.0,26.5216,26.5835,26.4674,26.5448,176400.0
2011-12-13 13:30:00,34.27,34.33,34.23,34.32,144800.0,26.5371,26.5835,26.5061,26.5758,144800.0
2011-12-13 14:00:00,34.32,34.43,34.2,34.36,302300.0,26.5758,26.661,26.4829,26.6068,302300.0
2011-12-13 14:30:00,34.35,34.35,33.96,34.04,436100.0,26.599,26.599,26.297,26.359,436100.0
2011-12-13 15:00:00,34.04,34.11,33.77,33.8,591300.0,26.359,26.4132,26.1499,26.1731,591300.0
2011-12-13 15:30:00,33.8,33.82,33.57,33.7,1051700.0,26.1731,26.1886,25.995,26.0957,1051700.0
2011-12-14 09:30:00,33.31,33.43,33.07,33.16,406400.0,25.7937,25.8866,25.6079,25.6776,406400.0
2011-12-14 10:00:00,33.15,33.17,32.92,33.15,278100.0,25.6698,25.6853,25.4917,25.6698,278100.0
2011-12-14 10:30:00,33.14,33.14,32.84,32.86,343900.0,25.6621,25.6621,25.4298,25.4452,343900.0
2011-12-14 11:00:00,32.86,32.99,32.8,32.87,330000.0,25.4452,25.5459,25.3988,25.453,330000.0
2011-12-14 11:30:00,32.88,32.9,32.74,32.77,237900.0,25.4607,25.4762,25.3523,25.3756,237900.0
2011-12-14 12:00:00,32.77,32.87,32.68,32.85,243600.0,25.3756,25.453,25.3059,25.4375,243600.0
2011-12-14 12:30:00,32.86,32.91,32.85,32.9,188900.0,25.4452,25.484,25.4375,25.4762,188900.0
2011-12-14 13:00:00,32.9,33.12,32.87,33.11,203600.0,25.4762,25.6466,25.453,25.6388,203600.0
2011-12-14 13:30:00,33.12,33.16,32.98,33.02,167500.0,25.6466,25.6776,25.5382,25.5691,167500.0
2011-12-14 14:00:00,33.02,33.04,32.89,32.99,258100.0,25.5691,25.5846,25.4685,25.5459,258100.0
2011-12-14 14:30:00,32.99,33.0,32.8,32.86,270600.0,25.5459,25.5537,25.3988,25.4452,270600.0
2011-12-14 15:00:00,32.85,32.96,32.79,32.9,338500.0,25.4375,25.5227,25.391,25.4762,338500.0
2011-12-14 15:30:00,32.91,33.01,32.83,32.91,971400.0,25.484,25.5614,25.422,25.484,971400.0
2011-12-15 09:30:00,33.06,33.11,32.86,33.06,378700.0,25.6001,25.6388,25.4452,25.6001,378700.0
2011-12-15 10:00:00,33.08,33.15,32.85,32.89,375300.0,25.6156,25.6698,25.4375,25.4685,375300.0
2011-12-15 10:30:00,32.9,32.95,32.81,32.87,237400.0,25.4762,25.5149,25.4065,25.453,237400.0
2011-12-15 11:00:00,32.87,33.04,32.86,33.02,208500.0,25.453,25.5846,25.4452,25.5691,208500.0
2011-12-15 11:30:00,33.03,33.14,33.0,33.14,210100.0,25.5769,25.6621,25.5537,25.6621,210100.0
2011-12-15 12:00:00,33.15,33.3,33.12,33.21,184600.0,25.6698,25.786,25.6466,25.7163,184600.0
2011-12-15 12:30:00,33.22,33.22,33.02,33.16,206100.0,25.724,25.724,25.5691,25.6776,206100.0
2011-12-15 13:00:00,33.16,33.24,33.06,33.11,162300.0,25.6776,25.7395,25.6001,25.6388,162300.0
2011-12-15 13:30:00,33.11,33.13,32.96,33.07,151600.0,25.6388,25.6543,25.5227,25.6079,151600.0
2011-12-15 14:00:00,33.07,33.19,33.06,33.19,137700.0,25.6079,25.7008,25.6001,25.7008,137700.0
2011-12-15 14:30:00,33.18,33.22,33.09,33.16,261700.0,25.693,25.724,25.6233,25.6776,261700.0
2011-12-15 15:00:00,33.16,33.26,33.13,33.14,336300.0,25.6776,25.755,25.6543,25.6621,336300.0
2011-12-15 15:30:00,33.14,33.23,33.0,33.1,883700.0,25.6621,25.7318,25.5537,25.6311,883700.0
2011-12-16 09:30:00,33.43,33.64,33.35,33.62,749800.0,25.8866,26.0492,25.8247,26.0338,749800.0
2011-12-16 10:00:00,33.62,33.8,33.56,33.67,341500.0,26.0338,26.1731,25.9873,26.0725,341500.0
2011-12-16 10:30:00,33.68,33.79,33.63,33.75,293200.0,26.0802,26.1654,26.0415,26.1344,293200.0
2011-12-16 11:00:00,33.75,33.76,33.56,33.61,171500.0,26.1344,26.1422,25.9873,26.026,171500.0
2011-12-16 11:30:00,33.61,33.71,33.57,33.68,238100.0,26.026,26.1034,25.995,26.0802,238100.0
2011-12-16 12:00:00,33.69,33.7,33.64,33.69,167900.0,26.088,26.0957,26.0492,26.088,167900.0
2011-12-16 12:30:00,33.7,33.72,33.51,33.7,237000.0,26.0957,26.1112,25.9486,26.0957,237000.0
2011-12-16 13:00:00,33.7,33.82,33.61,33.81,155200.0,26.0957,26.1886,26.026,26.1809,155200.0
2011-12-16 13:30:00,33.82,33.92,33.76,33.82,202800.0,26.1886,26.2661,26.1422,26.1886,202800.0
2011-12-16 14:00:00,33.81,33.84,33.72,33.76,157700.0,26.1809,26.2041,26.1112,26.1422,157700.0
2011-12-16 14:30:00,33.77,33.89,33.73,33.84,241900.0,26.1499,26.2428,26.1189,26.2041,241900.0
2011-12-16 15:00:00,33.83,33.9,33.77,33.78,370500.0,26.1964,26.2506,26.1499,26.1576,370500.0
2011-12-16 15:30:00,33.78,33.98,33.78,33.88,1110400.0,26.1576,26.3125,26.1576,26.2351,1110400.0
2011-12-19 09:30:00,34.22,34.45,33.94,33.95,556000.0,26.4984,26.6765,26.2815,26.2893,556000.0
2011-12-19 10:00:00,33.95,33.95,33.48,33.48,499200.0,26.2893,26.2893,25.9253,25.9253,499200.0
2011-12-19 10:30:00,33.48,33.58,32.72,32.73,1128100.0,25.9253,26.0028,25.3368,25.3446,1128100.0
2011-12-19 11:00:00,32.73,33.06,32.73,33.0,421000.0,25.3446,25.6001,25.3446,25.5537,421000.0
2011-12-19 11:30:00,33.0,33.02,32.63,32.67,290000.0,25.5537,25.5691,25.2671,25.2981,290000.0
2011-12-19 12:00:00,32.68,32.79,32.67,32.75,251000.0,25.3059,25.391,25.2981,25.3601,251000.0
2011-12-19 12:30:00,32.75,32.8,32.67,32.75,329600.0,25.3601,25.3988,25.2981,25.3601,329600.0
2011-12-19 13:00:00,32.76,32.83,32.67,32.71,530600.0,25.3678,25.422,25.2981,25.3291,530600.0
2011-12-19 13:30:00,32.71,32.81,32.71,32.78,217500.0,25.3291,25.4065,25.3291,25.3833,217500.0
2011-12-19 14:00:00,32.78,32.8,32.66,32.7,349100.0,25.3833,25.3988,25.2904,25.3213,349100.0
2011-12-19 14:30:00,32.69,32.84,32.68,32.82,461800.0,25.3136,25.4298,25.3059,25.4143,461800.0
2011-12-19 15:00:00,32.81,32.82,32.56,32.7,519600.0,25.4065,25.4143,25.2129,25.3213,519600.0
2011-12-19 15:30:00,32.7,32.8,32.63,32.79,1074000.0,25.3213,25.3988,25.2671,25.391,1074000.0
2011-12-20 09:30:00,32.39,33.04,32.16,32.84,1631200.0,25.0813,25.5846,24.9032,25.4298,1631200.0
2011-12-20 10:00:00,32.85,33.03,32.21,32.21,1016000.0,25.4375,25.5769,24.9419,24.9419,1016000.0
2011-12-20 10:30:00,32.21,32.39,31.74,31.91,1038700.0,24.9419,25.0813,24.578,24.7096,1038700.0
2011-12-20 11:00:00,31.9,32.5,31.9,32.38,412700.0,24.7019,25.1665,24.7019,25.0736,412700.0
2011-12-20 11:30:00,32.39,32.41,31.95,32.13,411100.0,25.0813,25.0968,24.7406,24.88,411100.0
2011-12-20 12:00:00,32.13,32.21,31.89,32.12,360800.0,24.88,24.9419,24.6941,24.8722,360800.0
2011-12-20 12:30:00,32.12,32.29,31.94,32.26,224800.0,24.8722,25.0039,24.7328,24.9806,224800.0
2011-12-20 13:00:00,32.26,32.37,32.08,32.11,227600.0,24.9806,25.0658,24.8412,24.8645,227600.0
2011-12-20 13:30:00,32.12,32.28,32.12,32.24,154000.0,24.8722,24.9961,24.8722,24.9651,154000.0
2011-12-20 14:00:00,32.25,32.61,32.19,32.57,337100.0,24.9729,25.2517,24.9264,25.2207,337100.0
2011-12-20 14:30:00,32.57,32.87,32.57,32.85,410300.0,25.2207,25.453,25.2207,25.4375,410300.0
2011-12-20 15:00:00,32.85,32.94,32.7,32.77,535200.0,25.4375,25.5072,25.3213,25.3756,535200.0
2011-12-20 15:30:00,32.77,32.85,32.67,32.73,1199000.0,25.3756,25.4375,25.2981,25.3446,1199000.0
2011-12-21 09:30:00,32.45,32.52,32.07,32.32,489600.0,25.1278,25.182,24.8335,25.0271,489600.0
2011-12-21 10:00:00,32.32,32.66,32.28,32.57,304500.0,25.0271,25.2904,24.9961,25.2207,304500.0
2011-12-21 10:30:00,32.57,32.69,32.52,32.56,262100.0,25.2207,25.3136,25.182,25.2129,262100.0
2011-12-21 11:00:00,32.57,32.65,32.54,32.63,340900.0,25.2207,25.2826,25.1975,25.2671,340900.0
2011-12-21 11:30:00,32.63,33.01,32.63,32.91,422200.0,25.2671,25.5614,25.2671,25.484,422200.0
2011-12-21 12:00:00,32.93,32.93,32.68,32.72,132700.0,25.4994,25.4994,25.3059,25.3368,132700.0
2011-12-21 12:30:00,32.73,32.9,32.72,32.88,140000.0,25.3446,25.4762,25.3368,25.4607,140000.0
2011-12-21 13:00:00,32.88,32.91,32.75,32.8,183000.0,25.4607,25.484,25.3601,25.3988,183000.0
2011-12-21 13:30:00,32.81,32.9,32.69,32.86,171500.0,25.4065,25.4762,25.3136,25.4452,171500.0
2011-12-21 14:00:00,32.87,32.91,32.82,32.83,179900.0,25.453,25.484,25.4143,25.422,179900.0
2011-12-21 14:30:00,32.83,32.93,32.79,32.85,213700.0,25.422,25.4994,25.391,25.4375,213700.0
2011-12-21 15:00:00,32.85,32.9,32.79,32.81,497400.0,25.4375,25.4762,25.391,25.4065,497400.0
2011-12-21 15:30:00,32.81,32.85,32.68,32.79,822400.0,25.4065,25.4375,25.3059,25.391,822400.0
2011-12-22 09:30:00,32.48,32.84,32.43,32.77,277000.0,25.151,25.4298,25.1123,25.3756,277000.0
2011-12-22 10:00:00,32.77,32.86,32.67,32.8,212100.0,25.3756,25.4452,25.2981,25.3988,212100.0
2011-12-22 10:30:00,32.8,32.83,32.59,32.69,228500.0,25.3988,25.422,25.2362,25.3136,228500.0
2011-12-22 11:00:00,32.69,32.72,32.6,32.63,195900.0,25.3136,25.3368,25.2439,25.2671,195900.0
2011-12-22 11:30:00,32.64,32.73,32.59,32.71,147100.0,25.2749,25.3446,25.2362,25.3291,147100.0
2011-12-22 12:00:00,32.71,32.87,32.7,32.86,184800.0,25.3291,25.453,25.3213,25.4452,184800.0
2011-12-22 12:30:00,32.86,32.92,32.82,32.92,113300.0,25.4452,25.4917,25.4143,25.4917,113300.0
2011-12-22 13:00:00,32.92,32.96,32.86,32.88,142900.0,25.4917,25.5227,25.4452,25.4607,142900.0
2011-12-22 13:30:00,32.87,32.94,32.69,32.7,176500.0,25.453,25.5072,25.3136,25.3213,176500.0
2011-12-22 14:00:00,32.7,32.77,32.68,32.73,184200.0,25.3213,25.3756,25.3059,25.3446,184200.0
2011-12-22 14:30:00,32.73,32.75,32.63,32.63,191800.0,25.3446,25.3601,25.2671,25.2671,191800.0
2011-12-22 15:00:00,32.63,32.69,32.62,32.63,224400.0,25.2671,25.3136,25.2594,25.2671,224400.0
2011-12-22 15:30:00,32.64,32.66,32.58,32.65,592400.0,25.2749,25.2904,25.2284,25.2826,592400.0
2011-12-23 09:30:00,32.83,33.21,32.75,33.18,145100.0,25.422,25.7163,25.3601,25.693,145100.0
2011-12-23 10:00:00,33.17,33.43,33.16,33.27,258800.0,25.6853,25.8866,25.6776,25.7627,258800.0
2011-12-23 10:30:00,33.28,33.34,33.09,33.12,136000.0,25.7705,25.8169,25.6233,25.6466,136000.0
2011-12-23 11:00:00,33.13,33.24,33.13,33.21,93300.0,25.6543,25.7395,25.6543,25.7163,93300.0
2011-12-23 11:30:00,33.21,33.28,33.17,33.21,151900.0,25.7163,25.7705,25.6853,25.7163,151900.0
2011-12-23 12:00:00,33.21,33.29,33.19,33.29,67700.0,25.7163,25.7782,25.7008,25.7782,67700.0
2011-12-23 12:30:00,33.29,33.38,33.29,33.33,61000.0,25.7782,25.8479,25.7782,25.8092,61000.0
2011-12-23 13:00:00,33.32,33.33,33.24,33.27,44400.0,25.8014,25.8092,25.7395,25.7627,44400.0
2011-12-23 13:30:00,33.26,33.27,33.18,33.24,81700.0,25.755,25.7627,25.693,25.7395,81700.0
2011-12-23 14:00:00,33.24,33.24,33.19,33.2,68100.0,25.7395,25.7395,25.7008,25.7085,68100.0
2011-12-23 14:30:00,33.2,33.21,33.17,33.18,91500.0,25.7085,25.7163,25.6853,25.693,91500.0
2011-12-23 15:00:00,33.18,33.2,33.16,33.16,102800.0,25.693,25.7085,25.6776,25.6776,102800.0
2011-12-23 15:30:00,33.16,33.21,33.09,33.2,567400.0,25.6776,25.7163,25.6233,25.7085,567400.0
2011-12-27 09:30:00,33.29,33.41,33.08,33.4,193900.0,25.7782,25.8711,25.6156,25.8634,193900.0
2011-12-27 10:00:00,33.41,33.51,33.38,33.45,210900.0,25.8711,25.9486,25.8479,25.9021,210900.0
2011-12-27 10:30:00,33.44,33.45,33.31,33.41,200800.0,25.8944,25.9021,25.7937,25.8711,200800.0
2011-12-27 11:00:00,33.41,33.45,33.39,33.42,104500.0,25.8711,25.9021,25.8557,25.8789,104500.0
2011-12-27 11:30:00,33.43,33.44,33.39,33.4,97900.0,25.8866,25.8944,25.8557,25.8634,97900.0
2011-12-27 12:00:00,33.39,33.42,33.32,33.32,81000.0,25.8557,25.8789,25.8014,25.8014,81000.0
2011-12-27 12:30:00,33.33,33.34,33.27,33.27,108800.0,25.8092,25.8169,25.7627,25.7627,108800.0
2011-12-27 13:00:00,33.27,33.28,33.22,33.23,113100.0,25.7627,25.7705,25.724,25.7318,113100.0
2011-12-27 13:30:00,33.24,33.35,33.23,33.34,128200.0,25.7395,25.8247,25.7318,25.8169,128200.0
2011-12-27 14:00:00,33.34,33.35,33.28,33.29,93700.0,25.8169,25.8247,25.7705,25.7782,93700.0
2011-12-27 14:30:00,33.28,33.32,33.27,33.3,156100.0,25.7705,25.8014,25.7627,25.786,156100.0
2011-12-27 15:00:00,33.3,33.34,33.3,33.34,167600.0,25.786,25.8169,25.786,25.8169,167600.0
2011-12-27 15:30:00,33.34,33.37,33.28,33.3,546000.0,25.8169,25.8402,25.7705,25.786,546000.0
2011-12-28 09:30:00,33.1,33.12,32.9,32.96,322900.0,25.6311,25.6466,25.4762,25.5227,322900.0
2011-12-28 10:00:00,32.97,33.01,32.63,32.63,253300.0,25.5304,25.5614,25.2671,25.2671,253300.0
2011-12-28 10:30:00,32.63,32.68,32.6,32.64,226800.0,25.2671,25.3059,25.2439,25.2749,226800.0
2011-12-28 11:00:00,32.64,32.65,32.51,32.51,243000.0,25.2749,25.2826,25.1742,25.1742,243000.0
2011-12-28 11:30:00,32.51,32.57,32.48,32.5,161300.0,25.1742,25.2207,25.151,25.1665,161300.0
2011-12-28 12:00:00,32.51,32.61,32.47,32.6,145500.0,25.1742,25.2517,25.1432,25.2439,145500.0
2011-12-28 12:30:00,32.6,32.63,32.55,32.61,147400.0,25.2439,25.2671,25.2052,25.2517,147400.0
2011-12-28 13:00:00,32.61,32.68,32.56,32.57,341700.0,25.2517,25.3059,25.2129,25.2207,341700.0
2011-12-28 13:30:00,32.58,32.69,32.58,32.62,136700.0,25.2284,25.3136,25.2284,25.2594,136700.0
2011-12-28 14:00:00,32.63,32.64,32.49,32.49,233200.0,25.2671,25.2749,25.1587,25.1587,233200.0
2011-12-28 14:30:00,32.5,32.51,32.34,32.45,279500.0,25.1665,25.1742,25.0426,25.1278,279500.0
2011-12-28 15:00:00,32.45,32.52,32.37,32.39,253400.0,25.1278,25.182,25.0658,25.0813,253400.0
2011-12-28 15:30:00,32.4,32.54,32.39,32.49,533900.0,25.089,25.1975,25.0813,25.1587,533900.0
2011-12-29 09:30:00,32.52,32.68,32.4,32.67,294400.0,25.182,25.3059,25.089,25.2981,294400.0
2011-12-29 10:00:00,32.68,32.78,32.53,32.66,443900.0,25.3059,25.3833,25.1897,25.2904,443900.0
2011-12-29 10:30:00,32.66,32.73,32.58,32.6,198700.0,25.2904,25.3446,25.2284,25.2439,198700.0
2011-12-29 11:00:00,32.6,32.67,32.48,32.66,200200.0,25.2439,25.2981,25.151,25.2904,200200.0
2011-12-29 11:30:00,32.67,32.91,32.65,32.91,175700.0,25.2981,25.484,25.2826,25.484,175700.0
2011-12-29 12:00:00,32.91,32.92,32.8,32.83,115600.0,25.484,25.4917,25.3988,25.422,115600.0
2011-12-29 12:30:00,32.84,32.84,32.77,32.82,78900.0,25.4298,25.4298,25.3756,25.4143,78900.0
2011-12-29 13:00:00,32.82,32.85,32.68,32.72,103200.0,25.4143,25.4375,25.3059,25.3368,103200.0
2011-12-29 13:30:00,32.72,32.78,32.67,32.78,151800.0,25.3368,25.3833,25.2981,25.3833,151800.0
2011-12-29 14:00:00,32.79,32.84,32.76,32.81,162300.0,25.391,25.4298,25.3678,25.4065,162300.0
2011-12-29 14:30:00,32.82,32.85,32.79,32.79,113300.0,25.4143,25.4375,25.391,25.391,113300.0
2011-12-29 15:00:00,32.79,32.86,32.79,32.82,143000.0,25.391,25.4452,25.391,25.4143,143000.0
2011-12-29 15:30:00,32.81,32.91,32.79,32.86,373200.0,25.4065,25.484,25.391,25.4452,373200.0
2011-12-30 09:30:00,32.97,32.98,32.75,32.88,140800.0,25.5304,25.5382,25.3601,25.4607,140800.0
2011-12-30 10:00:00,32.88,32.98,32.8,32.81,125100.0,25.4607,25.5382,25.3988,25.4065,125100.0
2011-12-30 10:30:00,32.8,32.85,32.74,32.83,125200.0,25.3988,25.4375,25.3523,25.422,125200.0
2011-12-30 11:00:00,32.83,32.87,32.8,32.82,108000.0,25.422,25.453,25.3988,25.4143,108000.0
2011-12-30 11:30:00,32.83,32.83,32.71,32.71,71500.0,25.422,25.422,25.3291,25.3291,71500.0
2011-12-30 12:00:00,32.72,32.72,32.65,32.67,72000.0,25.3368,25.3368,25.2826,25.2981,72000.0
2011-12-30 12:30:00,32.67,32.76,32.67,32.68,90000.0,25.2981,25.3678,25.2981,25.3059,90000.0
2011-12-30 13:00:00,32.69,32.7,32.59,32.6,58200.0,25.3136,25.3213,25.2362,25.2439,58200.0
2011-12-30 13:30:00,32.6,32.63,32.57,32.59,84800.0,25.2439,25.2671,25.2207,25.2362,84800.0
2011-12-30 14:00:00,32.59,32.61,32.52,32.53,195600.0,25.2362,25.2517,25.182,25.1897,195600.0
2011-12-30 14:30:00,32.54,32.57,32.52,32.57,139100.0,25.1975,25.2207,25.182,25.2207,139100.0
2011-12-30 15:00:00,32.57,32.66,32.5,32.66,206900.0,25.2207,25.2904,25.1665,25.2904,206900.0
2011-12-30 15:30:00,32.66,32.76,32.63,32.64,395200.0,25.2904,25.3678,25.2671,25.2749,395200.0
2012-01-03 09:30:00,33.47,33.66,33.42,33.55,269300.0,25.9176,26.0647,25.8789,25.9795,269300.0
2012-01-03 10:00:00,33.56,33.73,33.51,33.6,259200.0,25.9873,26.1189,25.9486,26.0183,259200.0
2012-01-03 10:30:00,33.61,33.73,33.58,33.73,191700.0,26.026,26.1189,26.0028,26.1189,191700.0
2012-01-03 11:00:00,33.73,33.75,33.6,33.63,284500.0,26.1189,26.1344,26.0183,26.0415,284500.0
2012-01-03 11:30:00,33.63,33.66,33.46,33.46,133200.0,26.0415,26.0647,25.9099,25.9099,133200.0
2012-01-03 12:00:00,33.46,33.51,33.43,33.49,148900.0,25.9099,25.9486,25.8866,25.9331,148900.0
2012-01-03 12:30:00,33.49,33.49,33.13,33.16,283500.0,25.9331,25.9331,25.6543,25.6776,283500.0
2012-01-03 13:00:00,33.16,33.16,33.04,33.08,285800.0,25.6776,25.6776,25.5846,25.6156,285800.0
2012-01-03 13:30:00,33.07,33.17,33.0,33.09,201600.0,25.6079,25.6853,25.5537,25.6233,201600.0
2012-01-03 14:00:00,33.09,33.15,33.06,33.15,175600.0,25.6233,25.6698,25.6001,25.6698,175600.0
2012-01-03 14:30:00,33.15,33.25,33.09,33.22,195000.0,25.6698,25.7472,25.6233,25.724,195000.0
2012-01-03 15:00:00,33.22,33.22,33.04,33.09,253200.0,25.724,25.724,25.5846,25.6233,253200.0
2012-01-03 15:30:00,33.09,33.11,32.96,32.98,474500.0,25.6233,25.6388,25.5227,25.5382,474500.0
2012-01-04 09:30:00,33.23,33.26,32.87,32.94,333000.0,25.7318,25.755,25.453,25.5072,333000.0
2012-01-04 10:00:00,32.95,32.95,32.8,32.85,197800.0,25.5149,25.5149,25.3988,25.4375,197800.0
2012-01-04 10:30:00,32.85,32.92,32.64,32.88,476300.0,25.4375,25.4917,25.2749,25.4607,476300.0
2012-01-04 11:00:00,32.89,32.97,32.86,32.93,130000.0,25.4685,25.5304,25.4452,25.4994,130000.0
2012-01-04 11:30:00,32.93,33.07,32.9,33.04,146100.0,25.4994,25.6079,25.4762,25.5846,146100.0
2012-01-04 12:00:00,33.04,33.25,33.03,33.25,194900.0,25.5846,25.7472,25.5769,25.7472,194900.0
2012-01-04 12:30:00,33.25,33.35,33.2,33.32,127900.0,25.7472,25.8247,25.7085,25.8014,127900.0
2012-01-04 13:00:00,33.33,33.33,33.19,33.23,102200.0,25.8092,25.8092,25.7008,25.7318,102200.0
2012-01-04 13:30:00,33.23,33.35,33.22,33.35,142700.0,25.7318,25.8247,25.724,25.8247,142700.0
2012-01-04 14:00:00,33.35,33.35,33.19,33.2,110900.0,25.8247,25.8247,25.7008,25.7085,110900.0
2012-01-04 14:30:00,33.2,33.26,33.19,33.21,122400.0,25.7085,25.755,25.7008,25.7163,122400.0
2012-01-04 15:00:00,33.2,33.25,33.15,33.2,149100.0,25.7085,25.7472,25.6698,25.7085,149100.0
2012-01-04 15:30:00,33.2,33.26,33.19,33.23,518900.0,25.7085,25.755,25.7008,25.7318,518900.0
2012-01-05 09:30:00,32.92,32.94,32.48,32.59,409700.0,25.4917,25.5072,25.151,25.2362,409700.0
2012-01-05 10:00:00,32.57,32.73,32.5,32.63,301200.0,25.2207,25.3446,25.1665,25.2671,301200.0
2012-01-05 10:30:00,32.63,32.63,32.5,32.6,268900.0,25.2671,25.2671,25.1665,25.2439,268900.0
2012-01-05 11:00:00,32.59,32.71,32.57,32.71,274300.0,25.2362,25.3291,25.2207,25.3291,274300.0
2012-01-05 11:30:00,32.7,32.8,32.69,32.8,189100.0,25.3213,25.3988,25.3136,25.3988,189100.0
2012-01-05 12:00:00,32.8,32.87,32.76,32.77,267700.0,25.3988,25.453,25.3678,25.3756,267700.0
2012-01-05 12:30:00,32.78,32.96,32.77,32.93,212000.0,25.3833,25.5227,25.3756,25.4994,212000.0
2012-01-05 13:00:00,32.93,33.0,32.84,32.98,307600.0,25.4994,25.5537,25.4298,25.5382,307600.0
2012-01-05 13:30:00,32.98,33.33,32.98,33.23,497900.0,25.5382,25.8092,25.5382,25.7318,497900.0
2012-01-05 14:00:00,33.23,33.32,33.17,33.22,329700.0,25.7318,25.8014,25.6853,25.724,329700.0
2012-01-05 14:30:00,33.22,33.3,33.2,33.27,246800.0,25.724,25.786,25.7085,25.7627,246800.0
2012-01-05 15:00:00,33.28,33.36,33.25,33.26,286700.0,25.7705,25.8324,25.7472,25.755,286700.0
2012-01-05 15:30:00,33.25,33.31,33.2,33.26,575900.0,25.7472,25.7937,25.7085,25.755,575900.0
2012-01-06 09:30:00,33.15,33.15,32.77,32.8,229700.0,25.6698,25.6698,25.3756,25.3988,229700.0
2012-01-06 10:00:00,32.82,32.93,32.73,32.83,167100.0,25.4143,25.4994,25.3446,25.422,167100.0
2012-01-06 10:30:00,32.83,32.99,32.81,32.9,140800.0,25.422,25.5459,25.4065,25.4762,140800.0
2012-01-06 11:00:00,32.91,32.99,32.89,32.96,139600.0,25.484,25.5459,25.4685,25.5227,139600.0
2012-01-06 11:30:00,32.97,33.08,32.95,33.05,149200.0,25.5304,25.6156,25.5149,25.5924,149200.0
2012-01-06 12:00:00,33.05,33.08,33.0,33.02,73600.0,25.5924,25.6156,25.5537,25.5691,73600.0
2012-01-06 12:30:00,33.01,33.02,32.84,32.86,277900.0,25.5614,25.5691,25.4298,25.4452,277900.0
2012-01-06 13:00:00,32.86,32.93,32.85,32.92,92300.0,25.4452,25.4994,25.4375,25.4917,92300.0
2012-01-06 13:30:00,32.92,32.98,32.87,32.98,152400.0,25.4917,25.5382,25.453,25.5382,152400.0
2012-01-06 14:00:00,32.97,33.04,32.96,33.0,426200.0,25.5304,25.5846,25.5227,25.5537,426200.0
2012-01-06 14:30:00,33.0,33.01,32.91,32.93,203200.0,25.5537,25.5614,25.484,25.4994,203200.0
2012-01-06 15:00:00,32.93,32.97,32.86,32.88,180000.0,25.4994,25.5304,25.4452,25.4607,180000.0
2012-01-06 15:30:00,32.88,32.98,32.84,32.9,474100.0,25.4607,25.5382,25.4298,25.4762,474100.0
2012-01-09 09:30:00,33.06,33.11,32.73,32.79,355800.0,25.6001,25.6388,25.3446,25.391,355800.0
2012-01-09 10:00:00,32.79,33.0,32.73,32.92,243300.0,25.391,25.5537,25.3446,25.4917,243300.0
2012-01-09 10:30:00,32.92,32.93,32.78,32.91,242500.0,25.4917,25.4994,25.3833,25.484,242500.0
2012-01-09 11:00:00,32.91,32.92,32.76,32.86,165800.0,25.484,25.4917,25.3678,25.4452,165800.0
2012-01-09 11:30:00,32.86,32.89,32.81,32.85,123500.0,25.4452,25.4685,25.4065,25.4375,123500.0
2012-01-09 12:00:00,32.86,32.94,32.84,32.93,104500.0,25.4452,25.5072,25.4298,25.4994,104500.0
2012-01-09 12:30:00,32.93,32.94,32.89,32.89,55000.0,25.4994,25.5072,25.4685,25.4685,55000.0
2012-01-09 13:00:00,32.9,32.95,32.89,32.93,69700.0,25.4762,25.5149,25.4685,25.4994,69700.0
2012-01-09 13:30:00,32.93,32.95,32.9,32.93,97200.0,25.4994,25.5149,25.4762,25.4994,97200.0
2012-01-09 14:00:00,32.93,32.97,32.9,32.9,165000.0,25.4994,25.5304,25.4762,25.4762,165000.0
2012-01-09 14:30:00,32.9,32.98,32.89,32.94,161900.0,25.4762,25.5382,25.4685,25.5072,161900.0
2012-01-09 15:00:00,32.95,33.03,32.94,33.02,231200.0,25.5149,25.5769,25.5072,25.5691,231200.0
2012-01-09 15:30:00,33.02,33.12,33.0,33.07,716500.0,25.5691,25.6466,25.5537,25.6079,716500.0
2012-01-10 09:30:00,33.4,33.57,33.39,33.48,274900.0,25.8634,25.995,25.8557,25.9253,274900.0
2012-01-10 10:00:00,33.48,33.72,33.48,33.66,539700.0,25.9253,26.1112,25.9253,26.0647,539700.0
2012-01-10 10:30:00,33.66,33.76,33.61,33.73,332900.0,26.0647,26.1422,26.026,26.1189,332900.0
2012-01-10 11:00:00,33.74,33.75,33.59,33.73,307700.0,26.1267,26.1344,26.0105,26.1189,307700.0
2012-01-10 11:30:00,33.73,33.74,33.52,33.55,311400.0,26.1189,26.1267,25.9563,25.9795,311400.0
2012-01-10 12:00:00,33.55,33.62,33.49,33.49,220200.0,25.9795,26.0338,25.9331,25.9331,220200.0
2012-01-10 12:30:00,33.49,33.65,33.45,33.65,275100.0,25.9331,26.057,25.9021,26.057,275100.0
2012-01-10 13:00:00,33.65,33.65,33.52,33.54,195200.0,26.057,26.057,25.9563,25.9718,195200.0
2012-01-10 13:30:00,33.54,33.6,33.45,33.48,142400.0,25.9718,26.0183,25.9021,25.9253,142400.0
2012-01-10 14:00:00,33.48,33.52,33.48,33.49,139700.0,25.9253,25.9563,25.9253,25.9331,139700.0
2012-01-10 14:30:00,33.48,33.53,33.47,33.53,139900.0,25.9253,25.9641,25.9176,25.9641,139900.0
2012-01-10 15:00:00,33.53,33.54,33.46,33.51,168700.0,25.9641,25.9718,25.9099,25.9486,168700.0
2012-01-10 15:30:00,33.51,33.52,33.45,33.48,458900.0,25.9486,25.9563,25.9021,25.9253,458900.0
2012-01-11 09:30:00,34.11,34.11,33.68,33.97,467800.0,26.4132,26.4132,26.0802,26.3048,467800.0
2012-01-11 10:00:00,33.98,34.03,33.87,34.01,215500.0,26.3125,26.3512,26.2273,26.3358,215500.0
2012-01-11 10:30:00,34.01,34.16,33.99,34.0,221100.0,26.3358,26.4519,26.3203,26.328,221100.0
2012-01-11 11:00:00,34.01,34.03,33.86,33.95,297700.0,26.3358,26.3512,26.2196,26.2893,297700.0
2012-01-11 11:30:00,33.95,34.05,33.93,34.0,125100.0,26.2893,26.3667,26.2738,26.328,125100.0
2012-01-11 12:00:00,34.01,34.11,34.0,34.09,136700.0,26.3358,26.4132,26.328,26.3977,136700.0
2012-01-11 12:30:00,34.08,34.31,34.07,34.28,199800.0,26.39,26.5681,26.3822,26.5448,199800.0
2012-01-11 13:00:00,34.27,34.36,34.27,34.33,181900.0,26.5371,26.6068,26.5371,26.5835,181900.0
2012-01-11 13:30:00,34.33,34.33,34.14,34.15,198800.0,26.5835,26.5835,26.4364,26.4442,198800.0
2012-01-11 14:00:00,34.15,34.26,34.12,34.22,263300.0,26.4442,26.5293,26.4209,26.4984,263300.0
2012-01-11 14:30:00,34.22,34.36,34.12,34.14,446100.0,26.4984,26.6068,26.4209,26.4364,446100.0
2012-01-11 15:00:00,34.14,34.28,34.1,34.27,336700.0,26.4364,26.5448,26.4054,26.5371,336700.0
2012-01-11 15:30:00,34.27,34.41,34.27,34.35,979600.0,26.5371,26.6455,26.5371,26.599,979600.0
2012-01-12 09:30:00,34.4,34.53,34.29,34.45,239700.0,26.6377,26.7384,26.5526,26.6765,239700.0
2012-01-12 10:00:00,34.45,34.51,34.27,34.36,315700.0,26.6765,26.7229,26.5371,26.6068,315700.0
2012-01-12 10:30:00,34.36,34.47,34.28,34.47,414000.0,26.6068,26.692,26.5448,26.692,414000.0
2012-01-12 11:00:00,34.47,34.98,34.46,34.97,1028300.0,26.692,27.0869,26.6842,27.0791,1028300.0
2012-01-12 11:30:00,34.97,35.07,34.82,34.91,422100.0,27.0791,27.1566,26.963,27.0327,422100.0
2012-01-12 12:00:00,34.91,35.0,34.86,34.86,185500.0,27.0327,27.1024,26.994,26.994,185500.0
2012-01-12 12:30:00,34.85,34.89,34.83,34.83,147500.0,26.9862,27.0172,26.9707,26.9707,147500.0
2012-01-12 13:00:00,34.84,34.95,34.83,34.93,122400.0,26.9785,27.0636,26.9707,27.0482,122400.0
2012-01-12 13:30:00,34.93,34.97,34.85,34.96,140600.0,27.0482,27.0791,26.9862,27.0714,140600.0
2012-01-12 14:00:00,34.95,34.98,34.88,34.95,133200.0,27.0636,27.0869,27.0094,27.0636,133200.0
2012-01-12 14:30:00,34.94,35.23,34.94,35.09,481100.0,27.0559,27.2805,27.0559,27.1721,481100.0
2012-01-12 15:00:00,35.08,35.2,35.04,35.17,279100.0,27.1643,27.2572,27.1333,27.234,279100.0
2012-01-12 15:30:00,35.17,35.23,35.13,35.14,559200.0,27.234,27.2805,27.203,27.2108,559200.0
2012-01-13 09:30:00,34.33,34.47,34.14,34.27,715400.0,26.5835,26.692,26.4364,26.5371,715400.0
2012-01-13 10:00:00,34.26,34.27,33.81,33.98,695000.0,26.5293,26.5371,26.1809,26.3125,695000.0
2012-01-13 10:30:00,33.99,34.15,33.89,34.13,242600.0,26.3203,26.4442,26.2428,26.4287,242600.0
2012-01-13 11:00:00,34.14,34.22,34.08,34.13,250000.0,26.4364,26.4984,26.39,26.4287,250000.0
2012-01-13 11:30:00,34.13,34.15,33.99,34.05,186100.0,26.4287,26.4442,26.3203,26.3667,186100.0
2012-01-13 12:00:00,34.05,34.05,33.88,33.94,285000.0,26.3667,26.3667,26.2351,26.2815,285000.0
2012-01-13 12:30:00,33.95,34.07,33.87,34.02,286000.0,26.2893,26.3822,26.2273,26.3435,286000.0
2012-01-13 13:00:00,34.02,34.04,33.93,34.03,208700.0,26.3435,26.359,26.2738,26.3512,208700.0
2012-01-13 13:30:00,34.04,34.16,34.01,34.16,317400.0,26.359,26.4519,26.3358,26.4519,317400.0
2012-01-13 14:00:00,34.16,34.31,34.12,34.28,441000.0,26.4519,26.5681,26.4209,26.5448,441000.0
2012-01-13 14:30:00,34.29,34.37,34.27,34.34,371700.0,26.5526,26.6145,26.5371,26.5913,371700.0
2012-01-13 15:00:00,34.33,34.34,34.16,34.2,245300.0,26.5835,26.5913,26.4519,26.4829,245300.0
2012-01-13 15:30:00,34.2,34.34,34.19,34.29,645900.0,26.4829,26.5913,26.4751,26.5526,645900.0
2012-01-17 09:30:00,29.47,29.98,29.22,29.56,9477700.0,22.8202,23.2151,22.6266,22.8899,9477700.0
2012-01-17 10:00:00,29.56,29.83,29.47,29.75,4677100.0,22.8899,23.099,22.8202,23.037,4677100.0
2012-01-17 10:30:00,29.75,29.81,29.47,29.48,3296400.0,23.037,23.0835,22.8202,22.8279,3296400.0
2012-01-17 11:00:00,29.48,29.63,29.35,29.51,2850200.0,22.8279,22.9441,22.7273,22.8512,2850200.0
2012-01-17 11:30:00,29.5,29.68,29.45,29.49,1895600.0,22.8434,22.9828,22.8047,22.8357,1895600.0
2012-01-17 12:00:00,29.48,29.55,29.46,29.46,1469300.0,22.8279,22.8821,22.8124,22.8124,1469300.0
2012-01-17 12:30:00,29.47,29.47,29.4,29.43,1348700.0,22.8202,22.8202,22.766,22.7892,1348700.0
2012-01-17 13:00:00,29.42,29.65,29.42,29.54,1388400.0,22.7815,22.9596,22.7815,22.8744,1388400.0
2012-01-17 13:30:00,29.54,29.57,29.46,29.47,1263700.0,22.8744,22.8976,22.8124,22.8202,1263700.0
2012-01-17 14:00:00,29.46,29.5,29.45,29.49,1330700.0,22.8124,22.8434,22.8047,22.8357,1330700.0
2012-01-17 14:30:00,29.49,29.67,29.48,29.66,1770900.0,22.8357,22.9751,22.8279,22.9673,1770900.0
2012-01-17 15:00:00,29.66,29.72,29.49,29.54,2014900.0,22.9673,23.0138,22.8357,22.8744,2014900.0
2012-01-17 15:30:00,29.53,29.63,29.5,29.57,3197900.0,22.8666,22.9441,22.8434,22.8976,3197900.0
2012-01-18 09:30:00,30.24,30.25,29.98,30.13,1946800.0,23.4164,23.4242,23.2151,23.3313,1946800.0
2012-01-18 10:00:00,30.13,30.46,30.13,30.45,1660900.0,23.3313,23.5868,23.3313,23.5791,1660900.0
2012-01-18 10:30:00,30.44,30.59,30.25,30.27,1573200.0,23.5713,23.6875,23.4242,23.4397,1573200.0
2012-01-18 11:00:00,30.26,30.39,30.22,30.31,761300.0,23.4319,23.5326,23.401,23.4706,761300.0
2012-01-18 11:30:00,30.31,30.45,30.29,30.3,703000.0,23.4706,23.5791,23.4552,23.4629,703000.0
2012-01-18 12:00:00,30.3,30.32,30.24,30.29,654200.0,23.4629,23.4784,23.4164,23.4552,654200.0
2012-01-18 12:30:00,30.29,30.34,30.28,30.31,304000.0,23.4552,23.4939,23.4474,23.4706,304000.0
2012-01-18 13:00:00,30.31,30.31,30.25,30.3,325900.0,23.4706,23.4706,23.4242,23.4629,325900.0
2012-01-18 13:30:00,30.29,30.33,30.27,30.32,496400.0,23.4552,23.4861,23.4397,23.4784,496400.0
2012-01-18 14:00:00,30.32,30.41,30.3,30.4,475800.0,23.4784,23.5481,23.4629,23.5403,475800.0
2012-01-18 14:30:00,30.4,30.53,30.4,30.46,749800.0,23.5403,23.641,23.5403,23.5868,749800.0
2012-01-18 15:00:00,30.47,30.51,30.45,30.5,555100.0,23.5945,23.6255,23.5791,23.6178,555100.0
2012-01-18 15:30:00,30.5,30.53,30.47,30.53,1227400.0,23.6178,23.641,23.5945,23.641,1227400.0
2012-01-19 09:30:00,31.11,31.72,31.1,31.3,1980500.0,24.0901,24.5625,24.0824,24.2373,1980500.0
2012-01-19 10:00:00,31.3,31.46,31.14,31.44,1192300.0,24.2373,24.3612,24.1134,24.3457,1192300.0
2012-01-19 10:30:00,31.44,31.45,31.33,31.35,584100.0,24.3457,24.3534,24.2605,24.276,584100.0
2012-01-19 11:00:00,31.36,31.48,31.32,31.48,529000.0,24.2837,24.3766,24.2527,24.3766,529000.0
2012-01-19 11:30:00,31.48,31.57,31.45,31.53,550700.0,24.3766,24.4463,24.3534,24.4154,550700.0
2012-01-19 12:00:00,31.53,31.57,31.48,31.5,318300.0,24.4154,24.4463,24.3766,24.3921,318300.0
2012-01-19 12:30:00,31.51,31.64,31.5,31.64,601100.0,24.3999,24.5005,24.3921,24.5005,601100.0
2012-01-19 13:00:00,31.64,31.71,31.6,31.69,496800.0,24.5005,24.5547,24.4696,24.5393,496800.0
2012-01-19 13:30:00,31.68,32.04,31.68,31.88,802200.0,24.5315,24.8103,24.5315,24.6864,802200.0
2012-01-19 14:00:00,31.89,32.0,31.77,32.0,481200.0,24.6941,24.7793,24.6012,24.7793,481200.0
2012-01-19 14:30:00,31.99,32.09,31.86,32.05,825600.0,24.7716,24.849,24.6709,24.818,825600.0
2012-01-19 15:00:00,32.04,32.05,31.94,31.99,878600.0,24.8103,24.818,24.7328,24.7716,878600.0
2012-01-19 15:30:00,31.99,32.01,31.84,31.91,1543900.0,24.7716,24.787,24.6554,24.7096,1543900.0
2012-01-20 09:30:00,31.19,31.41,31.19,31.3,1843200.0,24.1521,24.3224,24.1521,24.2373,1843200.0
2012-01-20 10:00:00,31.31,31.36,31.25,31.33,912000.0,24.245,24.2837,24.1985,24.2605,912000.0
2012-01-20 10:30:00,31.32,31.33,31.19,31.24,727400.0,24.2527,24.2605,24.1521,24.1908,727400.0
2012-01-20 11:00:00,31.24,31.26,31.19,31.25,495100.0,24.1908,24.2063,24.1521,24.1985,495100.0
2012-01-20 11:30:00,31.25,31.36,31.25,31.29,475200.0,24.1985,24.2837,24.1985,24.2295,475200.0
2012-01-20 12:00:00,31.28,31.37,31.28,31.31,436000.0,24.2218,24.2915,24.2218,24.245,436000.0
2012-01-20 12:30:00,31.3,31.53,31.29,31.48,381000.0,24.2373,24.4154,24.2295,24.3766,381000.0
2012-01-20 13:00:00,31.49,31.57,31.47,31.55,261200.0,24.3844,24.4463,24.3689,24.4308,261200.0
2012-01-20 13:30:00,31.54,31.54,31.4,31.4,263100.0,24.4231,24.4231,24.3147,24.3147,263100.0
2012-01-20 14:00:00,31.4,31.42,31.37,31.41,318700.0,24.3147,24.3302,24.2915,24.3224,318700.0
2012-01-20 14:30:00,31.41,31.42,31.39,31.4,388500.0,24.3224,24.3302,24.3069,24.3147,388500.0
2012-01-20 15:00:00,31.41,31.42,31.4,31.4,393000.0,24.3224,24.3302,24.3147,24.3147,393000.0
2012-01-20 15:30:00,31.41,31.64,31.4,31.54,1532800.0,24.3224,24.5005,24.3147,24.4231,1532800.0
2012-01-23 09:30:00,31.12,31.5,31.0,31.48,978000.0,24.0979,24.3921,24.0049,24.3766,978000.0
2012-01-23 10:00:00,31.48,31.63,31.41,31.45,605100.0,24.3766,24.4928,24.3224,24.3534,605100.0
2012-01-23 10:30:00,31.45,31.55,31.42,31.53,543000.0,24.3534,24.4308,24.3302,24.4154,543000.0
2012-01-23 11:00:00,31.52,31.53,31.42,31.46,459900.0,24.4076,24.4154,24.3302,24.3612,459900.0
2012-01-23 11:30:00,31.45,31.5,31.34,31.34,292500.0,24.3534,24.3921,24.2682,24.2682,292500.0
2012-01-23 12:00:00,31.35,31.5,31.34,31.5,321800.0,24.276,24.3921,24.2682,24.3921,321800.0
2012-01-23 12:30:00,31.5,31.55,31.47,31.47,260300.0,24.3921,24.4308,24.3689,24.3689,260300.0
2012-01-23 13:00:00,31.48,31.53,31.46,31.5,369200.0,24.3766,24.4154,24.3612,24.3921,369200.0
2012-01-23 13:30:00,31.5,31.55,31.45,31.5,619900.0,24.3921,24.4308,24.3534,24.3921,619900.0
2012-01-23 14:00:00,31.51,31.53,31.5,31.5,343600.0,24.3999,24.4154,24.3921,24.3921,343600.0
2012-01-23 14:30:00,31.5,31.57,31.5,31.57,323800.0,24.3921,24.4463,24.3921,24.4463,323800.0
2012-01-23 15:00:00,31.56,31.72,31.55,31.63,625800.0,24.4386,24.5625,24.4308,24.4928,625800.0
2012-01-23 15:30:00,31.62,31.65,31.51,31.51,526400.0,24.485,24.5083,24.3999,24.3999,526400.0
2012-01-24 09:30:00,31.25,31.35,31.12,31.27,524100.0,24.1985,24.276,24.0979,24.214,524100.0
2012-01-24 10:00:00,31.26,31.41,31.24,31.35,426900.0,24.2063,24.3224,24.1908,24.276,426900.0
2012-01-24 10:30:00,31.35,31.54,31.3,31.53,362500.0,24.276,24.4231,24.2373,24.4154,362500.0
2012-01-24 11:00:00,31.53,31.67,31.51,31.64,300400.0,24.4154,24.5238,24.3999,24.5005,300400.0
2012-01-24 11:30:00,31.64,31.79,31.64,31.76,267100.0,24.5005,24.6167,24.5005,24.5935,267100.0
2012-01-24 12:00:00,31.76,31.87,31.75,31.87,198700.0,24.5935,24.6786,24.5857,24.6786,198700.0
2012-01-24 12:30:00,31.87,31.87,31.75,31.76,212400.0,24.6786,24.6786,24.5857,24.5935,212400.0
2012-01-24 13:00:00,31.76,31.79,31.72,31.76,221900.0,24.5935,24.6167,24.5625,24.5935,221900.0
2012-01-24 13:30:00,31.76,31.8,31.75,31.76,129400.0,24.5935,24.6244,24.5857,24.5935,129400.0
2012-01-24 14:00:00,31.75,31.88,31.75,31.8,249600.0,24.5857,24.6864,24.5857,24.6244,249600.0
2012-01-24 14:30:00,31.8,31.86,31.79,31.8,232300.0,24.6244,24.6709,24.6167,24.6244,232300.0
2012-01-24 15:00:00,31.81,31.81,31.74,31.76,395500.0,24.6322,24.6322,24.578,24.5935,395500.0
2012-01-24 15:30:00,31.75,31.82,31.74,31.76,659600.0,24.5857,24.6399,24.578,24.5935,659600.0
2012-01-25 09:30:00,31.28,31.31,30.76,30.89,1330500.0,24.2218,24.245,23.8191,23.9198,1330500.0
2012-01-25 10:00:00,30.9,30.95,30.74,30.92,737600.0,23.9275,23.9662,23.8036,23.943,737600.0
2012-01-25 10:30:00,30.92,30.98,30.84,30.96,591100.0,23.943,23.9895,23.8811,23.974,591100.0
2012-01-25 11:00:00,30.97,31.06,30.95,31.02,503800.0,23.9817,24.0514,23.9662,24.0204,503800.0
2012-01-25 11:30:00,31.02,31.04,30.99,31.04,378400.0,24.0204,24.0359,23.9972,24.0359,378400.0
2012-01-25 12:00:00,31.03,31.13,31.0,31.1,234400.0,24.0282,24.1056,24.0049,24.0824,234400.0
2012-01-25 12:30:00,31.1,31.29,31.07,31.26,368300.0,24.0824,24.2295,24.0592,24.2063,368300.0
2012-01-25 13:00:00,31.26,31.54,31.25,31.46,394400.0,24.2063,24.4231,24.1985,24.3612,394400.0
2012-01-25 13:30:00,31.45,31.55,31.31,31.34,487600.0,24.3534,24.4308,24.245,24.2682,487600.0
2012-01-25 14:00:00,31.35,31.35,31.06,31.07,479700.0,24.276,24.276,24.0514,24.0592,479700.0
2012-01-25 14:30:00,31.07,31.13,31.0,31.04,596000.0,24.0592,24.1056,24.0049,24.0359,596000.0
2012-01-25 15:00:00,31.04,31.12,31.0,31.05,493500.0,24.0359,24.0979,24.0049,24.0437,493500.0
2012-01-25 15:30:00,31.05,31.21,31.05,31.15,1019700.0,24.0437,24.1676,24.0437,24.1211,1019700.0
2012-01-26 09:30:00,31.3,31.32,30.88,31.1,736000.0,24.2373,24.2527,23.912,24.0824,736000.0
2012-01-26 10:00:00,31.11,31.11,30.7,30.74,742400.0,24.0901,24.0901,23.7726,23.8036,742400.0
2012-01-26 10:30:00,30.74,30.76,30.28,30.28,944800.0,23.8036,23.8191,23.4474,23.4474,944800.0
2012-01-26 11:00:00,30.29,30.56,30.28,30.49,971800.0,23.4552,23.6642,23.4474,23.61,971800.0
2012-01-26 11:30:00,30.49,30.65,30.47,30.64,333100.0,23.61,23.7339,23.5945,23.7262,333100.0
2012-01-26 12:00:00,30.65,30.71,30.63,30.64,292800.0,23.7339,23.7804,23.7184,23.7262,292800.0
2012-01-26 12:30:00,30.64,30.71,30.52,30.69,276600.0,23.7262,23.7804,23.6333,23.7649,276600.0
2012-01-26 13:00:00,30.69,30.72,30.67,30.68,211300.0,23.7649,23.7881,23.7494,23.7572,211300.0
2012-01-26 13:30:00,30.68,30.71,30.55,30.69,254300.0,23.7572,23.7804,23.6565,23.7649,254300.0
2012-01-26 14:00:00,30.69,30.75,30.6,30.63,379800.0,23.7649,23.8114,23.6952,23.7184,379800.0
2012-01-26 14:30:00,30.63,30.68,30.6,30.6,376100.0,23.7184,23.7572,23.6952,23.6952,376100.0
2012-01-26 15:00:00,30.6,30.66,30.47,30.47,702100.0,23.6952,23.7417,23.5945,23.5945,702100.0
2012-01-26 15:30:00,30.47,30.54,30.43,30.49,1337900.0,23.5945,23.6487,23.5636,23.61,1337900.0
2012-01-27 09:30:00,30.55,30.78,30.51,30.66,327700.0,23.6565,23.8346,23.6255,23.7417,327700.0
2012-01-27 10:00:00,30.66,30.9,30.56,30.88,561700.0,23.7417,23.9275,23.6642,23.912,561700.0
2012-01-27 10:30:00,30.88,30.95,30.55,30.58,326500.0,23.912,23.9662,23.6565,23.6797,326500.0
2012-01-27 11:00:00,30.59,30.7,30.53,30.54,304500.0,23.6875,23.7726,23.641,23.6487,304500.0
2012-01-27 11:30:00,30.54,30.54,30.24,30.3,547800.0,23.6487,23.6487,23.4164,23.4629,547800.0
2012-01-27 12:00:00,30.3,30.42,30.26,30.31,451600.0,23.4629,23.5558,23.4319,23.4706,451600.0
2012-01-27 12:30:00,30.31,30.39,30.28,30.3,330500.0,23.4706,23.5326,23.4474,23.4629,330500.0
2012-01-27 13:00:00,30.31,30.41,30.31,30.33,201900.0,23.4706,23.5481,23.4706,23.4861,201900.0
2012-01-27 13:30:00,30.34,30.46,30.31,30.42,305800.0,23.4939,23.5868,23.4706,23.5558,305800.0
2012-01-27 14:00:00,30.42,30.46,30.36,30.41,228000.0,23.5558,23.5868,23.5094,23.5481,228000.0
2012-01-27 14:30:00,30.41,30.49,30.35,30.48,233700.0,23.5481,23.61,23.5016,23.6023,233700.0
2012-01-27 15:00:00,30.48,30.58,30.44,30.58,318500.0,23.6023,23.6797,23.5713,23.6797,318500.0
2012-01-27 15:30:00,30.58,30.58,30.48,30.49,571700.0,23.6797,23.6797,23.6023,23.61,571700.0
2012-01-30 09:30:00,29.83,29.94,29.45,29.9,1815200.0,23.099,23.1841,22.8047,23.1532,1815200.0
2012-01-30 10:00:00,29.89,30.09,29.79,29.94,841100.0,23.1454,23.3003,23.068,23.1841,841100.0
2012-01-30 10:30:00,29.93,30.15,29.93,30.05,764400.0,23.1764,23.3467,23.1764,23.2693,764400.0
2012-01-30 11:00:00,30.05,30.22,30.02,30.2,1231900.0,23.2693,23.401,23.2461,23.3855,1231900.0
2012-01-30 11:30:00,30.2,30.24,29.99,30.01,718500.0,23.3855,23.4164,23.2229,23.2383,718500.0
2012-01-30 12:00:00,30.01,30.03,29.92,29.99,349400.0,23.2383,23.2538,23.1686,23.2229,349400.0
2012-01-30 12:30:00,29.99,30.0,29.91,29.98,452000.0,23.2229,23.2306,23.1609,23.2151,452000.0
2012-01-30 13:00:00,29.98,30.02,29.92,30.01,1060600.0,23.2151,23.2461,23.1686,23.2383,1060600.0
2012-01-30 13:30:00,30.01,30.22,30.0,30.2,369000.0,23.2383,23.401,23.2306,23.3855,369000.0
2012-01-30 14:00:00,30.2,30.26,30.1,30.21,352600.0,23.3855,23.4319,23.308,23.3932,352600.0
2012-01-30 14:30:00,30.21,30.21,30.12,30.13,493400.0,23.3932,23.3932,23.3235,23.3313,493400.0
2012-01-30 15:00:00,30.12,30.26,30.08,30.26,562000.0,23.3235,23.4319,23.2925,23.4319,562000.0
2012-01-30 15:30:00,30.25,30.26,30.09,30.13,1607000.0,23.4242,23.4319,23.3003,23.3313,1607000.0
2012-01-31 09:30:00,30.22,30.24,29.95,29.98,905200.0,23.401,23.4164,23.1919,23.2151,905200.0
2012-01-31 10:00:00,30.0,30.01,29.77,30.0,998200.0,23.2306,23.2383,23.0525,23.2306,998200.0
2012-01-31 10:30:00,30.0,30.08,29.91,30.0,859500.0,23.2306,23.2925,23.1609,23.2306,859500.0
2012-01-31 11:00:00,30.0,30.07,29.98,30.02,493100.0,23.2306,23.2848,23.2151,23.2461,493100.0
2012-01-31 11:30:00,30.02,30.11,29.99,30.0,298400.0,23.2461,23.3158,23.2229,23.2306,298400.0
2012-01-31 12:00:00,29.99,30.06,29.97,30.02,201800.0,23.2229,23.2771,23.2074,23.2461,201800.0
2012-01-31 12:30:00,30.02,30.06,29.99,30.02,163800.0,23.2461,23.2771,23.2229,23.2461,163800.0
2012-01-31 13:00:00,30.01,30.07,30.01,30.06,151300.0,23.2383,23.2848,23.2383,23.2771,151300.0
2012-01-31 13:30:00,30.05,30.08,30.0,30.04,304200.0,23.2693,23.2925,23.2306,23.2616,304200.0
2012-01-31 14:00:00,30.05,30.14,30.01,30.1,268800.0,23.2693,23.339,23.2383,23.308,268800.0
2012-01-31 14:30:00,30.1,30.17,30.02,30.16,330900.0,23.308,23.3622,23.2461,23.3545,330900.0
2012-01-31 15:00:00,30.16,30.21,30.07,30.2,497400.0,23.3545,23.3932,23.2848,23.3855,497400.0
2012-01-31 15:30:00,30.19,30.25,30.1,30.2,1063600.0,23.3777,23.4242,23.308,23.3855,1063600.0
2012-02-01 09:30:00,30.36,30.66,30.3,30.51,703100.0,23.5094,23.7417,23.4629,23.6255,703100.0
2012-02-01 10:00:00,30.5,30.63,30.37,30.53,740700.0,23.6178,23.7184,23.5171,23.641,740700.0
2012-02-01 10:30:00,30.53,30.67,30.5,30.67,430600.0,23.641,23.7494,23.6178,23.7494,430600.0
2012-02-01 11:00:00,30.67,30.85,30.62,30.76,673400.0,23.7494,23.8888,23.7107,23.8191,673400.0
2012-02-01 11:30:00,30.76,30.93,30.75,30.86,491200.0,23.8191,23.9507,23.8114,23.8965,491200.0
2012-02-01 12:00:00,30.86,30.95,30.78,30.89,272500.0,23.8965,23.9662,23.8346,23.9198,272500.0
2012-02-01 12:30:00,30.89,31.02,30.82,30.84,463900.0,23.9198,24.0204,23.8656,23.8811,463900.0
2012-02-01 13:00:00,30.84,31.01,30.84,30.92,186000.0,23.8811,24.0127,23.8811,23.943,186000.0
2012-02-01 13:30:00,30.92,31.06,30.86,31.06,254200.0,23.943,24.0514,23.8965,24.0514,254200.0
2012-02-01 14:00:00,31.06,31.07,30.95,31.03,253000.0,24.0514,24.0592,23.9662,24.0282,253000.0
2012-02-01 14:30:00,31.02,31.11,30.99,31.11,322000.0,24.0204,24.0901,23.9972,24.0901,322000.0
2012-02-01 15:00:00,31.11,31.14,30.99,31.0,447600.0,24.0901,24.1134,23.9972,24.0049,447600.0
2012-02-01 15:30:00,30.99,31.04,30.9,30.91,639500.0,23.9972,24.0359,23.9275,23.9353,639500.0
2012-02-02 09:30:00,30.35,30.46,30.1,30.24,966000.0,23.5016,23.5868,23.308,23.4164,966000.0
2012-02-02 10:00:00,30.24,30.88,30.22,30.81,1408900.0,23.4164,23.912,23.401,23.8578,1408900.0
2012-02-02 10:30:00,30.8,31.38,30.8,31.38,993500.0,23.8501,24.2992,23.8501,24.2992,993500.0
2012-02-02 11:00:00,31.38,31.44,31.08,31.18,801000.0,24.2992,24.3457,24.0669,24.1443,801000.0
2012-02-02 11:30:00,31.18,31.37,31.14,31.24,513400.0,24.1443,24.2915,24.1134,24.1908,513400.0
2012-02-02 12:00:00,31.24,31.32,31.23,31.25,327400.0,24.1908,24.2527,24.183,24.1985,327400.0
2012-02-02 12:30:00,31.26,31.26,31.05,31.16,260000.0,24.2063,24.2063,24.0437,24.1288,260000.0
2012-02-02 13:00:00,31.16,31.19,30.93,30.94,332400.0,24.1288,24.1521,23.9507,23.9585,332400.0
2012-02-02 13:30:00,30.95,31.23,30.94,31.15,381600.0,23.9662,24.183,23.9585,24.1211,381600.0
2012-02-02 14:00:00,31.14,31.15,31.03,31.05,205300.0,24.1134,24.1211,24.0282,24.0437,205300.0
2012-02-02 14:30:00,31.05,31.12,31.01,31.07,195900.0,24.0437,24.0979,24.0127,24.0592,195900.0
2012-02-02 15:00:00,31.07,31.22,31.07,31.21,335700.0,24.0592,24.1753,24.0592,24.1676,335700.0
2012-02-02 15:30:00,31.21,31.32,31.12,31.17,1148800.0,24.1676,24.2527,24.0979,24.1366,1148800.0
2012-02-03 09:30:00,31.58,31.86,31.47,31.86,514900.0,24.4541,24.6709,24.3689,24.6709,514900.0
2012-02-03 10:00:00,31.86,32.22,31.78,32.09,969900.0,24.6709,24.9497,24.6089,24.849,969900.0
2012-02-03 10:30:00,32.09,32.27,32.09,32.16,749700.0,24.849,24.9884,24.849,24.9032,749700.0
2012-02-03 11:00:00,32.16,32.16,32.0,32.1,358700.0,24.9032,24.9032,24.7793,24.8567,358700.0
2012-02-03 11:30:00,32.09,32.15,32.05,32.06,192100.0,24.849,24.8955,24.818,24.8258,192100.0
2012-02-03 12:00:00,32.06,32.14,32.02,32.05,225900.0,24.8258,24.8877,24.7948,24.818,225900.0
2012-02-03 12:30:00,32.05,32.05,31.95,31.99,208400.0,24.818,24.818,24.7406,24.7716,208400.0
2012-02-03 13:00:00,31.99,32.01,31.96,31.98,203600.0,24.7716,24.787,24.7483,24.7638,203600.0
2012-02-03 13:30:00,31.99,32.05,31.97,32.05,251300.0,24.7716,24.818,24.7561,24.818,251300.0
2012-02-03 14:00:00,32.05,32.08,31.99,32.04,316400.0,24.818,24.8412,24.7716,24.8103,316400.0
2012-02-03 14:30:00,32.04,32.08,32.03,32.07,305100.0,24.8103,24.8412,24.8025,24.8335,305100.0
2012-02-03 15:00:00,32.06,32.11,32.04,32.08,471100.0,24.8258,24.8645,24.8103,24.8412,471100.0
2012-02-03 15:30:00,32.07,32.09,31.96,31.98,861400.0,24.8335,24.849,24.7483,24.7638,861400.0
2012-02-06 09:30:00,31.78,32.0,31.67,31.96,488700.0,24.6089,24.7793,24.5238,24.7483,488700.0
2012-02-06 10:00:00,31.97,31.99,31.73,31.77,411800.0,24.7561,24.7716,24.5702,24.6012,411800.0
2012-02-06 10:30:00,31.77,31.84,31.65,31.78,258900.0,24.6012,24.6554,24.5083,24.6089,258900.0
2012-02-06 11:00:00,31.78,31.92,31.75,31.9,389500.0,24.6089,24.7174,24.5857,24.7019,389500.0
2012-02-06 11:30:00,31.9,31.97,31.87,31.93,235800.0,24.7019,24.7561,24.6786,24.7251,235800.0
2012-02-06 12:00:00,31.93,31.99,31.9,31.98,148800.0,24.7251,24.7716,24.7019,24.7638,148800.0
2012-02-06 12:30:00,31.97,32.0,31.91,31.97,170500.0,24.7561,24.7793,24.7096,24.7561,170500.0
2012-02-06 13:00:00,31.97,31.99,31.91,31.93,186700.0,24.7561,24.7716,24.7096,24.7251,186700.0
2012-02-06 13:30:00,31.92,31.93,31.86,31.89,329900.0,24.7174,24.7251,24.6709,24.6941,329900.0
2012-02-06 14:00:00,31.88,31.96,31.85,31.96,297100.0,24.6864,24.7483,24.6631,24.7483,297100.0
2012-02-06 14:30:00,31.95,31.98,31.89,31.95,244500.0,24.7406,24.7638,24.6941,24.7406,244500.0
2012-02-06 15:00:00,31.95,31.98,31.93,31.95,320100.0,24.7406,24.7638,24.7251,24.7406,320100.0
2012-02-06 15:30:00,31.96,32.02,31.94,31.94,832200.0,24.7483,24.7948,24.7328,24.7328,832200.0
2012-02-07 09:30:00,31.76,31.87,31.65,31.65,303700.0,24.5935,24.6786,24.5083,24.5083,303700.0
2012-02-07 10:00:00,31.65,31.72,31.55,31.66,328700.0,24.5083,24.5625,24.4308,24.516,328700.0
2012-02-07 10:30:00,31.66,31.88,31.66,31.88,281700.0,24.516,24.6864,24.516,24.6864,281700.0
2012-02-07 11:00:00,31.88,32.1,31.85,32.1,364600.0,24.6864,24.8567,24.6631,24.8567,364600.0
2012-02-07 11:30:00,32.1,32.23,32.1,32.15,404400.0,24.8567,24.9574,24.8567,24.8955,404400.0
2012-02-07 12:00:00,32.15,32.2,32.06,32.11,190800.0,24.8955,24.9342,24.8258,24.8645,190800.0
2012-02-07 12:30:00,32.11,32.19,32.07,32.08,176700.0,24.8645,24.9264,24.8335,24.8412,176700.0
2012-02-07 13:00:00,32.08,32.09,31.99,32.05,240700.0,24.8412,24.849,24.7716,24.818,240700.0
2012-02-07 13:30:00,32.05,32.11,32.02,32.04,347900.0,24.818,24.8645,24.7948,24.8103,347900.0
2012-02-07 14:00:00,32.05,32.09,31.94,31.99,206300.0,24.818,24.849,24.7328,24.7716,206300.0
2012-02-07 14:30:00,31.99,32.01,31.85,31.86,218600.0,24.7716,24.787,24.6631,24.6709,218600.0
2012-02-07 15:00:00,31.87,31.9,31.8,31.88,448200.0,24.6786,24.7019,24.6244,24.6864,448200.0
2012-02-07 15:30:00,31.88,31.89,31.78,31.79,621400.0,24.6864,24.6941,24.6089,24.6167,621400.0
2012-02-08 09:30:00,31.58,32.06,31.52,32.01,574100.0,24.4541,24.8258,24.4076,24.787,574100.0
2012-02-08 10:00:00,32.01,32.11,31.95,32.11,324400.0,24.787,24.8645,24.7406,24.8645,324400.0
2012-02-08 10:30:00,32.11,32.13,31.98,32.07,347400.0,24.8645,24.88,24.7638,24.8335,347400.0
2012-02-08 11:00:00,32.07,32.11,31.77,31.88,414100.0,24.8335,24.8645,24.6012,24.6864,414100.0
2012-02-08 11:30:00,31.88,32.0,31.84,31.94,259500.0,24.6864,24.7793,24.6554,24.7328,259500.0
2012-02-08 12:00:00,31.94,31.96,31.82,31.9,131000.0,24.7328,24.7483,24.6399,24.7019,131000.0
2012-02-08 12:30:00,31.9,31.92,31.82,31.91,200400.0,24.7019,24.7174,24.6399,24.7096,200400.0
2012-02-08 13:00:00,31.91,31.95,31.85,31.89,195400.0,24.7096,24.7406,24.6631,24.6941,195400.0
2012-02-08 13:30:00,31.9,31.92,31.82,31.9,477600.0,24.7019,24.7174,24.6399,24.7019,477600.0
2012-02-08 14:00:00,31.9,31.96,31.85,31.93,247600.0,24.7019,24.7483,24.6631,24.7251,247600.0
2012-02-08 14:30:00,31.92,32.07,31.92,32.06,189400.0,24.7174,24.8335,24.7174,24.8258,189400.0
2012-02-08 15:00:00,32.07,32.07,31.98,32.03,232300.0,24.8335,24.8335,24.7638,24.8025,232300.0
2012-02-08 15:30:00,32.04,32.05,31.98,32.0,515300.0,24.8103,24.818,24.7638,24.7793,515300.0
2012-02-09 09:30:00,32.14,32.18,31.94,32.07,276100.0,24.8877,24.9187,24.7328,24.8335,276100.0
2012-02-09 10:00:00,32.07,32.09,31.75,31.79,225200.0,24.8335,24.849,24.5857,24.6167,225200.0
2012-02-09 10:30:00,31.78,31.82,31.64,31.77,390100.0,24.6089,24.6399,24.5005,24.6012,390100.0
2012-02-09 11:00:00,31.79,31.86,31.72,31.72,287200.0,24.6167,24.6709,24.5625,24.5625,287200.0
2012-02-09 11:30:00,31.72,31.83,31.58,31.82,252600.0,24.5625,24.6477,24.4541,24.6399,252600.0
2012-02-09 12:00:00,31.83,31.98,31.83,31.95,253100.0,24.6477,24.7638,24.6477,24.7406,253100.0
2012-02-09 12:30:00,31.95,32.01,31.92,31.99,546500.0,24.7406,24.787,24.7174,24.7716,546500.0
2012-02-09 13:00:00,31.99,32.04,31.97,31.99,204100.0,24.7716,24.8103,24.7561,24.7716,204100.0
2012-02-09 13:30:00,31.99,32.13,31.98,32.12,286900.0,24.7716,24.88,24.7638,24.8722,286900.0
2012-02-09 14:00:00,32.12,32.15,32.04,32.12,205900.0,24.8722,24.8955,24.8103,24.8722,205900.0
2012-02-09 14:30:00,32.13,32.17,32.1,32.12,276900.0,24.88,24.9109,24.8567,24.8722,276900.0
2012-02-09 15:00:00,32.12,32.15,32.01,32.01,353400.0,24.8722,24.8955,24.787,24.787,353400.0
2012-02-09 15:30:00,32.02,32.04,31.97,31.98,930400.0,24.7948,24.8103,24.7561,24.7638,930400.0
2012-02-10 09:30:00,31.68,31.7,31.42,31.44,468900.0,24.5315,24.547,24.3302,24.3457,468900.0
2012-02-10 10:00:00,31.45,31.5,31.31,31.43,315400.0,24.3534,24.3921,24.245,24.3379,315400.0
2012-02-10 10:30:00,31.42,31.44,31.3,31.32,225000.0,24.3302,24.3457,24.2373,24.2527,225000.0
2012-02-10 11:00:00,31.33,31.39,31.28,31.29,175800.0,24.2605,24.3069,24.2218,24.2295,175800.0
2012-02-10 11:30:00,31.29,31.34,31.28,31.34,235900.0,24.2295,24.2682,24.2218,24.2682,235900.0
2012-02-10 12:00:00,31.34,31.37,31.32,31.36,326600.0,24.2682,24.2915,24.2527,24.2837,326600.0
2012-02-10 12:30:00,31.36,31.41,31.35,31.38,271400.0,24.2837,24.3224,24.276,24.2992,271400.0
2012-02-10 13:00:00,31.38,31.39,31.22,31.28,261700.0,24.2992,24.3069,24.1753,24.2218,261700.0
2012-02-10 13:30:00,31.28,31.28,31.16,31.17,201400.0,24.2218,24.2218,24.1288,24.1366,201400.0
2012-02-10 14:00:00,31.17,31.23,31.04,31.09,436400.0,24.1366,24.183,24.0359,24.0746,436400.0
2012-02-10 14:30:00,31.09,31.12,31.03,31.06,379200.0,24.0746,24.0979,24.0282,24.0514,379200.0
2012-02-10 15:00:00,31.06,31.09,30.94,31.03,788700.0,24.0514,24.0746,23.9585,24.0282,788700.0
2012-02-10 15:30:00,31.03,31.13,30.98,31.04,1192800.0,24.0282,24.1056,23.9895,24.0359,1192800.0
2012-02-13 09:30:00,30.92,31.14,30.5,30.68,941200.0,23.943,24.1134,23.6178,23.7572,941200.0
2012-02-13 10:00:00,30.72,30.72,30.55,30.62,551200.0,23.7881,23.7881,23.6565,23.7107,551200.0
2012-02-13 10:30:00,30.63,30.66,30.49,30.64,504300.0,23.7184,23.7417,23.61,23.7262,504300.0
2012-02-13 11:00:00,30.64,30.65,30.5,30.56,490100.0,23.7262,23.7339,23.6178,23.6642,490100.0
2012-02-13 11:30:00,30.57,30.73,30.56,30.64,369100.0,23.672,23.7959,23.6642,23.7262,369100.0
2012-02-13 12:00:00,30.65,30.67,30.6,30.64,306900.0,23.7339,23.7494,23.6952,23.7262,306900.0
2012-02-13 12:30:00,30.63,30.75,30.59,30.75,363500.0,23.7184,23.8114,23.6875,23.8114,363500.0
2012-02-13 13:00:00,30.75,30.8,30.69,30.74,446700.0,23.8114,23.8501,23.7649,23.8036,446700.0
2012-02-13 13:30:00,30.74,30.75,30.63,30.65,398500.0,23.8036,23.8114,23.7184,23.7339,398500.0
2012-02-13 14:00:00,30.66,30.67,30.59,30.61,236500.0,23.7417,23.7494,23.6875,23.7029,236500.0
2012-02-13 14:30:00,30.61,30.65,30.58,30.59,398200.0,23.7029,23.7339,23.6797,23.6875,398200.0
2012-02-13 15:00:00,30.6,30.65,30.6,30.61,444300.0,23.6952,23.7339,23.6952,23.7029,444300.0
2012-02-13 15:30:00,30.6,30.61,30.46,30.52,1149800.0,23.6952,23.7029,23.5868,23.6333,1149800.0
2012-02-14 09:30:00,30.51,30.51,29.98,30.03,1019000.0,23.6255,23.6255,23.2151,23.2538,1019000.0
2012-02-14 10:00:00,30.03,30.3,29.95,30.27,670700.0,23.2538,23.4629,23.1919,23.4397,670700.0
2012-02-14 10:30:00,30.27,30.35,30.23,30.28,420300.0,23.4397,23.5016,23.4087,23.4474,420300.0
2012-02-14 11:00:00,30.28,30.36,30.27,30.34,310700.0,23.4474,23.5094,23.4397,23.4939,310700.0
2012-02-14 11:30:00,30.35,30.6,30.35,30.47,440700.0,23.5016,23.6952,23.5016,23.5945,440700.0
2012-02-14 12:00:00,30.48,30.59,30.47,30.54,175400.0,23.6023,23.6875,23.5945,23.6487,175400.0
2012-02-14 12:30:00,30.54,30.6,30.49,30.51,179300.0,23.6487,23.6952,23.61,23.6255,179300.0
2012-02-14 13:00:00,30.51,30.51,30.44,30.44,154900.0,23.6255,23.6255,23.5713,23.5713,154900.0
2012-02-14 13:30:00,30.44,30.45,30.34,30.41,251200.0,23.5713,23.5791,23.4939,23.5481,251200.0
2012-02-14 14:00:00,30.41,30.44,30.36,30.41,400200.0,23.5481,23.5713,23.5094,23.5481,400200.0
2012-02-14 14:30:00,30.42,30.42,30.31,30.35,390800.0,23.5558,23.5558,23.4706,23.5016,390800.0
2012-02-14 15:00:00,30.36,30.4,30.29,30.35,311100.0,23.5094,23.5403,23.4552,23.5016,311100.0
2012-02-14 15:30:00,30.36,30.51,30.29,30.42,816700.0,23.5094,23.6255,23.4552,23.5558,816700.0
2012-02-15 09:30:00,30.58,30.59,30.36,30.54,380500.0,23.6797,23.6875,23.5094,23.6487,380500.0
2012-02-15 10:00:00,30.55,30.63,30.5,30.62,412000.0,23.6565,23.7184,23.6178,23.7107,412000.0
2012-02-15 10:30:00,30.63,30.63,30.52,30.57,555200.0,23.7184,23.7184,23.6333,23.672,555200.0
2012-02-15 11:00:00,30.56,30.63,30.5,30.62,373900.0,23.6642,23.7184,23.6178,23.7107,373900.0
2012-02-15 11:30:00,30.62,30.75,30.6,30.63,551300.0,23.7107,23.8114,23.6952,23.7184,551300.0
2012-02-15 12:00:00,30.63,30.64,30.58,30.6,441600.0,23.7184,23.7262,23.6797,23.6952,441600.0
2012-02-15 12:30:00,30.61,30.62,30.36,30.36,453300.0,23.7029,23.7107,23.5094,23.5094,453300.0
2012-02-15 13:00:00,30.36,30.43,30.27,30.41,650700.0,23.5094,23.5636,23.4397,23.5481,650700.0
2012-02-15 13:30:00,30.4,30.43,30.35,30.43,242400.0,23.5403,23.5636,23.5016,23.5636,242400.0
2012-02-15 14:00:00,30.43,30.45,30.29,30.42,700800.0,23.5636,23.5791,23.4552,23.5558,700800.0
2012-02-15 14:30:00,30.41,30.45,30.2,30.2,493900.0,23.5481,23.5791,23.3855,23.3855,493900.0
2012-02-15 15:00:00,30.21,30.26,30.1,30.17,670500.0,23.3932,23.4319,23.308,23.3622,670500.0
2012-02-15 15:30:00,30.17,30.29,30.15,30.24,1167200.0,23.3622,23.4552,23.3467,23.4164,1167200.0
2012-02-16 09:30:00,30.51,30.51,30.25,30.3,309900.0,23.6255,23.6255,23.4242,23.4629,309900.0
2012-02-16 10:00:00,30.31,30.49,30.3,30.48,635100.0,23.4706,23.61,23.4629,23.6023,635100.0
2012-02-16 10:30:00,30.48,30.54,30.4,30.42,524300.0,23.6023,23.6487,23.5403,23.5558,524300.0
2012-02-16 11:00:00,30.42,30.54,30.41,30.51,380100.0,23.5558,23.6487,23.5481,23.6255,380100.0
2012-02-16 11:30:00,30.51,30.66,30.46,30.58,390000.0,23.6255,23.7417,23.5868,23.6797,390000.0
2012-02-16 12:00:00,30.59,30.64,30.57,30.57,266400.0,23.6875,23.7262,23.672,23.672,266400.0
2012-02-16 12:30:00,30.57,30.63,30.57,30.6,140300.0,23.672,23.7184,23.672,23.6952,140300.0
2012-02-16 13:00:00,30.6,30.67,30.58,30.65,175200.0,23.6952,23.7494,23.6797,23.7339,175200.0
2012-02-16 13:30:00,30.65,30.67,30.56,30.6,224500.0,23.7339,23.7494,23.6642,23.6952,224500.0
2012-02-16 14:00:00,30.6,30.64,30.57,30.59,206900.0,23.6952,23.7262,23.672,23.6875,206900.0
2012-02-16 14:30:00,30.6,30.68,30.58,30.63,189700.0,23.6952,23.7572,23.6797,23.7184,189700.0
2012-02-16 15:00:00,30.64,30.71,30.58,30.59,413200.0,23.7262,23.7804,23.6797,23.6875,413200.0
2012-02-16 15:30:00,30.6,30.68,30.59,30.6,1016700.0,23.6952,23.7572,23.6875,23.6952,1016700.0
2012-02-17 09:30:00,31.08,31.15,30.98,31.06,1253900.0,24.0669,24.1211,23.9895,24.0514,1253900.0
2012-02-17 10:00:00,31.07,31.09,30.98,31.05,572200.0,24.0592,24.0746,23.9895,24.0437,572200.0
2012-02-17 10:30:00,31.05,31.08,30.89,30.91,163800.0,24.0437,24.0669,23.9198,23.9353,163800.0
2012-02-17 11:00:00,30.9,30.92,30.82,30.86,408800.0,23.9275,23.943,23.8656,23.8965,408800.0
2012-02-17 11:30:00,30.86,31.02,30.86,31.0,288400.0,23.8965,24.0204,23.8965,24.0049,288400.0
2012-02-17 12:00:00,31.0,31.03,30.96,31.0,874300.0,24.0049,24.0282,23.974,24.0049,874300.0
2012-02-17 12:30:00,31.0,31.01,30.96,30.98,156700.0,24.0049,24.0127,23.974,23.9895,156700.0
2012-02-17 13:00:00,30.98,31.01,30.95,31.01,522300.0,23.9895,24.0127,23.9662,24.0127,522300.0
2012-02-17 13:30:00,31.01,31.07,30.99,31.06,204800.0,24.0127,24.0592,23.9972,24.0514,204800.0
2012-02-17 14:00:00,31.06,31.06,31.02,31.02,735000.0,24.0514,24.0514,24.0204,24.0204,735000.0
2012-02-17 14:30:00,31.02,31.11,30.99,31.1,619100.0,24.0204,24.0901,23.9972,24.0824,619100.0
2012-02-17 15:00:00,31.09,31.14,31.04,31.05,365900.0,24.0746,24.1134,24.0359,24.0437,365900.0
2012-02-17 15:30:00,31.05,31.07,30.94,30.99,1195000.0,24.0437,24.0592,23.9585,23.9972,1195000.0
2012-02-21 09:30:00,31.02,31.07,30.92,31.05,493900.0,24.0204,24.0592,23.943,24.0437,493900.0
2012-02-21 10:00:00,31.05,31.12,30.91,31.08,410400.0,24.0437,24.0979,23.9353,24.0669,410400.0
2012-02-21 10:30:00,31.07,31.13,31.02,31.03,400100.0,24.0592,24.1056,24.0204,24.0282,400100.0
2012-02-21 11:00:00,31.04,31.15,31.03,31.1,354500.0,24.0359,24.1211,24.0282,24.0824,354500.0
2012-02-21 11:30:00,31.1,31.11,31.06,31.1,291900.0,24.0824,24.0901,24.0514,24.0824,291900.0
2012-02-21 12:00:00,31.11,31.14,31.04,31.05,206700.0,24.0901,24.1134,24.0359,24.0437,206700.0
2012-02-21 12:30:00,31.05,31.07,31.0,31.04,167000.0,24.0437,24.0592,24.0049,24.0359,167000.0
2012-02-21 13:00:00,31.04,31.11,31.04,31.1,208400.0,24.0359,24.0901,24.0359,24.0824,208400.0
2012-02-21 13:30:00,31.09,31.11,30.86,30.98,560400.0,24.0746,24.0901,23.8965,23.9895,560400.0
2012-02-21 14:00:00,30.98,30.98,30.7,30.86,474500.0,23.9895,23.9895,23.7726,23.8965,474500.0
2012-02-21 14:30:00,30.85,30.86,30.73,30.79,433800.0,23.8888,23.8965,23.7959,23.8423,433800.0
2012-02-21 15:00:00,30.79,30.81,30.66,30.67,477700.0,23.8423,23.8578,23.7417,23.7494,477700.0
2012-02-21 15:30:00,30.67,30.78,30.56,30.73,892400.0,23.7494,23.8346,23.6642,23.7959,892400.0
2012-02-22 09:30:00,30.41,30.7,30.38,30.69,548800.0,23.7437,23.9701,23.7202,23.9623,548800.0
2012-02-22 10:00:00,30.69,30.7,30.58,30.61,538600.0,23.9623,23.9701,23.8764,23.8998,538600.0
2012-02-22 10:30:00,30.62,30.62,30.44,30.45,545400.0,23.9076,23.9076,23.7671,23.7749,545400.0
2012-02-22 11:00:00,30.46,30.57,30.45,30.48,537800.0,23.7827,23.8686,23.7749,23.7983,537800.0
2012-02-22 11:30:00,30.47,30.49,30.33,30.39,453500.0,23.7905,23.8061,23.6812,23.728,453500.0
2012-02-22 12:00:00,30.39,30.42,30.35,30.35,382400.0,23.728,23.7515,23.6968,23.6968,382400.0
2012-02-22 12:30:00,30.36,30.38,30.19,30.26,307800.0,23.7046,23.7202,23.5719,23.6265,307800.0
2012-02-22 13:00:00,30.25,30.44,30.25,30.39,236800.0,23.6187,23.7671,23.6187,23.728,236800.0
2012-02-22 13:30:00,30.39,30.44,30.29,30.36,591200.0,23.728,23.7671,23.65,23.7046,591200.0
2012-02-22 14:00:00,30.36,30.38,30.14,30.24,348000.0,23.7046,23.7202,23.5328,23.6109,348000.0
2012-02-22 14:30:00,30.24,30.24,30.04,30.11,400100.0,23.6109,23.6109,23.4548,23.5094,400100.0
2012-02-22 15:00:00,30.11,30.33,30.07,30.25,611800.0,23.5094,23.6812,23.4782,23.6187,611800.0
2012-02-22 15:30:00,30.25,30.26,30.06,30.12,989700.0,23.6187,23.6265,23.4704,23.5172,989700.0
2012-02-23 09:30:00,30.05,30.1,29.96,29.96,769600.0,23.4626,23.5016,23.3923,23.3923,769600.0
2012-02-23 10:00:00,29.97,30.13,29.96,30.09,480200.0,23.4001,23.525,23.3923,23.4938,480200.0
2012-02-23 10:30:00,30.1,30.12,30.05,30.09,262300.0,23.5016,23.5172,23.4626,23.4938,262300.0
2012-02-23 11:00:00,30.1,30.21,30.07,30.21,483500.0,23.5016,23.5875,23.4782,23.5875,483500.0
2012-02-23 11:30:00,30.21,30.25,30.15,30.15,308100.0,23.5875,23.6187,23.5407,23.5407,308100.0
2012-02-23 12:00:00,30.15,30.18,30.1,30.13,244900.0,23.5407,23.5641,23.5016,23.525,244900.0
2012-02-23 12:30:00,30.13,30.17,30.11,30.15,278700.0,23.525,23.5563,23.5094,23.5407,278700.0
2012-02-23 13:00:00,30.15,30.17,30.13,30.15,269100.0,23.5407,23.5563,23.525,23.5407,269100.0
2012-02-23 13:30:00,30.16,30.22,30.15,30.19,335800.0,23.5485,23.5953,23.5407,23.5719,335800.0
2012-02-23 14:00:00,30.2,30.21,30.05,30.05,158700.0,23.5797,23.5875,23.4626,23.4626,158700.0
2012-02-23 14:30:00,30.06,30.15,30.02,30.14,338800.0,23.4704,23.5407,23.4392,23.5328,338800.0
2012-02-23 15:00:00,30.13,30.21,30.13,30.15,497400.0,23.525,23.5875,23.525,23.5407,497400.0
2012-02-23 15:30:00,30.15,30.16,30.12,30.16,836000.0,23.5407,23.5485,23.5172,23.5485,836000.0
2012-02-24 09:30:00,30.09,30.17,29.99,30.13,435000.0,23.4938,23.5563,23.4157,23.525,435000.0
2012-02-24 10:00:00,30.13,30.16,30.1,30.14,307400.0,23.525,23.5485,23.5016,23.5328,307400.0
2012-02-24 10:30:00,30.15,30.2,30.09,30.19,387500.0,23.5407,23.5797,23.4938,23.5719,387500.0
2012-02-24 11:00:00,30.19,30.19,30.11,30.16,297700.0,23.5719,23.5719,23.5094,23.5485,297700.0
2012-02-24 11:30:00,30.15,30.16,30.1,30.11,233700.0,23.5407,23.5485,23.5016,23.5094,233700.0
2012-02-24 12:00:00,30.11,30.12,29.97,30.01,498300.0,23.5094,23.5172,23.4001,23.4313,498300.0
2012-02-24 12:30:00,30.0,30.04,29.98,30.04,219200.0,23.4235,23.4548,23.4079,23.4548,219200.0
2012-02-24 13:00:00,30.04,30.08,29.98,29.98,215300.0,23.4548,23.486,23.4079,23.4079,215300.0
2012-02-24 13:30:00,29.99,29.99,29.87,29.94,269400.0,23.4157,23.4157,23.322,23.3767,269400.0
2012-02-24 14:00:00,29.94,29.98,29.83,29.87,262300.0,23.3767,23.4079,23.2908,23.322,262300.0
2012-02-24 14:30:00,29.88,29.93,29.79,29.83,635000.0,23.3298,23.3689,23.2596,23.2908,635000.0
2012-02-24 15:00:00,29.83,29.92,29.83,29.91,393600.0,23.2908,23.3611,23.2908,23.3533,393600.0
2012-02-24 15:30:00,29.92,30.01,29.9,29.99,1164500.0,23.3611,23.4313,23.3455,23.4157,1164500.0
2012-02-27 09:30:00,29.6,29.66,29.15,29.18,1290100.0,23.1112,23.1581,22.7599,22.7833,1290100.0
2012-02-27 10:00:00,29.18,29.57,29.15,29.49,829400.0,22.7833,23.0878,22.7599,23.0253,829400.0
2012-02-27 10:30:00,29.49,29.59,29.42,29.51,481300.0,23.0253,23.1034,22.9707,23.041,481300.0
2012-02-27 11:00:00,29.52,29.71,29.47,29.7,762900.0,23.0488,23.1971,23.0097,23.1893,762900.0
2012-02-27 11:30:00,29.7,29.8,29.63,29.77,551100.0,23.1893,23.2674,23.1346,23.244,551100.0
2012-02-27 12:00:00,29.77,29.88,29.76,29.84,311400.0,23.244,23.3298,23.2362,23.2986,311400.0
2012-02-27 12:30:00,29.84,29.86,29.8,29.83,287700.0,23.2986,23.3142,23.2674,23.2908,287700.0
2012-02-27 13:00:00,29.84,29.91,29.8,29.91,201800.0,23.2986,23.3533,23.2674,23.3533,201800.0
2012-02-27 13:30:00,29.91,30.02,29.9,29.9,420900.0,23.3533,23.4392,23.3455,23.3455,420900.0
2012-02-27 14:00:00,29.91,29.97,29.89,29.9,355700.0,23.3533,23.4001,23.3377,23.3455,355700.0
2012-02-27 14:30:00,29.89,29.92,29.86,29.88,379200.0,23.3377,23.3611,23.3142,23.3298,379200.0
2012-02-27 15:00:00,29.88,30.0,29.88,29.9,826200.0,23.3298,23.4235,23.3298,23.3455,826200.0
2012-02-27 15:30:00,29.89,30.01,29.89,29.96,1431200.0,23.3377,23.4313,23.3377,23.3923,1431200.0
2012-02-28 09:30:00,29.45,29.69,29.37,29.69,1470700.0,22.9941,23.1815,22.9316,23.1815,1470700.0
2012-02-28 10:00:00,29.69,29.9,29.66,29.75,1438900.0,23.1815,23.3455,23.1581,23.2283,1438900.0
2012-02-28 10:30:00,29.75,29.87,29.7,29.87,1138400.0,23.2283,23.322,23.1893,23.322,1138400.0
2012-02-28 11:00:00,29.87,29.93,29.83,29.89,497200.0,23.322,23.3689,23.2908,23.3377,497200.0
2012-02-28 11:30:00,29.88,29.96,29.83,29.85,641500.0,23.3298,23.3923,23.2908,23.3064,641500.0
2012-02-28 12:00:00,29.85,30.01,29.85,30.0,478000.0,23.3064,23.4313,23.3064,23.4235,478000.0
2012-02-28 12:30:00,29.99,30.04,29.99,30.0,234800.0,23.4157,23.4548,23.4157,23.4235,234800.0
2012-02-28 13:00:00,30.0,30.07,30.0,30.02,471500.0,23.4235,23.4782,23.4235,23.4392,471500.0
2012-02-28 13:30:00,30.02,30.06,29.94,29.98,473900.0,23.4392,23.4704,23.3767,23.4079,473900.0
2012-02-28 14:00:00,29.98,30.02,29.96,29.98,412900.0,23.4079,23.4392,23.3923,23.4079,412900.0
2012-02-28 14:30:00,29.98,30.0,29.91,29.96,492800.0,23.4079,23.4235,23.3533,23.3923,492800.0
2012-02-28 15:00:00,29.96,30.03,29.95,30.01,560100.0,23.3923,23.447,23.3845,23.4313,560100.0
2012-02-28 15:30:00,30.01,30.06,30.0,30.01,915800.0,23.4313,23.4704,23.4235,23.4313,915800.0
2012-02-29 09:30:00,30.18,30.29,30.05,30.27,603300.0,23.5641,23.65,23.4626,23.6344,603300.0
2012-02-29 10:00:00,30.27,30.39,30.24,30.26,756900.0,23.6344,23.728,23.6109,23.6265,756900.0
2012-02-29 10:30:00,30.25,30.3,30.05,30.23,506100.0,23.6187,23.6578,23.4626,23.6031,506100.0
2012-02-29 11:00:00,30.23,30.33,30.02,30.02,292800.0,23.6031,23.6812,23.4392,23.4392,292800.0
2012-02-29 11:30:00,30.02,30.25,29.98,30.23,249900.0,23.4392,23.6187,23.4079,23.6031,249900.0
2012-02-29 12:00:00,30.22,30.28,30.18,30.25,161800.0,23.5953,23.6422,23.5641,23.6187,161800.0
2012-02-29 12:30:00,30.25,30.27,30.16,30.23,189900.0,23.6187,23.6344,23.5485,23.6031,189900.0
2012-02-29 13:00:00,30.24,30.3,30.16,30.25,132200.0,23.6109,23.6578,23.5485,23.6187,132200.0
2012-02-29 13:30:00,30.25,30.4,30.22,30.39,249500.0,23.6187,23.7359,23.5953,23.728,249500.0
2012-02-29 14:00:00,30.38,30.45,30.29,30.33,380400.0,23.7202,23.7749,23.65,23.6812,380400.0
2012-02-29 14:30:00,30.34,30.4,30.26,30.27,236400.0,23.689,23.7359,23.6265,23.6344,236400.0
2012-02-29 15:00:00,30.26,30.28,30.16,30.26,306500.0,23.6265,23.6422,23.5485,23.6265,306500.0
2012-02-29 15:30:00,30.25,30.3,30.2,30.28,1287700.0,23.6187,23.6578,23.5797,23.6422,1287700.0
2012-03-01 09:30:00,30.58,30.81,30.49,30.77,644900.0,23.8764,24.056,23.8061,24.0247,644900.0
2012-03-01 10:00:00,30.77,30.95,30.67,30.87,1200000.0,24.0247,24.1653,23.9467,24.1028,1200000.0
2012-03-01 10:30:00,30.86,30.92,30.71,30.83,714300.0,24.095,24.1419,23.9779,24.0716,714300.0
2012-03-01 11:00:00,30.82,31.05,30.79,31.04,618700.0,24.0638,24.2434,24.0404,24.2356,618700.0
2012-03-01 11:30:00,31.05,31.09,30.83,31.06,367900.0,24.2434,24.2746,24.0716,24.2512,367900.0
2012-03-01 12:00:00,31.06,31.07,30.91,30.93,307700.0,24.2512,24.259,24.1341,24.1497,307700.0
2012-03-01 12:30:00,30.93,30.93,30.65,30.67,357100.0,24.1497,24.1497,23.931,23.9467,357100.0
2012-03-01 13:00:00,30.68,30.69,30.47,30.52,359600.0,23.9545,23.9623,23.7905,23.8295,359600.0
2012-03-01 13:30:00,30.53,30.62,30.48,30.58,337900.0,23.8374,23.9076,23.7983,23.8764,337900.0
2012-03-01 14:00:00,30.57,30.57,30.41,30.42,250100.0,23.8686,23.8686,23.7437,23.7515,250100.0
2012-03-01 14:30:00,30.42,30.51,30.36,30.5,322500.0,23.7515,23.8217,23.7046,23.8139,322500.0
2012-03-01 15:00:00,30.51,30.58,30.3,30.36,738300.0,23.8217,23.8764,23.6578,23.7046,738300.0
2012-03-01 15:30:00,30.35,30.56,30.28,30.5,1178300.0,23.6968,23.8608,23.6422,23.8139,1178300.0
2012-03-02 09:30:00,30.66,30.68,30.43,30.57,662900.0,23.9389,23.9545,23.7593,23.8686,662900.0
2012-03-02 10:00:00,30.58,30.67,30.57,30.61,314100.0,23.8764,23.9467,23.8686,23.8998,314100.0
2012-03-02 10:30:00,30.61,30.65,30.57,30.59,438800.0,23.8998,23.931,23.8686,23.8842,438800.0
2012-03-02 11:00:00,30.59,30.63,30.5,30.54,346500.0,23.8842,23.9154,23.8139,23.8452,346500.0
2012-03-02 11:30:00,30.54,30.6,30.52,30.54,284400.0,23.8452,23.892,23.8295,23.8452,284400.0
2012-03-02 12:00:00,30.53,30.53,30.46,30.48,354500.0,23.8374,23.8374,23.7827,23.7983,354500.0
2012-03-02 12:30:00,30.48,30.56,30.47,30.54,179100.0,23.7983,23.8608,23.7905,23.8452,179100.0
2012-03-02 13:00:00,30.53,30.56,30.5,30.52,394900.0,23.8374,23.8608,23.8139,23.8295,394900.0
2012-03-02 13:30:00,30.52,30.57,30.51,30.57,313000.0,23.8295,23.8686,23.8217,23.8686,313000.0
2012-03-02 14:00:00,30.56,30.61,30.54,30.58,367000.0,23.8608,23.8998,23.8452,23.8764,367000.0
2012-03-02 14:30:00,30.58,30.61,30.55,30.61,329500.0,23.8764,23.8998,23.853,23.8998,329500.0
2012-03-02 15:00:00,30.61,30.69,30.6,30.69,302900.0,23.8998,23.9623,23.892,23.9623,302900.0
2012-03-02 15:30:00,30.69,30.71,30.57,30.58,692700.0,23.9623,23.9779,23.8686,23.8764,692700.0
2012-03-05 09:30:00,30.29,30.32,30.03,30.14,579400.0,23.65,23.6734,23.447,23.5328,579400.0
2012-03-05 10:00:00,30.15,30.23,30.09,30.15,685100.0,23.5407,23.6031,23.4938,23.5407,685100.0
2012-03-05 10:30:00,30.15,30.29,30.14,30.21,311400.0,23.5407,23.65,23.5328,23.5875,311400.0
2012-03-05 11:00:00,30.2,30.25,30.14,30.16,553000.0,23.5797,23.6187,23.5328,23.5485,553000.0
2012-03-05 11:30:00,30.16,30.16,30.09,30.13,424200.0,23.5485,23.5485,23.4938,23.525,424200.0
2012-03-05 12:00:00,30.13,30.15,30.04,30.06,544400.0,23.525,23.5407,23.4548,23.4704,544400.0
2012-03-05 12:30:00,30.06,30.09,30.04,30.05,197000.0,23.4704,23.4938,23.4548,23.4626,197000.0
2012-03-05 13:00:00,30.05,30.07,30.01,30.07,284800.0,23.4626,23.4782,23.4313,23.4782,284800.0
2012-03-05 13:30:00,30.07,30.12,30.07,30.1,148700.0,23.4782,23.5172,23.4782,23.5016,148700.0
2012-03-05 14:00:00,30.1,30.2,30.09,30.2,236800.0,23.5016,23.5797,23.4938,23.5797,236800.0
2012-03-05 14:30:00,30.19,30.25,30.14,30.24,629900.0,23.5719,23.6187,23.5328,23.6109,629900.0
2012-03-05 15:00:00,30.24,30.32,30.21,30.25,351800.0,23.6109,23.6734,23.5875,23.6187,351800.0
2012-03-05 15:30:00,30.25,30.37,30.23,30.3,1025600.0,23.6187,23.7124,23.6031,23.6578,1025600.0
2012-03-06 09:30:00,29.58,29.75,29.54,29.68,1456700.0,23.0956,23.2283,23.0644,23.1737,1456700.0
2012-03-06 10:00:00,29.68,29.73,29.58,29.65,1460900.0,23.1737,23.2127,23.0956,23.1503,1460900.0
2012-03-06 10:30:00,29.64,29.76,29.59,29.68,1290800.0,23.1425,23.2362,23.1034,23.1737,1290800.0
2012-03-06 11:00:00,29.68,29.72,29.6,29.63,882400.0,23.1737,23.2049,23.1112,23.1346,882400.0
2012-03-06 11:30:00,29.63,29.65,29.37,29.39,802400.0,23.1346,23.1503,22.9316,22.9473,802400.0
2012-03-06 12:00:00,29.38,29.46,29.22,29.29,1043900.0,22.9395,23.0019,22.8145,22.8692,1043900.0
2012-03-06 12:30:00,29.29,29.36,29.25,29.26,890500.0,22.8692,22.9238,22.838,22.8458,890500.0
2012-03-06 13:00:00,29.26,29.45,29.25,29.44,519400.0,22.8458,22.9941,22.838,22.9863,519400.0
2012-03-06 13:30:00,29.44,29.51,29.44,29.46,558500.0,22.9863,23.041,22.9863,23.0019,558500.0
2012-03-06 14:00:00,29.47,29.53,29.45,29.47,372700.0,23.0097,23.0566,22.9941,23.0097,372700.0
2012-03-06 14:30:00,29.47,29.48,29.41,29.41,622400.0,23.0097,23.0175,22.9629,22.9629,622400.0
2012-03-06 15:00:00,29.41,29.51,29.4,29.5,781700.0,22.9629,23.041,22.9551,23.0331,781700.0
2012-03-06 15:30:00,29.5,29.51,29.42,29.5,1175400.0,23.0331,23.041,22.9707,23.0331,1175400.0
2012-03-07 09:30:00,29.85,30.13,29.75,30.09,1108700.0,23.3064,23.525,23.2283,23.4938,1108700.0
2012-03-07 10:00:00,30.09,30.15,30.0,30.0,451200.0,23.4938,23.5407,23.4235,23.4235,451200.0
2012-03-07 10:30:00,30.01,30.06,30.0,30.03,521000.0,23.4313,23.4704,23.4235,23.447,521000.0
2012-03-07 11:00:00,30.04,30.13,30.01,30.11,384000.0,23.4548,23.525,23.4313,23.5094,384000.0
2012-03-07 11:30:00,30.1,30.14,30.05,30.11,439700.0,23.5016,23.5328,23.4626,23.5094,439700.0
2012-03-07 12:00:00,30.11,30.18,30.1,30.17,317000.0,23.5094,23.5641,23.5016,23.5563,317000.0
2012-03-07 12:30:00,30.17,30.43,30.11,30.41,478400.0,23.5563,23.7593,23.5094,23.7437,478400.0
2012-03-07 13:00:00,30.41,30.62,30.26,30.46,802800.0,23.7437,23.9076,23.6265,23.7827,802800.0
2012-03-07 13:30:00,30.46,30.57,30.4,30.44,418900.0,23.7827,23.8686,23.7359,23.7671,418900.0
2012-03-07 14:00:00,30.44,30.51,30.38,30.48,511400.0,23.7671,23.8217,23.7202,23.7983,511400.0
2012-03-07 14:30:00,30.48,30.51,30.41,30.51,344600.0,23.7983,23.8217,23.7437,23.8217,344600.0
2012-03-07 15:00:00,30.5,30.55,30.49,30.51,532500.0,23.8139,23.853,23.8061,23.8217,532500.0
2012-03-07 15:30:00,30.51,30.57,30.43,30.43,1382100.0,23.8217,23.8686,23.7593,23.7593,1382100.0
2012-03-08 09:30:00,30.62,31.21,30.52,30.95,1022100.0,23.9076,24.3683,23.8295,24.1653,1022100.0
2012-03-08 10:00:00,30.94,30.95,30.77,30.85,649500.0,24.1575,24.1653,24.0247,24.0872,649500.0
2012-03-08 10:30:00,30.86,30.93,30.8,30.86,335000.0,24.095,24.1497,24.0482,24.095,335000.0
2012-03-08 11:00:00,30.86,30.92,30.81,30.87,456100.0,24.095,24.1419,24.056,24.1028,456100.0
2012-03-08 11:30:00,30.87,30.95,30.82,30.85,330800.0,24.1028,24.1653,24.0638,24.0872,330800.0
2012-03-08 12:00:00,30.85,30.96,30.79,30.85,244700.0,24.0872,24.1731,24.0404,24.0872,244700.0
2012-03-08 12:30:00,30.84,30.88,30.8,30.82,204200.0,24.0794,24.1106,24.0482,24.0638,204200.0
2012-03-08 13:00:00,30.82,30.82,30.72,30.74,295200.0,24.0638,24.0638,23.9857,24.0013,295200.0
2012-03-08 13:30:00,30.74,30.79,30.69,30.72,342000.0,24.0013,24.0404,23.9623,23.9857,342000.0
2012-03-08 14:00:00,30.71,30.71,30.63,30.64,226300.0,23.9779,23.9779,23.9154,23.9232,226300.0
2012-03-08 14:30:00,30.65,30.84,30.58,30.8,338400.0,23.931,24.0794,23.8764,24.0482,338400.0
2012-03-08 15:00:00,30.8,31.07,30.69,31.02,583700.0,24.0482,24.259,23.9623,24.2199,583700.0
2012-03-08 15:30:00,31.01,31.02,30.87,30.94,1013900.0,24.2121,24.2199,24.1028,24.1575,1013900.0
2012-03-09 09:30:00,31.23,32.08,31.05,31.15,2736200.0,24.3839,25.0476,24.2434,24.3214,2736200.0
2012-03-09 10:00:00,31.16,31.55,31.06,31.18,1313900.0,24.3292,24.6338,24.2512,24.3449,1313900.0
2012-03-09 10:30:00,31.18,31.25,30.69,30.88,993100.0,24.3449,24.3995,23.9623,24.1106,993100.0
2012-03-09 11:00:00,30.87,30.93,30.58,30.59,595800.0,24.1028,24.1497,23.8764,23.8842,595800.0
2012-03-09 11:30:00,30.59,30.61,30.3,30.4,793500.0,23.8842,23.8998,23.6578,23.7359,793500.0
2012-03-09 12:00:00,30.4,30.53,30.26,30.32,482200.0,23.7359,23.8374,23.6265,23.6734,482200.0
2012-03-09 12:30:00,30.32,30.52,30.32,30.52,447600.0,23.6734,23.8295,23.6734,23.8295,447600.0
2012-03-09 13:00:00,30.52,30.58,30.44,30.49,470900.0,23.8295,23.8764,23.7671,23.8061,470900.0
2012-03-09 13:30:00,30.49,30.5,30.36,30.46,193200.0,23.8061,23.8139,23.7046,23.7827,193200.0
2012-03-09 14:00:00,30.47,30.48,30.34,30.38,178100.0,23.7905,23.7983,23.689,23.7202,178100.0
2012-03-09 14:30:00,30.38,30.53,30.35,30.48,473000.0,23.7202,23.8374,23.6968,23.7983,473000.0
2012-03-09 15:00:00,30.48,30.57,30.45,30.46,494700.0,23.7983,23.8686,23.7749,23.7827,494700.0
2012-03-09 15:30:00,30.46,30.67,30.45,30.58,1359100.0,23.7827,23.9467,23.7749,23.8764,1359100.0
2012-03-12 09:30:00,31.34,31.37,30.94,31.21,649800.0,24.4698,24.4932,24.1575,24.3683,649800.0
2012-03-12 10:00:00,31.21,31.23,31.03,31.11,482100.0,24.3683,24.3839,24.2277,24.2902,482100.0
2012-03-12 10:30:00,31.11,31.2,31.05,31.13,419400.0,24.2902,24.3605,24.2434,24.3058,419400.0
2012-03-12 11:00:00,31.12,31.19,30.99,31.11,499200.0,24.298,24.3527,24.1965,24.2902,499200.0
2012-03-12 11:30:00,31.1,31.11,30.99,31.02,316400.0,24.2824,24.2902,24.1965,24.2199,316400.0
2012-03-12 12:00:00,31.02,31.05,30.96,30.99,345400.0,24.2199,24.2434,24.1731,24.1965,345400.0
2012-03-12 12:30:00,30.99,31.02,30.96,31.0,284900.0,24.1965,24.2199,24.1731,24.2043,284900.0
2012-03-12 13:00:00,30.99,31.06,30.98,31.0,234900.0,24.1965,24.2512,24.1887,24.2043,234900.0
2012-03-12 13:30:00,31.0,31.12,31.0,31.06,313400.0,24.2043,24.298,24.2043,24.2512,313400.0
2012-03-12 14:00:00,31.05,31.11,31.05,31.05,257300.0,24.2434,24.2902,24.2434,24.2434,257300.0
2012-03-12 14:30:00,31.05,31.06,30.86,30.96,496100.0,24.2434,24.2512,24.095,24.1731,496100.0
2012-03-12 15:00:00,30.96,30.98,30.82,30.89,294700.0,24.1731,24.1887,24.0638,24.1184,294700.0
2012-03-12 15:30:00,30.89,30.94,30.84,30.88,564700.0,24.1184,24.1575,24.0794,24.1106,564700.0
2012-03-13 09:30:00,31.37,31.72,31.32,31.51,823200.0,24.4932,24.7665,24.4542,24.6025,823200.0
2012-03-13 10:00:00,31.5,31.59,31.4,31.51,489500.0,24.5947,24.665,24.5166,24.6025,489500.0
2012-03-13 10:30:00,31.52,31.78,31.51,31.77,575600.0,24.6103,24.8133,24.6025,24.8055,575600.0
2012-03-13 11:00:00,31.77,31.8,31.62,31.71,517100.0,24.8055,24.829,24.6884,24.7587,517100.0
2012-03-13 11:30:00,31.7,31.87,31.7,31.87,657700.0,24.7509,24.8836,24.7509,24.8836,657700.0
2012-03-13 12:00:00,31.87,31.87,31.76,31.86,450900.0,24.8836,24.8836,24.7977,24.8758,450900.0
2012-03-13 12:30:00,31.86,31.91,31.84,31.9,363800.0,24.8758,24.9148,24.8602,24.907,363800.0
2012-03-13 13:00:00,31.9,31.96,31.88,31.94,470300.0,24.907,24.9539,24.8914,24.9383,470300.0
2012-03-13 13:30:00,31.94,31.96,31.9,31.92,291200.0,24.9383,24.9539,24.907,24.9226,291200.0
2012-03-13 14:00:00,31.92,31.94,31.77,31.94,444400.0,24.9226,24.9383,24.8055,24.9383,444400.0
2012-03-13 14:30:00,31.93,31.95,31.78,31.9,467900.0,24.9305,24.9461,24.8133,24.907,467900.0
2012-03-13 15:00:00,31.9,32.05,31.83,32.04,859100.0,24.907,25.0241,24.8524,25.0163,859100.0
2012-03-13 15:30:00,32.04,32.07,32.01,32.05,1576600.0,25.0163,25.0398,24.9929,25.0241,1576600.0
2012-03-14 09:30:00,32.39,32.39,32.05,32.06,595900.0,25.2896,25.2896,25.0241,25.032,595900.0
2012-03-14 10:00:00,32.06,32.08,31.92,31.97,566200.0,25.032,25.0476,24.9226,24.9617,566200.0
2012-03-14 10:30:00,31.97,32.0,31.82,31.85,314100.0,24.9617,24.9851,24.8446,24.868,314100.0
2012-03-14 11:00:00,31.85,31.93,31.81,31.85,352700.0,24.868,24.9305,24.8368,24.868,352700.0
2012-03-14 11:30:00,31.85,31.99,31.82,31.98,275200.0,24.868,24.9773,24.8446,24.9695,275200.0
2012-03-14 12:00:00,31.98,32.0,31.87,31.88,187300.0,24.9695,24.9851,24.8836,24.8914,187300.0
2012-03-14 12:30:00,31.88,31.89,31.79,31.87,129900.0,24.8914,24.8992,24.8211,24.8836,129900.0
2012-03-14 13:00:00,31.86,32.0,31.84,31.97,181500.0,24.8758,24.9851,24.8602,24.9617,181500.0
2012-03-14 13:30:00,31.98,32.04,31.88,32.0,333400.0,24.9695,25.0163,24.8914,24.9851,333400.0
2012-03-14 14:00:00,32.0,32.0,31.92,31.95,194400.0,24.9851,24.9851,24.9226,24.9461,194400.0
2012-03-14 14:30:00,31.94,32.03,31.89,31.99,252500.0,24.9383,25.0085,24.8992,24.9773,252500.0
2012-03-14 15:00:00,31.99,32.0,31.83,31.96,438200.0,24.9773,24.9851,24.8524,24.9539,438200.0
2012-03-14 15:30:00,31.96,32.03,31.89,31.93,624300.0,24.9539,25.0085,24.8992,24.9305,624300.0
2012-03-15 09:30:00,32.19,32.2,31.89,31.92,265000.0,25.1335,25.1413,24.8992,24.9226,265000.0
2012-03-15 10:00:00,31.92,32.12,31.92,32.07,254100.0,24.9226,25.0788,24.9226,25.0398,254100.0
2012-03-15 10:30:00,32.08,32.22,32.08,32.16,223300.0,25.0476,25.1569,25.0476,25.11,223300.0
2012-03-15 11:00:00,32.16,32.29,32.14,32.27,364100.0,25.11,25.2115,25.0944,25.1959,364100.0
2012-03-15 11:30:00,32.28,32.53,32.28,32.5,469600.0,25.2037,25.3989,25.2037,25.3755,469600.0
2012-03-15 12:00:00,32.5,32.51,32.36,32.47,441900.0,25.3755,25.3833,25.2662,25.3521,441900.0
2012-03-15 12:30:00,32.48,32.51,32.44,32.51,310300.0,25.3599,25.3833,25.3287,25.3833,310300.0
2012-03-15 13:00:00,32.51,32.51,32.39,32.39,158500.0,25.3833,25.3833,25.2896,25.2896,158500.0
2012-03-15 13:30:00,32.39,32.4,32.24,32.32,281200.0,25.2896,25.2974,25.1725,25.235,281200.0
2012-03-15 14:00:00,32.32,32.36,32.24,32.29,228800.0,25.235,25.2662,25.1725,25.2115,228800.0
2012-03-15 14:30:00,32.29,32.4,32.27,32.4,186900.0,25.2115,25.2974,25.1959,25.2974,186900.0
2012-03-15 15:00:00,32.39,32.4,32.29,32.35,263500.0,25.2896,25.2974,25.2115,25.2584,263500.0
2012-03-15 15:30:00,32.35,32.46,32.3,32.37,947000.0,25.2584,25.3443,25.2193,25.274,947000.0
2012-03-16 09:30:00,32.61,32.68,32.38,32.42,930700.0,25.4614,25.516,25.2818,25.313,930700.0
2012-03-16 10:00:00,32.42,32.55,32.31,32.31,342800.0,25.313,25.4145,25.2272,25.2272,342800.0
2012-03-16 10:30:00,32.31,32.54,32.28,32.53,292100.0,25.2272,25.4067,25.2037,25.3989,292100.0
2012-03-16 11:00:00,32.54,32.54,32.34,32.37,220000.0,25.4067,25.4067,25.2506,25.274,220000.0
2012-03-16 11:30:00,32.37,32.4,32.31,32.38,194900.0,25.274,25.2974,25.2272,25.2818,194900.0
2012-03-16 12:00:00,32.38,32.46,32.3,32.41,224700.0,25.2818,25.3443,25.2193,25.3052,224700.0
2012-03-16 12:30:00,32.41,32.45,32.36,32.42,84100.0,25.3052,25.3365,25.2662,25.313,84100.0
2012-03-16 13:00:00,32.42,32.46,32.36,32.37,89300.0,25.313,25.3443,25.2662,25.274,89300.0
2012-03-16 13:30:00,32.37,32.38,32.31,32.32,113100.0,25.274,25.2818,25.2272,25.235,113100.0
2012-03-16 14:00:00,32.32,32.37,32.24,32.31,147300.0,25.235,25.274,25.1725,25.2272,147300.0
2012-03-16 14:30:00,32.32,32.4,32.29,32.35,149600.0,25.235,25.2974,25.2115,25.2584,149600.0
2012-03-16 15:00:00,32.34,32.38,32.32,32.37,175600.0,25.2506,25.2818,25.235,25.274,175600.0
2012-03-16 15:30:00,32.37,32.39,32.29,32.33,588300.0,25.274,25.2896,25.2115,25.2428,588300.0
2012-03-19 09:30:00,32.39,32.75,32.37,32.68,345800.0,25.2896,25.5707,25.274,25.516,345800.0
2012-03-19 10:00:00,32.68,32.69,32.59,32.64,267200.0,25.516,25.5239,25.4458,25.4848,267200.0
2012-03-19 10:30:00,32.63,32.65,32.58,32.64,399000.0,25.477,25.4926,25.438,25.4848,399000.0
2012-03-19 11:00:00,32.64,32.64,32.53,32.59,353600.0,25.4848,25.4848,25.3989,25.4458,353600.0
2012-03-19 11:30:00,32.59,32.64,32.57,32.64,190500.0,25.4458,25.4848,25.4302,25.4848,190500.0
2012-03-19 12:00:00,32.63,32.66,32.6,32.62,117600.0,25.477,25.5004,25.4536,25.4692,117600.0
2012-03-19 12:30:00,32.61,32.72,32.6,32.72,147100.0,25.4614,25.5473,25.4536,25.5473,147100.0
2012-03-19 13:00:00,32.73,32.8,32.72,32.76,152700.0,25.5551,25.6097,25.5473,25.5785,152700.0
2012-03-19 13:30:00,32.76,32.82,32.73,32.81,132700.0,25.5785,25.6254,25.5551,25.6175,132700.0
2012-03-19 14:00:00,32.8,32.81,32.76,32.8,106900.0,25.6097,25.6175,25.5785,25.6097,106900.0
2012-03-19 14:30:00,32.8,32.84,32.75,32.78,161600.0,25.6097,25.641,25.5707,25.5941,161600.0
2012-03-19 15:00:00,32.78,32.88,32.78,32.84,430000.0,25.5941,25.6722,25.5941,25.641,430000.0
2012-03-19 15:30:00,32.84,32.88,32.76,32.81,1023300.0,25.641,25.6722,25.5785,25.6175,1023300.0
2012-03-20 09:30:00,32.3,32.54,32.28,32.45,699500.0,25.2193,25.4067,25.2037,25.3365,699500.0
2012-03-20 10:00:00,32.45,32.58,32.43,32.53,562300.0,25.3365,25.438,25.3208,25.3989,562300.0
2012-03-20 10:30:00,32.54,32.62,32.52,32.55,428900.0,25.4067,25.4692,25.3911,25.4145,428900.0
2012-03-20 11:00:00,32.56,32.6,32.45,32.49,520300.0,25.4223,25.4536,25.3365,25.3677,520300.0
2012-03-20 11:30:00,32.49,32.54,32.45,32.51,255100.0,25.3677,25.4067,25.3365,25.3833,255100.0
2012-03-20 12:00:00,32.5,32.52,32.45,32.48,144300.0,25.3755,25.3911,25.3365,25.3599,144300.0
2012-03-20 12:30:00,32.48,32.54,32.41,32.41,170900.0,25.3599,25.4067,25.3052,25.3052,170900.0
2012-03-20 13:00:00,32.41,32.46,32.39,32.42,184000.0,25.3052,25.3443,25.2896,25.313,184000.0
2012-03-20 13:30:00,32.43,32.49,32.42,32.43,217600.0,25.3208,25.3677,25.313,25.3208,217600.0
2012-03-20 14:00:00,32.43,32.53,32.38,32.47,292700.0,25.3208,25.3989,25.2818,25.3521,292700.0
2012-03-20 14:30:00,32.47,32.54,32.43,32.49,426600.0,25.3521,25.4067,25.3208,25.3677,426600.0
2012-03-20 15:00:00,32.5,32.55,32.38,32.45,527400.0,25.3755,25.4145,25.2818,25.3365,527400.0
2012-03-20 15:30:00,32.45,32.52,32.44,32.48,621800.0,25.3365,25.3911,25.3287,25.3599,621800.0
2012-03-21 09:30:00,32.32,32.56,32.26,32.37,364600.0,25.235,25.4223,25.1881,25.274,364600.0
2012-03-21 10:00:00,32.37,32.44,32.31,32.39,322500.0,25.274,25.3287,25.2272,25.2896,322500.0
2012-03-21 10:30:00,32.39,32.47,32.33,32.33,205200.0,25.2896,25.3521,25.2428,25.2428,205200.0
2012-03-21 11:00:00,32.32,32.4,32.3,32.39,335200.0,25.235,25.2974,25.2193,25.2896,335200.0
2012-03-21 11:30:00,32.39,32.41,32.3,32.31,152300.0,25.2896,25.3052,25.2193,25.2272,152300.0
2012-03-21 12:00:00,32.31,32.38,32.29,32.34,183100.0,25.2272,25.2818,25.2115,25.2506,183100.0
2012-03-21 12:30:00,32.34,32.35,32.31,32.32,122200.0,25.2506,25.2584,25.2272,25.235,122200.0
2012-03-21 13:00:00,32.32,32.34,32.22,32.26,160100.0,25.235,25.2506,25.1569,25.1881,160100.0
2012-03-21 13:30:00,32.26,32.26,32.08,32.11,474900.0,25.1881,25.1881,25.0476,25.071,474900.0
2012-03-21 14:00:00,32.11,32.13,32.07,32.09,340200.0,25.071,25.0866,25.0398,25.0554,340200.0
2012-03-21 14:30:00,32.09,32.11,32.05,32.1,280300.0,25.0554,25.071,25.0241,25.0632,280300.0
2012-03-21 15:00:00,32.1,32.16,32.07,32.14,352500.0,25.0632,25.11,25.0398,25.0944,352500.0
2012-03-21 15:30:00,32.13,32.19,32.08,32.09,788300.0,25.0866,25.1335,25.0476,25.0554,788300.0
2012-03-22 09:30:00,31.97,32.12,31.86,32.08,448300.0,24.9617,25.0788,24.8758,25.0476,448300.0
2012-03-22 10:00:00,32.09,32.12,31.93,31.99,201800.0,25.0554,25.0788,24.9305,24.9773,201800.0
2012-03-22 10:30:00,31.99,32.0,31.87,31.9,135400.0,24.9773,24.9851,24.8836,24.907,135400.0
2012-03-22 11:00:00,31.89,31.91,31.81,31.85,251400.0,24.8992,24.9148,24.8368,24.868,251400.0
2012-03-22 11:30:00,31.85,31.91,31.81,31.85,272700.0,24.868,24.9148,24.8368,24.868,272700.0
2012-03-22 12:00:00,31.85,31.87,31.82,31.85,183700.0,24.868,24.8836,24.8446,24.868,183700.0
2012-03-22 12:30:00,31.85,31.9,31.82,31.9,199600.0,24.868,24.907,24.8446,24.907,199600.0
2012-03-22 13:00:00,31.89,31.9,31.83,31.84,115400.0,24.8992,24.907,24.8524,24.8602,115400.0
2012-03-22 13:30:00,31.85,31.89,31.8,31.83,240500.0,24.868,24.8992,24.829,24.8524,240500.0
2012-03-22 14:00:00,31.83,31.87,31.78,31.8,178900.0,24.8524,24.8836,24.8133,24.829,178900.0
2012-03-22 14:30:00,31.81,31.85,31.75,31.78,132800.0,24.8368,24.868,24.7899,24.8133,132800.0
2012-03-22 15:00:00,31.77,31.83,31.71,31.82,244500.0,24.8055,24.8524,24.7587,24.8446,244500.0
2012-03-22 15:30:00,31.82,31.9,31.78,31.86,521300.0,24.8446,24.907,24.8133,24.8758,521300.0
2012-03-23 09:30:00,32.09,32.1,31.86,31.9,293500.0,25.0554,25.0632,24.8758,24.907,293500.0
2012-03-23 10:00:00,31.9,31.91,31.65,31.76,492800.0,24.907,24.9148,24.7118,24.7977,492800.0
2012-03-23 10:30:00,31.76,32.0,31.73,31.99,243200.0,24.7977,24.9851,24.7743,24.9773,243200.0
2012-03-23 11:00:00,32.0,32.02,31.91,32.0,226400.0,24.9851,25.0007,24.9148,24.9851,226400.0
2012-03-23 11:30:00,32.01,32.08,32.01,32.05,339300.0,24.9929,25.0476,24.9929,25.0241,339300.0
2012-03-23 12:00:00,32.06,32.08,31.93,32.0,172900.0,25.032,25.0476,24.9305,24.9851,172900.0
2012-03-23 12:30:00,32.0,32.1,31.96,32.04,255800.0,24.9851,25.0632,24.9539,25.0163,255800.0
2012-03-23 13:00:00,32.03,32.05,31.94,31.96,278900.0,25.0085,25.0241,24.9383,24.9539,278900.0
2012-03-23 13:30:00,31.96,31.99,31.92,31.95,258300.0,24.9539,24.9773,24.9226,24.9461,258300.0
2012-03-23 14:00:00,31.96,32.02,31.94,32.02,181300.0,24.9539,25.0007,24.9383,25.0007,181300.0
2012-03-23 14:30:00,32.01,32.03,31.93,31.95,289100.0,24.9929,25.0085,24.9305,24.9461,289100.0
2012-03-23 15:00:00,31.95,31.96,31.92,31.95,171000.0,24.9461,24.9539,24.9226,24.9461,171000.0
2012-03-23 15:30:00,31.96,32.0,31.86,31.91,692600.0,24.9539,24.9851,24.8758,24.9148,692600.0
2012-03-26 09:30:00,32.35,32.63,32.35,32.51,401700.0,25.2584,25.477,25.2584,25.3833,401700.0
2012-03-26 10:00:00,32.51,32.68,32.5,32.65,431200.0,25.3833,25.516,25.3755,25.4926,431200.0
2012-03-26 10:30:00,32.64,32.65,32.48,32.5,294100.0,25.4848,25.4926,25.3599,25.3755,294100.0
2012-03-26 11:00:00,32.5,32.59,32.48,32.54,175600.0,25.3755,25.4458,25.3599,25.4067,175600.0
2012-03-26 11:30:00,32.54,32.61,32.54,32.55,254700.0,25.4067,25.4614,25.4067,25.4145,254700.0
2012-03-26 12:00:00,32.55,32.55,32.39,32.4,209500.0,25.4145,25.4145,25.2896,25.2974,209500.0
2012-03-26 12:30:00,32.4,32.45,32.36,32.43,81900.0,25.2974,25.3365,25.2662,25.3208,81900.0
2012-03-26 13:00:00,32.43,32.44,32.35,32.36,69400.0,25.3208,25.3287,25.2584,25.2662,69400.0
2012-03-26 13:30:00,32.36,32.43,32.36,32.42,139900.0,25.2662,25.3208,25.2662,25.313,139900.0
2012-03-26 14:00:00,32.42,32.43,32.37,32.43,220600.0,25.313,25.3208,25.274,25.3208,220600.0
2012-03-26 14:30:00,32.43,32.54,32.4,32.48,309300.0,25.3208,25.4067,25.2974,25.3599,309300.0
2012-03-26 15:00:00,32.48,32.58,32.47,32.56,229600.0,25.3599,25.438,25.3521,25.4223,229600.0
2012-03-26 15:30:00,32.55,32.61,32.54,32.58,567300.0,25.4145,25.4614,25.4067,25.438,567300.0
2012-03-27 09:30:00,32.71,32.9,32.69,32.8,523700.0,25.5395,25.6878,25.5239,25.6097,523700.0
2012-03-27 10:00:00,32.8,32.93,32.68,32.7,566900.0,25.6097,25.7112,25.516,25.5317,566900.0
2012-03-27 10:30:00,32.7,32.74,32.49,32.52,410500.0,25.5317,25.5629,25.3677,25.3911,410500.0
2012-03-27 11:00:00,32.52,32.6,32.49,32.58,292000.0,25.3911,25.4536,25.3677,25.438,292000.0
2012-03-27 11:30:00,32.58,32.67,32.56,32.62,328600.0,25.438,25.5082,25.4223,25.4692,328600.0
2012-03-27 12:00:00,32.63,32.63,32.55,32.55,276700.0,25.477,25.477,25.4145,25.4145,276700.0
2012-03-27 12:30:00,32.55,32.55,32.5,32.51,223500.0,25.4145,25.4145,25.3755,25.3833,223500.0
2012-03-27 13:00:00,32.51,32.52,32.44,32.46,178200.0,25.3833,25.3911,25.3287,25.3443,178200.0
2012-03-27 13:30:00,32.45,32.48,32.42,32.46,197800.0,25.3365,25.3599,25.313,25.3443,197800.0
2012-03-27 14:00:00,32.45,32.51,32.41,32.51,239000.0,25.3365,25.3833,25.3052,25.3833,239000.0
2012-03-27 14:30:00,32.5,32.51,32.48,32.5,218100.0,25.3755,25.3833,25.3599,25.3755,218100.0
2012-03-27 15:00:00,32.5,32.55,32.47,32.53,467100.0,25.3755,25.4145,25.3521,25.3989,467100.0
2012-03-27 15:30:00,32.53,32.57,32.45,32.46,753000.0,25.3989,25.4302,25.3365,25.3443,753000.0
2012-03-28 09:30:00,32.39,32.55,32.38,32.48,326700.0,25.2896,25.4145,25.2818,25.3599,326700.0
2012-03-28 10:00:00,32.47,32.53,32.39,32.42,277100.0,25.3521,25.3989,25.2896,25.313,277100.0
2012-03-28 10:30:00,32.42,32.43,32.23,32.33,164900.0,25.313,25.3208,25.1647,25.2428,164900.0
2012-03-28 11:00:00,32.33,32.35,32.24,32.31,190100.0,25.2428,25.2584,25.1725,25.2272,190100.0
2012-03-28 11:30:00,32.32,32.36,32.12,32.19,127200.0,25.235,25.2662,25.0788,25.1335,127200.0
2012-03-28 12:00:00,32.2,32.3,32.18,32.26,381100.0,25.1413,25.2193,25.1257,25.1881,381100.0
2012-03-28 12:30:00,32.26,32.27,32.18,32.19,135200.0,25.1881,25.1959,25.1257,25.1335,135200.0
2012-03-28 13:00:00,32.18,32.22,32.1,32.13,157600.0,25.1257,25.1569,25.0632,25.0866,157600.0
2012-03-28 13:30:00,32.14,32.21,32.07,32.11,385800.0,25.0944,25.1491,25.0398,25.071,385800.0
2012-03-28 14:00:00,32.1,32.11,31.99,32.03,236500.0,25.0632,25.071,24.9773,25.0085,236500.0
2012-03-28 14:30:00,32.03,32.21,32.03,32.2,187000.0,25.0085,25.1491,25.0085,25.1413,187000.0
2012-03-28 15:00:00,32.21,32.31,32.2,32.3,318500.0,25.1491,25.2272,25.1413,25.2193,318500.0
2012-03-28 15:30:00,32.29,32.46,32.28,32.4,1280300.0,25.2115,25.3443,25.2037,25.2974,1280300.0
2012-03-29 09:30:00,31.98,32.04,31.85,31.9,262000.0,24.9695,25.0163,24.868,24.907,262000.0
2012-03-29 10:00:00,31.89,31.94,31.65,31.66,699900.0,24.8992,24.9383,24.7118,24.7196,699900.0
2012-03-29 10:30:00,31.66,31.75,31.6,31.67,737600.0,24.7196,24.7899,24.6728,24.7274,737600.0
2012-03-29 11:00:00,31.66,31.71,31.59,31.64,531000.0,24.7196,24.7587,24.665,24.704,531000.0
2012-03-29 11:30:00,31.65,31.65,31.45,31.5,234300.0,24.7118,24.7118,24.5557,24.5947,234300.0
2012-03-29 12:00:00,31.51,31.73,31.5,31.69,220200.0,24.6025,24.7743,24.5947,24.7431,220200.0
2012-03-29 12:30:00,31.69,31.83,31.68,31.82,367000.0,24.7431,24.8524,24.7353,24.8446,367000.0
2012-03-29 13:00:00,31.82,31.82,31.73,31.77,174600.0,24.8446,24.8446,24.7743,24.8055,174600.0
2012-03-29 13:30:00,31.78,31.8,31.71,31.75,237100.0,24.8133,24.829,24.7587,24.7899,237100.0
2012-03-29 14:00:00,31.75,31.86,31.73,31.85,245000.0,24.7899,24.8758,24.7743,24.868,245000.0
2012-03-29 14:30:00,31.84,31.88,31.8,31.83,283800.0,24.8602,24.8914,24.829,24.8524,283800.0
2012-03-29 15:00:00,31.82,31.93,31.81,31.88,519900.0,24.8446,24.9305,24.8368,24.8914,519900.0
2012-03-29 15:30:00,31.88,32.1,31.87,32.02,721600.0,24.8914,25.0632,24.8836,25.0007,721600.0
2012-03-30 09:30:00,32.23,32.37,32.2,32.2,343800.0,25.1647,25.274,25.1413,25.1413,343800.0
2012-03-30 10:00:00,32.19,32.21,32.05,32.08,438200.0,25.1335,25.1491,25.0241,25.0476,438200.0
2012-03-30 10:30:00,32.09,32.1,31.9,31.98,362700.0,25.0554,25.0632,24.907,24.9695,362700.0
2012-03-30 11:00:00,31.99,32.13,31.99,32.11,197800.0,24.9773,25.0866,24.9773,25.071,197800.0
2012-03-30 11:30:00,32.12,32.12,32.02,32.07,203500.0,25.0788,25.0788,25.0007,25.0398,203500.0
2012-03-30 12:00:00,32.07,32.11,31.99,32.0,96300.0,25.0398,25.071,24.9773,24.9851,96300.0
2012-03-30 12:30:00,31.99,32.05,31.94,31.94,131700.0,24.9773,25.0241,24.9383,24.9383,131700.0
2012-03-30 13:00:00,31.95,32.01,31.91,31.98,114000.0,24.9461,24.9929,24.9148,24.9695,114000.0
2012-03-30 13:30:00,31.98,32.08,31.95,32.04,382700.0,24.9695,25.0476,24.9461,25.0163,382700.0
2012-03-30 14:00:00,32.04,32.15,32.04,32.15,152000.0,25.0163,25.1022,25.0163,25.1022,152000.0
2012-03-30 14:30:00,32.15,32.19,32.03,32.04,277000.0,25.1022,25.1335,25.0085,25.0163,277000.0
2012-03-30 15:00:00,32.04,32.12,32.02,32.12,204800.0,25.0163,25.0788,25.0007,25.0788,204800.0
2012-03-30 15:30:00,32.11,32.16,32.06,32.09,611700.0,25.071,25.11,25.032,25.0554,611700.0
2012-04-02 09:30:00,32.01,32.08,31.74,31.75,458300.0,24.9929,25.0476,24.7821,24.7899,458300.0
2012-04-02 10:00:00,31.75,31.93,31.74,31.75,360000.0,24.7899,24.9305,24.7821,24.7899,360000.0
2012-04-02 10:30:00,31.76,31.91,31.74,31.88,245700.0,24.7977,24.9148,24.7821,24.8914,245700.0
2012-04-02 11:00:00,31.88,32.01,31.84,32.0,209600.0,24.8914,24.9929,24.8602,24.9851,209600.0
2012-04-02 11:30:00,32.0,32.0,31.91,31.93,265500.0,24.9851,24.9851,24.9148,24.9305,265500.0
2012-04-02 12:00:00,31.94,32.02,31.89,31.96,219900.0,24.9383,25.0007,24.8992,24.9539,219900.0
2012-04-02 12:30:00,31.97,32.0,31.89,31.91,307800.0,24.9617,24.9851,24.8992,24.9148,307800.0
2012-04-02 13:00:00,31.9,31.91,31.83,31.84,145200.0,24.907,24.9148,24.8524,24.8602,145200.0
2012-04-02 13:30:00,31.84,31.87,31.8,31.83,151400.0,24.8602,24.8836,24.829,24.8524,151400.0
2012-04-02 14:00:00,31.84,31.89,31.83,31.83,236400.0,24.8602,24.8992,24.8524,24.8524,236400.0
2012-04-02 14:30:00,31.84,31.9,31.82,31.85,232500.0,24.8602,24.907,24.8446,24.868,232500.0
2012-04-02 15:00:00,31.86,31.86,31.79,31.84,340800.0,24.8758,24.8758,24.8211,24.8602,340800.0
2012-04-02 15:30:00,31.84,31.86,31.69,31.7,746300.0,24.8602,24.8758,24.7431,24.7509,746300.0
2012-04-03 09:30:00,31.84,31.91,31.72,31.87,331000.0,24.8602,24.9148,24.7665,24.8836,331000.0
2012-04-03 10:00:00,31.87,31.95,31.81,31.86,276100.0,24.8836,24.9461,24.8368,24.8758,276100.0
2012-04-03 10:30:00,31.87,31.98,31.85,31.94,204800.0,24.8836,24.9695,24.868,24.9383,204800.0
2012-04-03 11:00:00,31.93,31.97,31.8,31.8,271800.0,24.9305,24.9617,24.829,24.829,271800.0
2012-04-03 11:30:00,31.8,31.84,31.7,31.74,223200.0,24.829,24.8602,24.7509,24.7821,223200.0
2012-04-03 12:00:00,31.74,31.78,31.64,31.77,134900.0,24.7821,24.8133,24.704,24.8055,134900.0
2012-04-03 12:30:00,31.78,31.78,31.67,31.71,116100.0,24.8133,24.8133,24.7274,24.7587,116100.0
2012-04-03 13:00:00,31.71,31.71,31.62,31.65,124600.0,24.7587,24.7587,24.6884,24.7118,124600.0
2012-04-03 13:30:00,31.64,31.7,31.59,31.68,206100.0,24.704,24.7509,24.665,24.7353,206100.0
2012-04-03 14:00:00,31.67,31.67,31.52,31.61,334600.0,24.7274,24.7274,24.6103,24.6806,334600.0
2012-04-03 14:30:00,31.61,31.66,31.56,31.61,306400.0,24.6806,24.7196,24.6416,24.6806,306400.0
2012-04-03 15:00:00,31.62,31.72,31.55,31.59,311000.0,24.6884,24.7665,24.6338,24.665,311000.0
2012-04-03 15:30:00,31.6,31.68,31.57,31.64,506000.0,24.6728,24.7353,24.6494,24.704,506000.0
2012-04-04 09:30:00,31.05,31.2,30.89,31.16,636700.0,24.2434,24.3605,24.1184,24.3292,636700.0
2012-04-04 10:00:00,31.16,31.23,31.04,31.04,523700.0,24.3292,24.3839,24.2356,24.2356,523700.0
2012-04-04 10:30:00,31.04,31.05,30.81,30.81,499800.0,24.2356,24.2434,24.056,24.056,499800.0
2012-04-04 11:00:00,30.81,30.87,30.74,30.75,495300.0,24.056,24.1028,24.0013,24.0091,495300.0
2012-04-04 11:30:00,30.76,30.88,30.76,30.79,325300.0,24.0169,24.1106,24.0169,24.0404,325300.0
2012-04-04 12:00:00,30.8,30.87,30.75,30.82,278800.0,24.0482,24.1028,24.0091,24.0638,278800.0
2012-04-04 12:30:00,30.82,30.83,30.78,30.8,140500.0,24.0638,24.0716,24.0326,24.0482,140500.0
2012-04-04 13:00:00,30.81,30.85,30.74,30.74,323200.0,24.056,24.0872,24.0013,24.0013,323200.0
2012-04-04 13:30:00,30.74,30.77,30.73,30.74,192600.0,24.0013,24.0247,23.9935,24.0013,192600.0
2012-04-04 14:00:00,30.75,30.75,30.6,30.62,624500.0,24.0091,24.0091,23.892,23.9076,624500.0
2012-04-04 14:30:00,30.62,30.79,30.61,30.74,414200.0,23.9076,24.0404,23.8998,24.0013,414200.0
2012-04-04 15:00:00,30.73,30.79,30.68,30.76,445400.0,23.9935,24.0404,23.9545,24.0169,445400.0
2012-04-04 15:30:00,30.76,30.79,30.69,30.73,814500.0,24.0169,24.0404,23.9623,23.9935,814500.0
2012-04-05 09:30:00,30.4,30.65,30.4,30.62,483500.0,23.7359,23.931,23.7359,23.9076,483500.0
2012-04-05 10:00:00,30.61,30.65,30.54,30.56,598600.0,23.8998,23.931,23.8452,23.8608,598600.0
2012-04-05 10:30:00,30.56,30.58,30.53,30.55,494900.0,23.8608,23.8764,23.8374,23.853,494900.0
2012-04-05 11:00:00,30.55,30.73,30.54,30.7,330000.0,23.853,23.9935,23.8452,23.9701,330000.0
2012-04-05 11:30:00,30.7,30.73,30.68,30.71,272400.0,23.9701,23.9935,23.9545,23.9779,272400.0
2012-04-05 12:00:00,30.7,30.72,30.65,30.69,230300.0,23.9701,23.9857,23.931,23.9623,230300.0
2012-04-05 12:30:00,30.69,30.69,30.6,30.68,200400.0,23.9623,23.9623,23.892,23.9545,200400.0
2012-04-05 13:00:00,30.67,30.7,30.64,30.66,127100.0,23.9467,23.9701,23.9232,23.9389,127100.0
2012-04-05 13:30:00,30.66,30.68,30.63,30.65,275900.0,23.9389,23.9545,23.9154,23.931,275900.0
2012-04-05 14:00:00,30.65,30.68,30.59,30.65,170000.0,23.931,23.9545,23.8842,23.931,170000.0
2012-04-05 14:30:00,30.65,30.7,30.64,30.66,222600.0,23.931,23.9701,23.9232,23.9389,222600.0
2012-04-05 15:00:00,30.66,30.71,30.64,30.67,249800.0,23.9389,23.9779,23.9232,23.9467,249800.0
2012-04-05 15:30:00,30.68,30.69,30.62,30.67,495900.0,23.9545,23.9623,23.9076,23.9467,495900.0
2012-04-09 09:30:00,30.24,30.64,30.15,30.55,445600.0,23.6109,23.9232,23.5407,23.853,445600.0
2012-04-09 10:00:00,30.55,30.94,30.55,30.94,587000.0,23.853,24.1575,23.853,24.1575,587000.0
2012-04-09 10:30:00,30.94,30.99,30.88,30.89,497100.0,24.1575,24.1965,24.1106,24.1184,497100.0
2012-04-09 11:00:00,30.9,30.9,30.64,30.71,394300.0,24.1262,24.1262,23.9232,23.9779,394300.0
2012-04-09 11:30:00,30.7,30.95,30.7,30.93,354300.0,23.9701,24.1653,23.9701,24.1497,354300.0
2012-04-09 12:00:00,30.93,31.02,30.82,31.01,424300.0,24.1497,24.2199,24.0638,24.2121,424300.0
2012-04-09 12:30:00,31.0,31.18,30.99,31.15,388500.0,24.2043,24.3449,24.1965,24.3214,388500.0
2012-04-09 13:00:00,31.15,31.17,31.05,31.1,314300.0,24.3214,24.3371,24.2434,24.2824,314300.0
2012-04-09 13:30:00,31.1,31.18,31.09,31.16,239900.0,24.2824,24.3449,24.2746,24.3292,239900.0
2012-04-09 14:00:00,31.17,31.18,31.03,31.07,170300.0,24.3371,24.3449,24.2277,24.259,170300.0
2012-04-09 14:30:00,31.06,31.12,31.05,31.08,135000.0,24.2512,24.298,24.2434,24.2668,135000.0
2012-04-09 15:00:00,31.08,31.1,31.04,31.05,221100.0,24.2668,24.2824,24.2356,24.2434,221100.0
2012-04-09 15:30:00,31.04,31.07,30.99,31.02,735800.0,24.2356,24.259,24.1965,24.2199,735800.0
2012-04-10 09:30:00,30.8,31.02,30.77,30.81,373600.0,24.0482,24.2199,24.0247,24.056,373600.0
2012-04-10 10:00:00,30.81,30.82,30.62,30.72,348500.0,24.056,24.0638,23.9076,23.9857,348500.0
2012-04-10 10:30:00,30.72,30.83,30.69,30.71,456300.0,23.9857,24.0716,23.9623,23.9779,456300.0
2012-04-10 11:00:00,30.71,30.72,30.54,30.58,290600.0,23.9779,23.9857,23.8452,23.8764,290600.0
2012-04-10 11:30:00,30.58,30.59,30.35,30.44,389500.0,23.8764,23.8842,23.6968,23.7671,389500.0
2012-04-10 12:00:00,30.44,30.44,30.13,30.24,435900.0,23.7671,23.7671,23.525,23.6109,435900.0
2012-04-10 12:30:00,30.24,30.34,30.24,30.33,286500.0,23.6109,23.689,23.6109,23.6812,286500.0
2012-04-10 13:00:00,30.33,30.35,30.04,30.11,345800.0,23.6812,23.6968,23.4548,23.5094,345800.0
2012-04-10 13:30:00,30.11,30.22,30.07,30.18,237800.0,23.5094,23.5953,23.4782,23.5641,237800.0
2012-04-10 14:00:00,30.17,30.41,30.16,30.4,654500.0,23.5563,23.7437,23.5485,23.7359,654500.0
2012-04-10 14:30:00,30.4,30.42,30.29,30.36,722400.0,23.7359,23.7515,23.65,23.7046,722400.0
2012-04-10 15:00:00,30.36,30.39,30.26,30.38,479500.0,23.7046,23.728,23.6265,23.7202,479500.0
2012-04-10 15:30:00,30.38,30.51,30.37,30.46,1290700.0,23.7202,23.8217,23.7124,23.7827,1290700.0
2012-04-11 09:30:00,31.06,31.21,31.01,31.07,957200.0,24.2512,24.3683,24.2121,24.259,957200.0
2012-04-11 10:00:00,31.06,31.25,30.97,31.0,1538000.0,24.2512,24.3995,24.1809,24.2043,1538000.0
2012-04-11 10:30:00,31.0,31.2,30.94,30.95,766400.0,24.2043,24.3605,24.1575,24.1653,766400.0
2012-04-11 11:00:00,30.95,31.04,30.88,30.99,518300.0,24.1653,24.2356,24.1106,24.1965,518300.0
2012-04-11 11:30:00,30.98,31.12,30.95,30.98,309800.0,24.1887,24.298,24.1653,24.1887,309800.0
2012-04-11 12:00:00,30.99,31.19,30.98,31.16,281000.0,24.1965,24.3527,24.1887,24.3292,281000.0
2012-04-11 12:30:00,31.16,31.33,31.14,31.27,261400.0,24.3292,24.462,24.3136,24.4151,261400.0
2012-04-11 13:00:00,31.27,31.29,31.14,31.15,215400.0,24.4151,24.4308,24.3136,24.3214,215400.0
2012-04-11 13:30:00,31.15,31.24,31.09,31.21,265400.0,24.3214,24.3917,24.2746,24.3683,265400.0
2012-04-11 14:00:00,31.2,31.22,31.11,31.2,206800.0,24.3605,24.3761,24.2902,24.3605,206800.0
2012-04-11 14:30:00,31.19,31.21,31.13,31.16,258700.0,24.3527,24.3683,24.3058,24.3292,258700.0
2012-04-11 15:00:00,31.15,31.25,31.13,31.24,664000.0,24.3214,24.3995,24.3058,24.3917,664000.0
2012-04-11 15:30:00,31.24,31.27,31.21,31.25,1075700.0,24.3917,24.4151,24.3683,24.3995,1075700.0
2012-04-12 09:30:00,31.19,31.4,31.09,31.4,427100.0,24.3527,24.5166,24.2746,24.5166,427100.0
2012-04-12 10:00:00,31.41,31.42,31.27,31.32,288800.0,24.5244,24.5323,24.4151,24.4542,288800.0
2012-04-12 10:30:00,31.32,31.56,31.32,31.46,350600.0,24.4542,24.6416,24.4542,24.5635,350600.0
2012-04-12 11:00:00,31.45,31.6,31.45,31.49,218900.0,24.5557,24.6728,24.5557,24.5869,218900.0
2012-04-12 11:30:00,31.49,31.49,31.36,31.44,132700.0,24.5869,24.5869,24.4854,24.5479,132700.0
2012-04-12 12:00:00,31.43,31.47,31.34,31.39,163100.0,24.5401,24.5713,24.4698,24.5088,163100.0
2012-04-12 12:30:00,31.38,31.43,31.36,31.37,161100.0,24.501,24.5401,24.4854,24.4932,161100.0
2012-04-12 13:00:00,31.38,31.4,31.32,31.34,149800.0,24.501,24.5166,24.4542,24.4698,149800.0
2012-04-12 13:30:00,31.34,31.42,31.29,31.32,159700.0,24.4698,24.5323,24.4308,24.4542,159700.0
2012-04-12 14:00:00,31.32,31.41,31.3,31.38,149100.0,24.4542,24.5244,24.4386,24.501,149100.0
2012-04-12 14:30:00,31.39,31.45,31.37,31.4,212300.0,24.5088,24.5557,24.4932,24.5166,212300.0
2012-04-12 15:00:00,31.4,31.42,31.38,31.39,195200.0,24.5166,24.5323,24.501,24.5088,195200.0
2012-04-12 15:30:00,31.39,31.46,31.38,31.43,511300.0,24.5088,24.5635,24.501,24.5401,511300.0
2012-04-13 09:30:00,31.3,31.39,31.14,31.17,311100.0,24.4386,24.5088,24.3136,24.3371,311100.0
2012-04-13 10:00:00,31.16,31.22,31.07,31.15,333800.0,24.3292,24.3761,24.259,24.3214,333800.0
2012-04-13 10:30:00,31.15,31.16,31.03,31.15,200000.0,24.3214,24.3292,24.2277,24.3214,200000.0
2012-04-13 11:00:00,31.15,31.21,31.1,31.14,252700.0,24.3214,24.3683,24.2824,24.3136,252700.0
2012-04-13 11:30:00,31.13,31.21,31.11,31.16,153800.0,24.3058,24.3683,24.2902,24.3292,153800.0
2012-04-13 12:00:00,31.17,31.19,31.12,31.14,131800.0,24.3371,24.3527,24.298,24.3136,131800.0
2012-04-13 12:30:00,31.14,31.22,31.14,31.16,129700.0,24.3136,24.3761,24.3136,24.3292,129700.0
2012-04-13 13:00:00,31.15,31.28,31.12,31.2,435000.0,24.3214,24.4229,24.298,24.3605,435000.0
2012-04-13 13:30:00,31.21,31.25,31.18,31.18,182400.0,24.3683,24.3995,24.3449,24.3449,182400.0
2012-04-13 14:00:00,31.18,31.29,31.16,31.24,213600.0,24.3449,24.4308,24.3292,24.3917,213600.0
2012-04-13 14:30:00,31.23,31.3,31.22,31.25,264200.0,24.3839,24.4386,24.3761,24.3995,264200.0
2012-04-13 15:00:00,31.25,31.34,31.25,31.3,278400.0,24.3995,24.4698,24.3995,24.4386,278400.0
2012-04-13 15:30:00,31.29,31.32,31.18,31.21,766800.0,24.4308,24.4542,24.3449,24.3683,766800.0
2012-04-16 09:30:00,31.23,31.4,31.14,31.16,321900.0,24.3839,24.5166,24.3136,24.3292,321900.0
2012-04-16 10:00:00,31.15,31.23,31.0,31.16,296900.0,24.3214,24.3839,24.2043,24.3292,296900.0
2012-04-16 10:30:00,31.16,31.32,31.15,31.29,356300.0,24.3292,24.4542,24.3214,24.4308,356300.0
2012-04-16 11:00:00,31.3,31.42,31.3,31.3,289200.0,24.4386,24.5323,24.4386,24.4386,289200.0
2012-04-16 11:30:00,31.31,31.38,31.24,31.25,200700.0,24.4464,24.501,24.3917,24.3995,200700.0
2012-04-16 12:00:00,31.25,31.34,31.23,31.33,164400.0,24.3995,24.4698,24.3839,24.462,164400.0
2012-04-16 12:30:00,31.33,31.41,31.23,31.41,222400.0,24.462,24.5244,24.3839,24.5244,222400.0
2012-04-16 13:00:00,31.4,31.43,31.31,31.34,142000.0,24.5166,24.5401,24.4464,24.4698,142000.0
2012-04-16 13:30:00,31.34,31.56,31.34,31.5,209900.0,24.4698,24.6416,24.4698,24.5947,209900.0
2012-04-16 14:00:00,31.5,31.53,31.39,31.52,257200.0,24.5947,24.6181,24.5088,24.6103,257200.0
2012-04-16 14:30:00,31.51,31.63,31.51,31.54,340100.0,24.6025,24.6962,24.6025,24.6259,340100.0
2012-04-16 15:00:00,31.54,31.55,31.4,31.42,222600.0,24.6259,24.6338,24.5166,24.5323,222600.0
2012-04-16 15:30:00,31.42,31.56,31.4,31.45,921000.0,24.5323,24.6416,24.5166,24.5557,921000.0
2012-04-17 09:30:00,31.81,31.86,31.62,31.65,399900.0,24.8368,24.8758,24.6884,24.7118,399900.0
2012-04-17 10:00:00,31.66,31.82,31.59,31.75,319900.0,24.7196,24.8446,24.665,24.7899,319900.0
2012-04-17 10:30:00,31.76,31.78,31.65,31.73,359000.0,24.7977,24.8133,24.7118,24.7743,359000.0
2012-04-17 11:00:00,31.74,31.88,31.73,31.86,366700.0,24.7821,24.8914,24.7743,24.8758,366700.0
2012-04-17 11:30:00,31.86,31.88,31.83,31.87,212500.0,24.8758,24.8914,24.8524,24.8836,212500.0
2012-04-17 12:00:00,31.87,31.89,31.82,31.85,185600.0,24.8836,24.8992,24.8446,24.868,185600.0
2012-04-17 12:30:00,31.85,31.87,31.79,31.81,137200.0,24.868,24.8836,24.8211,24.8368,137200.0
2012-04-17 13:00:00,31.8,31.92,31.76,31.92,115000.0,24.829,24.9226,24.7977,24.9226,115000.0
2012-04-17 13:30:00,31.92,31.98,31.91,31.92,122100.0,24.9226,24.9695,24.9148,24.9226,122100.0
2012-04-17 14:00:00,31.92,32.0,31.91,31.98,100600.0,24.9226,24.9851,24.9148,24.9695,100600.0
2012-04-17 14:30:00,31.98,32.0,31.93,31.98,190200.0,24.9695,24.9851,24.9305,24.9695,190200.0
2012-04-17 15:00:00,31.98,31.99,31.87,31.94,199900.0,24.9695,24.9773,24.8836,24.9383,199900.0
2012-04-17 15:30:00,31.95,31.98,31.92,31.93,796200.0,24.9461,24.9695,24.9226,24.9305,796200.0
2012-04-18 09:30:00,31.87,32.03,31.8,31.99,306700.0,24.8836,25.0085,24.829,24.9773,306700.0
2012-04-18 10:00:00,31.99,31.99,31.81,31.88,242800.0,24.9773,24.9773,24.8368,24.8914,242800.0
2012-04-18 10:30:00,31.88,31.98,31.83,31.95,151700.0,24.8914,24.9695,24.8524,24.9461,151700.0
2012-04-18 11:00:00,31.94,31.98,31.86,31.89,219600.0,24.9383,24.9695,24.8758,24.8992,219600.0
2012-04-18 11:30:00,31.89,32.01,31.83,31.96,175800.0,24.8992,24.9929,24.8524,24.9539,175800.0
2012-04-18 12:00:00,31.96,32.01,31.94,31.95,201600.0,24.9539,24.9929,24.9383,24.9461,201600.0
2012-04-18 12:30:00,31.96,32.01,31.95,32.0,146600.0,24.9539,24.9929,24.9461,24.9851,146600.0
2012-04-18 13:00:00,32.0,32.07,31.99,32.05,442800.0,24.9851,25.0398,24.9773,25.0241,442800.0
2012-04-18 13:30:00,32.05,32.06,31.99,32.0,276400.0,25.0241,25.032,24.9773,24.9851,276400.0
2012-04-18 14:00:00,32.0,32.01,31.95,31.95,478100.0,24.9851,24.9929,24.9461,24.9461,478100.0
2012-04-18 14:30:00,31.95,32.02,31.95,32.02,397800.0,24.9461,25.0007,24.9461,25.0007,397800.0
2012-04-18 15:00:00,32.02,32.1,32.0,32.02,370600.0,25.0007,25.0632,24.9851,25.0007,370600.0
2012-04-18 15:30:00,32.01,32.13,32.01,32.03,917600.0,24.9929,25.0866,24.9929,25.0085,917600.0
2012-04-19 09:30:00,32.21,32.46,32.21,32.45,765000.0,25.1491,25.3443,25.1491,25.3365,765000.0
2012-04-19 10:00:00,32.44,32.44,32.18,32.31,532700.0,25.3287,25.3287,25.1257,25.2272,532700.0
2012-04-19 10:30:00,32.31,32.49,32.25,32.25,471300.0,25.2272,25.3677,25.1803,25.1803,471300.0
2012-04-19 11:00:00,32.25,32.4,32.23,32.37,415200.0,25.1803,25.2974,25.1647,25.274,415200.0
2012-04-19 11:30:00,32.37,32.59,32.31,32.58,387400.0,25.274,25.4458,25.2272,25.438,387400.0
2012-04-19 12:00:00,32.58,32.59,32.34,32.42,449200.0,25.438,25.4458,25.2506,25.313,449200.0
2012-04-19 12:30:00,32.41,32.56,32.41,32.55,310800.0,25.3052,25.4223,25.3052,25.4145,310800.0
2012-04-19 13:00:00,32.55,32.59,32.49,32.56,428200.0,25.4145,25.4458,25.3677,25.4223,428200.0
2012-04-19 13:30:00,32.57,32.63,32.51,32.56,473400.0,25.4302,25.477,25.3833,25.4223,473400.0
2012-04-19 14:00:00,32.55,32.58,32.44,32.45,436900.0,25.4145,25.438,25.3287,25.3365,436900.0
2012-04-19 14:30:00,32.46,32.46,32.28,32.43,477400.0,25.3443,25.3443,25.2037,25.3208,477400.0
2012-04-19 15:00:00,32.43,32.6,32.42,32.59,527000.0,25.3208,25.4536,25.313,25.4458,527000.0
2012-04-19 15:30:00,32.59,32.66,32.56,32.61,1002500.0,25.4458,25.5004,25.4223,25.4614,1002500.0
2012-04-20 09:30:00,32.58,32.65,32.37,32.46,962400.0,25.438,25.4926,25.274,25.3443,962400.0
2012-04-20 10:00:00,32.48,32.49,32.24,32.29,449400.0,25.3599,25.3677,25.1725,25.2115,449400.0
2012-04-20 10:30:00,32.3,32.32,31.94,32.12,640600.0,25.2193,25.235,24.9383,25.0788,640600.0
2012-04-20 11:00:00,32.11,32.12,31.98,32.0,400100.0,25.071,25.0788,24.9695,24.9851,400100.0
2012-04-20 11:30:00,32.0,32.0,31.83,31.88,416600.0,24.9851,24.9851,24.8524,24.8914,416600.0
2012-04-20 12:00:00,31.88,31.98,31.88,31.95,225600.0,24.8914,24.9695,24.8914,24.9461,225600.0
2012-04-20 12:30:00,31.95,31.96,31.88,31.9,154100.0,24.9461,24.9539,24.8914,24.907,154100.0
2012-04-20 13:00:00,31.9,31.91,31.76,31.78,374800.0,24.907,24.9148,24.7977,24.8133,374800.0
2012-04-20 13:30:00,31.78,31.85,31.68,31.69,435300.0,24.8133,24.868,24.7353,24.7431,435300.0
2012-04-20 14:00:00,31.7,31.74,31.65,31.73,478900.0,24.7509,24.7821,24.7118,24.7743,478900.0
2012-04-20 14:30:00,31.72,31.9,31.66,31.67,478400.0,24.7665,24.907,24.7196,24.7274,478400.0
2012-04-20 15:00:00,31.67,31.69,31.58,31.69,532600.0,24.7274,24.7431,24.6572,24.7431,532600.0
2012-04-20 15:30:00,31.69,31.76,31.67,31.69,1135600.0,24.7431,24.7977,24.7274,24.7431,1135600.0
2012-04-23 09:30:00,31.32,31.41,31.24,31.31,373300.0,24.4542,24.5244,24.3917,24.4464,373300.0
2012-04-23 10:00:00,31.3,31.32,31.04,31.07,396300.0,24.4386,24.4542,24.2356,24.259,396300.0
2012-04-23 10:30:00,31.06,31.15,31.02,31.06,373200.0,24.2512,24.3214,24.2199,24.2512,373200.0
2012-04-23 11:00:00,31.07,31.31,31.07,31.27,468000.0,24.259,24.4464,24.259,24.4151,468000.0
2012-04-23 11:30:00,31.26,31.3,31.19,31.22,248300.0,24.4073,24.4386,24.3527,24.3761,248300.0
2012-04-23 12:00:00,31.22,31.31,31.19,31.3,298900.0,24.3761,24.4464,24.3527,24.4386,298900.0
2012-04-23 12:30:00,31.3,31.34,31.22,31.32,232200.0,24.4386,24.4698,24.3761,24.4542,232200.0
2012-04-23 13:00:00,31.32,31.37,31.27,31.35,138300.0,24.4542,24.4932,24.4151,24.4776,138300.0
2012-04-23 13:30:00,31.34,31.35,31.27,31.34,200800.0,24.4698,24.4776,24.4151,24.4698,200800.0
2012-04-23 14:00:00,31.33,31.47,31.27,31.46,435400.0,24.462,24.5713,24.4151,24.5635,435400.0
2012-04-23 14:30:00,31.46,31.55,31.46,31.49,433200.0,24.5635,24.6338,24.5635,24.5869,433200.0
2012-04-23 15:00:00,31.49,31.51,31.4,31.45,471800.0,24.5869,24.6025,24.5166,24.5557,471800.0
2012-04-23 15:30:00,31.45,31.51,31.43,31.47,590700.0,24.5557,24.6025,24.5401,24.5713,590700.0
2012-04-24 09:30:00,31.55,31.58,31.44,31.52,349400.0,24.6338,24.6572,24.5479,24.6103,349400.0
2012-04-24 10:00:00,31.54,31.75,31.52,31.64,357700.0,24.6259,24.7899,24.6103,24.704,357700.0
2012-04-24 10:30:00,31.63,31.72,31.62,31.7,364200.0,24.6962,24.7665,24.6884,24.7509,364200.0
2012-04-24 11:00:00,31.7,31.78,31.65,31.75,393800.0,24.7509,24.8133,24.7118,24.7899,393800.0
2012-04-24 11:30:00,31.75,31.92,31.75,31.85,204900.0,24.7899,24.9226,24.7899,24.868,204900.0
2012-04-24 12:00:00,31.86,31.89,31.81,31.88,93900.0,24.8758,24.8992,24.8368,24.8914,93900.0
2012-04-24 12:30:00,31.87,31.87,31.68,31.69,125700.0,24.8836,24.8836,24.7353,24.7431,125700.0
2012-04-24 13:00:00,31.69,31.71,31.64,31.69,88600.0,24.7431,24.7587,24.704,24.7431,88600.0
2012-04-24 13:30:00,31.69,31.76,31.69,31.71,248800.0,24.7431,24.7977,24.7431,24.7587,248800.0
2012-04-24 14:00:00,31.71,31.77,31.7,31.73,157600.0,24.7587,24.8055,24.7509,24.7743,157600.0
2012-04-24 14:30:00,31.73,31.89,31.73,31.89,226500.0,24.7743,24.8992,24.7743,24.8992,226500.0
2012-04-24 15:00:00,31.88,31.93,31.84,31.88,380300.0,24.8914,24.9305,24.8602,24.8914,380300.0
2012-04-24 15:30:00,31.87,31.98,31.87,31.97,1027500.0,24.8836,24.9695,24.8836,24.9617,1027500.0
2012-04-25 09:30:00,32.23,32.36,32.22,32.28,342500.0,25.1647,25.2662,25.1569,25.2037,342500.0
2012-04-25 10:00:00,32.29,32.29,32.05,32.05,285500.0,25.2115,25.2115,25.0241,25.0241,285500.0
2012-04-25 10:30:00,32.04,32.07,31.98,31.99,210500.0,25.0163,25.0398,24.9695,24.9773,210500.0
2012-04-25 11:00:00,31.98,32.02,31.96,31.99,394000.0,24.9695,25.0007,24.9539,24.9773,394000.0
2012-04-25 11:30:00,32.0,32.02,31.97,31.98,149700.0,24.9851,25.0007,24.9617,24.9695,149700.0
2012-04-25 12:00:00,31.99,32.04,31.98,32.0,167200.0,24.9773,25.0163,24.9695,24.9851,167200.0
2012-04-25 12:30:00,32.0,32.01,31.93,31.99,340500.0,24.9851,24.9929,24.9305,24.9773,340500.0
2012-04-25 13:00:00,32.0,32.01,31.94,31.99,291500.0,24.9851,24.9929,24.9383,24.9773,291500.0
2012-04-25 13:30:00,31.99,32.01,31.95,31.98,157500.0,24.9773,24.9929,24.9461,24.9695,157500.0
2012-04-25 14:00:00,31.98,32.06,31.91,32.01,328900.0,24.9695,25.032,24.9148,24.9929,328900.0
2012-04-25 14:30:00,32.01,32.05,31.96,32.05,388100.0,24.9929,25.0241,24.9539,25.0241,388100.0
2012-04-25 15:00:00,32.05,32.08,31.99,32.01,287300.0,25.0241,25.0476,24.9773,24.9929,287300.0
2012-04-25 15:30:00,32.0,32.12,31.99,32.09,519600.0,24.9851,25.0788,24.9773,25.0554,519600.0
2012-04-26 09:30:00,32.02,32.23,32.02,32.21,124600.0,25.0007,25.1647,25.0007,25.1491,124600.0
2012-04-26 10:00:00,32.21,32.34,32.16,32.2,206600.0,25.1491,25.2506,25.11,25.1413,206600.0
2012-04-26 10:30:00,32.2,32.31,32.16,32.29,143200.0,25.1413,25.2272,25.11,25.2115,143200.0
2012-04-26 11:00:00,32.3,32.42,32.3,32.42,116500.0,25.2193,25.313,25.2193,25.313,116500.0
2012-04-26 11:30:00,32.43,32.43,32.34,32.38,109700.0,25.3208,25.3208,25.2506,25.2818,109700.0
2012-04-26 12:00:00,32.38,32.45,32.34,32.38,111700.0,25.2818,25.3365,25.2506,25.2818,111700.0
2012-04-26 12:30:00,32.39,32.45,32.3,32.32,140200.0,25.2896,25.3365,25.2193,25.235,140200.0
2012-04-26 13:00:00,32.32,32.4,32.3,32.38,261000.0,25.235,25.2974,25.2193,25.2818,261000.0
2012-04-26 13:30:00,32.38,32.51,32.38,32.51,105500.0,25.2818,25.3833,25.2818,25.3833,105500.0
2012-04-26 14:00:00,32.51,32.56,32.46,32.52,219900.0,25.3833,25.4223,25.3443,25.3911,219900.0
2012-04-26 14:30:00,32.52,32.55,32.49,32.55,155800.0,25.3911,25.4145,25.3677,25.4145,155800.0
2012-04-26 15:00:00,32.55,32.61,32.54,32.57,282000.0,25.4145,25.4614,25.4067,25.4302,282000.0
2012-04-26 15:30:00,32.57,32.62,32.54,32.57,623300.0,25.4302,25.4692,25.4067,25.4302,623300.0
2012-04-27 09:30:00,32.98,33.09,32.92,32.98,405500.0,25.7503,25.8362,25.7034,25.7503,405500.0
2012-04-27 10:00:00,32.98,32.98,32.88,32.96,317700.0,25.7503,25.7503,25.6722,25.7347,317700.0
2012-04-27 10:30:00,32.97,33.1,32.89,33.07,297800.0,25.7425,25.844,25.68,25.8205,297800.0
2012-04-27 11:00:00,33.07,33.15,33.01,33.03,206500.0,25.8205,25.883,25.7737,25.7893,206500.0
2012-04-27 11:30:00,33.04,33.04,32.97,33.02,186300.0,25.7971,25.7971,25.7425,25.7815,186300.0
2012-04-27 12:00:00,33.0,33.05,32.95,33.05,75700.0,25.7659,25.8049,25.7269,25.8049,75700.0
2012-04-27 12:30:00,33.05,33.06,33.01,33.04,65700.0,25.8049,25.8127,25.7737,25.7971,65700.0
2012-04-27 13:00:00,33.05,33.07,32.99,33.0,105000.0,25.8049,25.8205,25.7581,25.7659,105000.0
2012-04-27 13:30:00,33.0,33.02,32.97,32.98,199800.0,25.7659,25.7815,25.7425,25.7503,199800.0
2012-04-27 14:00:00,32.98,32.99,32.94,32.98,75700.0,25.7503,25.7581,25.719,25.7503,75700.0
2012-04-27 14:30:00,32.96,32.98,32.94,32.96,91400.0,25.7347,25.7503,25.719,25.7347,91400.0
2012-04-27 15:00:00,32.97,32.99,32.93,32.95,131000.0,25.7425,25.7581,25.7112,25.7269,131000.0
2012-04-27 15:30:00,32.95,32.96,32.81,32.84,657700.0,25.7269,25.7347,25.6175,25.641,657700.0
2012-04-30 09:30:00,32.54,32.72,32.48,32.56,260800.0,25.4067,25.5473,25.3599,25.4223,260800.0
2012-04-30 10:00:00,32.57,32.68,32.52,32.54,135800.0,25.4302,25.516,25.3911,25.4067,135800.0
2012-04-30 10:30:00,32.53,32.55,32.44,32.5,122400.0,25.3989,25.4145,25.3287,25.3755,122400.0
2012-04-30 11:00:00,32.5,32.58,32.48,32.56,208900.0,25.3755,25.438,25.3599,25.4223,208900.0
2012-04-30 11:30:00,32.55,32.59,32.5,32.55,86200.0,25.4145,25.4458,25.3755,25.4145,86200.0
2012-04-30 12:00:00,32.55,32.55,32.49,32.52,62600.0,25.4145,25.4145,25.3677,25.3911,62600.0
2012-04-30 12:30:00,32.53,32.54,32.47,32.47,73600.0,25.3989,25.4067,25.3521,25.3521,73600.0
2012-04-30 13:00:00,32.48,32.49,32.43,32.43,62600.0,25.3599,25.3677,25.3208,25.3208,62600.0
2012-04-30 13:30:00,32.44,32.46,32.41,32.43,103400.0,25.3287,25.3443,25.3052,25.3208,103400.0
2012-04-30 14:00:00,32.44,32.5,32.4,32.45,122400.0,25.3287,25.3755,25.2974,25.3365,122400.0
2012-04-30 14:30:00,32.44,32.45,32.37,32.41,148500.0,25.3287,25.3365,25.274,25.3052,148500.0
2012-04-30 15:00:00,32.41,32.44,32.38,32.41,161700.0,25.3052,25.3287,25.2818,25.3052,161700.0
2012-04-30 15:30:00,32.41,32.53,32.41,32.5,336400.0,25.3052,25.3989,25.3052,25.3755,336400.0
2012-05-01 09:30:00,32.52,32.87,32.5,32.68,235900.0,25.3911,25.6644,25.3755,25.516,235900.0
2012-05-01 10:00:00,32.69,32.97,32.67,32.92,267900.0,25.5239,25.7425,25.5082,25.7034,267900.0
2012-05-01 10:30:00,32.92,33.07,32.9,32.95,321100.0,25.7034,25.8205,25.6878,25.7269,321100.0
2012-05-01 11:00:00,32.96,33.08,32.95,33.08,155200.0,25.7347,25.8284,25.7269,25.8284,155200.0
2012-05-01 11:30:00,33.08,33.16,33.06,33.1,128500.0,25.8284,25.8908,25.8127,25.844,128500.0
2012-05-01 12:00:00,33.1,33.17,33.1,33.16,73600.0,25.844,25.8986,25.844,25.8908,73600.0
2012-05-01 12:30:00,33.16,33.2,33.14,33.14,94600.0,25.8908,25.9221,25.8752,25.8752,94600.0
2012-05-01 13:00:00,33.14,33.2,33.08,33.11,106700.0,25.8752,25.9221,25.8284,25.8518,106700.0
2012-05-01 13:30:00,33.1,33.16,33.06,33.12,94400.0,25.844,25.8908,25.8127,25.8596,94400.0
2012-05-01 14:00:00,33.13,33.2,33.11,33.17,166000.0,25.8674,25.9221,25.8518,25.8986,166000.0
2012-05-01 14:30:00,33.17,33.22,33.16,33.19,163400.0,25.8986,25.9377,25.8908,25.9142,163400.0
2012-05-01 15:00:00,33.19,33.23,33.09,33.13,221100.0,25.9142,25.9455,25.8362,25.8674,221100.0
2012-05-01 15:30:00,33.12,33.14,32.96,33.0,413800.0,25.8596,25.8752,25.7347,25.7659,413800.0
2012-05-02 09:30:00,32.59,32.95,32.59,32.92,302700.0,25.4458,25.7269,25.4458,25.7034,302700.0
2012-05-02 10:00:00,32.93,32.97,32.72,32.77,363700.0,25.7112,25.7425,25.5473,25.5863,363700.0
2012-05-02 10:30:00,32.75,32.96,32.73,32.91,224600.0,25.5707,25.7347,25.5551,25.6956,224600.0
2012-05-02 11:00:00,32.91,33.0,32.9,32.98,285700.0,25.6956,25.7659,25.6878,25.7503,285700.0
2012-05-02 11:30:00,32.99,33.07,32.97,32.97,110600.0,25.7581,25.8205,25.7425,25.7425,110600.0
2012-05-02 12:00:00,32.97,33.06,32.96,33.01,200500.0,25.7425,25.8127,25.7347,25.7737,200500.0
2012-05-02 12:30:00,33.01,33.02,32.99,33.0,196600.0,25.7737,25.7815,25.7581,25.7659,196600.0
2012-05-02 13:00:00,33.0,33.02,32.99,33.0,370500.0,25.7659,25.7815,25.7581,25.7659,370500.0
2012-05-02 13:30:00,33.0,33.05,33.0,33.02,320000.0,25.7659,25.8049,25.7659,25.7815,320000.0
2012-05-02 14:00:00,33.02,33.07,33.02,33.04,161000.0,25.7815,25.8205,25.7815,25.7971,161000.0
2012-05-02 14:30:00,33.04,33.07,33.01,33.03,154400.0,25.7971,25.8205,25.7737,25.7893,154400.0
2012-05-02 15:00:00,33.04,33.05,32.99,33.01,222900.0,25.7971,25.8049,25.7581,25.7737,222900.0
2012-05-02 15:30:00,33.01,33.14,33.01,33.06,623700.0,25.7737,25.8752,25.7737,25.8127,623700.0
2012-05-03 09:30:00,32.96,32.97,32.78,32.92,189900.0,25.7347,25.7425,25.5941,25.7034,189900.0
2012-05-03 10:00:00,32.92,32.92,32.62,32.64,191100.0,25.7034,25.7034,25.4692,25.4848,191100.0
2012-05-03 10:30:00,32.65,32.8,32.62,32.76,202300.0,25.4926,25.6097,25.4692,25.5785,202300.0
2012-05-03 11:00:00,32.76,32.79,32.67,32.68,307800.0,25.5785,25.6019,25.5082,25.516,307800.0
2012-05-03 11:30:00,32.69,32.7,32.55,32.61,243800.0,25.5239,25.5317,25.4145,25.4614,243800.0
2012-05-03 12:00:00,32.61,32.69,32.59,32.63,159900.0,25.4614,25.5239,25.4458,25.477,159900.0
2012-05-03 12:30:00,32.63,32.63,32.56,32.56,145800.0,25.477,25.477,25.4223,25.4223,145800.0
2012-05-03 13:00:00,32.55,32.63,32.54,32.63,221200.0,25.4145,25.477,25.4067,25.477,221200.0
2012-05-03 13:30:00,32.64,32.65,32.4,32.51,302600.0,25.4848,25.4926,25.2974,25.3833,302600.0
2012-05-03 14:00:00,32.5,32.55,32.47,32.53,141700.0,25.3755,25.4145,25.3521,25.3989,141700.0
2012-05-03 14:30:00,32.52,32.56,32.44,32.48,197500.0,25.3911,25.4223,25.3287,25.3599,197500.0
2012-05-03 15:00:00,32.49,32.61,32.49,32.56,343600.0,25.3677,25.4614,25.3677,25.4223,343600.0
2012-05-03 15:30:00,32.56,32.6,32.53,32.55,591000.0,25.4223,25.4536,25.3989,25.4145,591000.0
2012-05-04 09:30:00,32.31,32.47,32.24,32.37,288800.0,25.2272,25.3521,25.1725,25.274,288800.0
2012-05-04 10:00:00,32.38,32.38,32.25,32.31,376400.0,25.2818,25.2818,25.1803,25.2272,376400.0
2012-05-04 10:30:00,32.3,32.3,32.2,32.24,214900.0,25.2193,25.2193,25.1413,25.1725,214900.0
2012-05-04 11:00:00,32.24,32.33,32.16,32.19,306900.0,25.1725,25.2428,25.11,25.1335,306900.0
2012-05-04 11:30:00,32.19,32.22,32.06,32.2,231800.0,25.1335,25.1569,25.032,25.1413,231800.0
2012-05-04 12:00:00,32.19,32.23,32.13,32.21,272600.0,25.1335,25.1647,25.0866,25.1491,272600.0
2012-05-04 12:30:00,32.21,32.23,32.12,32.23,193700.0,25.1491,25.1647,25.0788,25.1647,193700.0
2012-05-04 13:00:00,32.23,32.27,32.17,32.26,110000.0,25.1647,25.1959,25.1178,25.1881,110000.0
2012-05-04 13:30:00,32.27,32.34,32.25,32.29,172200.0,25.1959,25.2506,25.1803,25.2115,172200.0
2012-05-04 14:00:00,32.29,32.3,32.18,32.19,105500.0,25.2115,25.2193,25.1257,25.1335,105500.0
2012-05-04 14:30:00,32.19,32.22,32.07,32.21,208300.0,25.1335,25.1569,25.0398,25.1491,208300.0
2012-05-04 15:00:00,32.21,32.29,32.2,32.24,242300.0,25.1491,25.2115,25.1413,25.1725,242300.0
2012-05-04 15:30:00,32.23,32.36,32.23,32.24,728600.0,25.1647,25.2662,25.1647,25.1725,728600.0
2012-05-07 09:30:00,31.65,32.01,31.65,31.87,530300.0,24.7118,24.9929,24.7118,24.8836,530300.0
2012-05-07 10:00:00,31.87,31.94,31.71,31.73,286100.0,24.8836,24.9383,24.7587,24.7743,286100.0
2012-05-07 10:30:00,31.73,31.76,31.64,31.71,228100.0,24.7743,24.7977,24.704,24.7587,228100.0
2012-05-07 11:00:00,31.71,31.91,31.71,31.87,176400.0,24.7587,24.9148,24.7587,24.8836,176400.0
2012-05-07 11:30:00,31.87,32.0,31.86,31.94,171400.0,24.8836,24.9851,24.8758,24.9383,171400.0
2012-05-07 12:00:00,31.94,31.99,31.9,31.98,114200.0,24.9383,24.9773,24.907,24.9695,114200.0
2012-05-07 12:30:00,31.98,32.05,31.95,32.05,168900.0,24.9695,25.0241,24.9461,25.0241,168900.0
2012-05-07 13:00:00,32.04,32.07,31.97,32.01,172100.0,25.0163,25.0398,24.9617,24.9929,172100.0
2012-05-07 13:30:00,32.01,32.09,32.01,32.03,205500.0,24.9929,25.0554,24.9929,25.0085,205500.0
2012-05-07 14:00:00,32.03,32.11,32.02,32.04,125200.0,25.0085,25.071,25.0007,25.0163,125200.0
2012-05-07 14:30:00,32.04,32.14,32.01,32.12,146000.0,25.0163,25.0944,24.9929,25.0788,146000.0
2012-05-07 15:00:00,32.12,32.15,32.01,32.03,265200.0,25.0788,25.1022,24.9929,25.0085,265200.0
2012-05-07 15:30:00,32.03,32.06,31.94,32.0,501800.0,25.0085,25.032,24.9383,24.9851,501800.0
2012-05-08 09:30:00,32.17,32.17,31.84,31.89,387800.0,25.1178,25.1178,24.8602,24.8992,387800.0
2012-05-08 10:00:00,31.89,31.9,31.6,31.62,269200.0,24.8992,24.907,24.6728,24.6884,269200.0
2012-05-08 10:30:00,31.62,31.65,31.41,31.51,419900.0,24.6884,24.7118,24.5244,24.6025,419900.0
2012-05-08 11:00:00,31.52,31.54,31.39,31.43,310900.0,24.6103,24.6259,24.5088,24.5401,310900.0
2012-05-08 11:30:00,31.44,31.7,31.42,31.7,314100.0,24.5479,24.7509,24.5323,24.7509,314100.0
2012-05-08 12:00:00,31.7,31.7,31.52,31.55,202800.0,24.7509,24.7509,24.6103,24.6338,202800.0
2012-05-08 12:30:00,31.54,31.65,31.53,31.59,290500.0,24.6259,24.7118,24.6181,24.665,290500.0
2012-05-08 13:00:00,31.6,31.72,31.59,31.71,88000.0,24.6728,24.7665,24.665,24.7587,88000.0
2012-05-08 13:30:00,31.72,31.76,31.64,31.67,231700.0,24.7665,24.7977,24.704,24.7274,231700.0
2012-05-08 14:00:00,31.68,31.69,31.61,31.63,161200.0,24.7353,24.7431,24.6806,24.6962,161200.0
2012-05-08 14:30:00,31.63,31.76,31.63,31.71,186200.0,24.6962,24.7977,24.6962,24.7587,186200.0
2012-05-08 15:00:00,31.71,31.85,31.66,31.81,384800.0,24.7587,24.868,24.7196,24.8368,384800.0
2012-05-08 15:30:00,31.81,31.9,31.78,31.82,374800.0,24.8368,24.907,24.8133,24.8446,374800.0
2012-05-09 09:30:00,31.02,31.35,31.02,31.24,462500.0,24.2199,24.4776,24.2199,24.3917,462500.0
2012-05-09 10:00:00,31.25,31.33,31.02,31.04,379100.0,24.3995,24.462,24.2199,24.2356,379100.0
2012-05-09 10:30:00,31.05,31.3,31.05,31.25,228500.0,24.2434,24.4386,24.2434,24.3995,228500.0
2012-05-09 11:00:00,31.25,31.44,31.22,31.38,244700.0,24.3995,24.5479,24.3761,24.501,244700.0
2012-05-09 11:30:00,31.37,31.53,31.33,31.34,143300.0,24.4932,24.6181,24.462,24.4698,143300.0
2012-05-09 12:00:00,31.35,31.41,31.31,31.33,94400.0,24.4776,24.5244,24.4464,24.462,94400.0
2012-05-09 12:30:00,31.34,31.34,31.2,31.3,120600.0,24.4698,24.4698,24.3605,24.4386,120600.0
2012-05-09 13:00:00,31.3,31.46,31.28,31.39,333100.0,24.4386,24.5635,24.4229,24.5088,333100.0
2012-05-09 13:30:00,31.4,31.58,31.4,31.47,199800.0,24.5166,24.6572,24.5166,24.5713,199800.0
2012-05-09 14:00:00,31.47,31.51,31.39,31.5,141800.0,24.5713,24.6025,24.5088,24.5947,141800.0
2012-05-09 14:30:00,31.5,31.5,31.31,31.33,142800.0,24.5947,24.5947,24.4464,24.462,142800.0
2012-05-09 15:00:00,31.33,31.39,31.28,31.35,208800.0,24.462,24.5088,24.4229,24.4776,208800.0
2012-05-09 15:30:00,31.34,31.5,31.31,31.34,525000.0,24.4698,24.5947,24.4464,24.4698,525000.0
2012-05-10 09:30:00,31.86,31.86,31.59,31.65,336900.0,24.8758,24.8758,24.665,24.7118,336900.0
2012-05-10 10:00:00,31.65,31.7,31.47,31.56,297900.0,24.7118,24.7509,24.5713,24.6416,297900.0
2012-05-10 10:30:00,31.57,31.59,31.43,31.48,215400.0,24.6494,24.665,24.5401,24.5791,215400.0
2012-05-10 11:00:00,31.49,31.54,31.41,31.44,260900.0,24.5869,24.6259,24.5244,24.5479,260900.0
2012-05-10 11:30:00,31.45,31.48,31.3,31.44,273300.0,24.5557,24.5791,24.4386,24.5479,273300.0
2012-05-10 12:00:00,31.43,31.46,31.35,31.44,225800.0,24.5401,24.5635,24.4776,24.5479,225800.0
2012-05-10 12:30:00,31.43,31.58,31.41,31.53,213100.0,24.5401,24.6572,24.5244,24.6181,213100.0
2012-05-10 13:00:00,31.53,31.58,31.45,31.55,119600.0,24.6181,24.6572,24.5557,24.6338,119600.0
2012-05-10 13:30:00,31.56,31.63,31.48,31.5,104000.0,24.6416,24.6962,24.5791,24.5947,104000.0
2012-05-10 14:00:00,31.51,31.58,31.48,31.52,152400.0,24.6025,24.6572,24.5791,24.6103,152400.0
2012-05-10 14:30:00,31.52,31.53,31.44,31.44,144500.0,24.6103,24.6181,24.5479,24.5479,144500.0
2012-05-10 15:00:00,31.44,31.49,31.38,31.43,170300.0,24.5479,24.5869,24.501,24.5401,170300.0
2012-05-10 15:30:00,31.44,31.47,31.29,31.37,465800.0,24.5479,24.5713,24.4308,24.4932,465800.0
2012-05-11 09:30:00,31.37,31.75,31.24,31.62,398200.0,24.4932,24.7899,24.3917,24.6884,398200.0
2012-05-11 10:00:00,31.63,32.01,31.63,31.88,363800.0,24.6962,24.9929,24.6962,24.8914,363800.0
2012-05-11 10:30:00,31.88,31.96,31.86,31.9,122900.0,24.8914,24.9539,24.8758,24.907,122900.0
2012-05-11 11:00:00,31.9,31.97,31.83,31.89,160600.0,24.907,24.9617,24.8524,24.8992,160600.0
2012-05-11 11:30:00,31.9,31.96,31.82,31.88,126400.0,24.907,24.9539,24.8446,24.8914,126400.0
2012-05-11 12:00:00,31.88,31.89,31.76,31.82,182500.0,24.8914,24.8992,24.7977,24.8446,182500.0
2012-05-11 12:30:00,31.81,31.85,31.71,31.71,87700.0,24.8368,24.868,24.7587,24.7587,87700.0
2012-05-11 13:00:00,31.71,31.74,31.56,31.61,129700.0,24.7587,24.7821,24.6416,24.6806,129700.0
2012-05-11 13:30:00,31.62,31.66,31.51,31.54,140100.0,24.6884,24.7196,24.6025,24.6259,140100.0
2012-05-11 14:00:00,31.54,31.55,31.44,31.47,232600.0,24.6259,24.6338,24.5479,24.5713,232600.0
2012-05-11 14:30:00,31.48,31.49,31.38,31.44,166900.0,24.5791,24.5869,24.501,24.5479,166900.0
2012-05-11 15:00:00,31.44,31.49,31.37,31.48,280900.0,24.5479,24.5869,24.4932,24.5791,280900.0
2012-05-11 15:30:00,31.48,31.51,31.45,31.45,480600.0,24.5791,24.6025,24.5557,24.5557,480600.0
2012-05-14 09:30:00,31.14,31.3,31.09,31.25,279700.0,24.3136,24.4386,24.2746,24.3995,279700.0
2012-05-14 10:00:00,31.23,31.26,31.13,31.16,284900.0,24.3839,24.4073,24.3058,24.3292,284900.0
2012-05-14 10:30:00,31.16,31.27,31.14,31.25,192700.0,24.3292,24.4151,24.3136,24.3995,192700.0
2012-05-14 11:00:00,31.25,31.39,31.2,31.32,336700.0,24.3995,24.5088,24.3605,24.4542,336700.0
2012-05-14 11:30:00,31.32,31.37,31.24,31.29,116400.0,24.4542,24.4932,24.3917,24.4308,116400.0
2012-05-14 12:00:00,31.29,31.36,31.25,31.3,76300.0,24.4308,24.4854,24.3995,24.4386,76300.0
2012-05-14 12:30:00,31.3,31.4,31.3,31.33,95900.0,24.4386,24.5166,24.4386,24.462,95900.0
2012-05-14 13:00:00,31.32,31.44,31.32,31.38,442500.0,24.4542,24.5479,24.4542,24.501,442500.0
2012-05-14 13:30:00,31.38,31.52,31.35,31.52,202600.0,24.501,24.6103,24.4776,24.6103,202600.0
2012-05-14 14:00:00,31.52,31.66,31.51,31.62,233900.0,24.6103,24.7196,24.6025,24.6884,233900.0
2012-05-14 14:30:00,31.61,31.63,31.5,31.52,232500.0,24.6806,24.6962,24.5947,24.6103,232500.0
2012-05-14 15:00:00,31.52,31.62,31.49,31.59,343700.0,24.6103,24.6884,24.5869,24.665,343700.0
2012-05-14 15:30:00,31.59,31.7,31.56,31.63,969300.0,24.665,24.7509,24.6416,24.6962,969300.0
2012-05-15 09:30:00,31.76,32.1,31.69,32.08,385100.0,24.7977,25.0632,24.7431,25.0476,385100.0
2012-05-15 10:00:00,32.08,32.3,32.03,32.28,475000.0,25.0476,25.2193,25.0085,25.2037,475000.0
2012-05-15 10:30:00,32.28,32.31,32.24,32.26,312800.0,25.2037,25.2272,25.1725,25.1881,312800.0
2012-05-15 11:00:00,32.27,32.3,32.09,32.12,335300.0,25.1959,25.2193,25.0554,25.0788,335300.0
2012-05-15 11:30:00,32.12,32.37,32.11,32.28,266600.0,25.0788,25.274,25.071,25.2037,266600.0
2012-05-15 12:00:00,32.28,32.33,32.2,32.3,255900.0,25.2037,25.2428,25.1413,25.2193,255900.0
2012-05-15 12:30:00,32.3,32.33,32.18,32.18,152000.0,25.2193,25.2428,25.1257,25.1257,152000.0
2012-05-15 13:00:00,32.18,32.28,32.18,32.25,214300.0,25.1257,25.2037,25.1257,25.1803,214300.0
2012-05-15 13:30:00,32.24,32.25,32.09,32.11,375100.0,25.1725,25.1803,25.0554,25.071,375100.0
2012-05-15 14:00:00,32.11,32.22,32.09,32.19,253500.0,25.071,25.1569,25.0554,25.1335,253500.0
2012-05-15 14:30:00,32.2,32.22,32.01,32.02,197900.0,25.1413,25.1569,24.9929,25.0007,197900.0
2012-05-15 15:00:00,32.01,32.02,31.82,31.84,409900.0,24.9929,25.0007,24.8446,24.8602,409900.0
2012-05-15 15:30:00,31.84,32.0,31.83,31.93,449100.0,24.8602,24.9851,24.8524,24.9305,449100.0
2012-05-16 09:30:00,32.12,32.39,32.06,32.27,324300.0,25.0788,25.2896,25.032,25.1959,324300.0
2012-05-16 10:00:00,32.27,32.31,32.05,32.18,277500.0,25.1959,25.2272,25.0241,25.1257,277500.0
2012-05-16 10:30:00,32.18,32.22,31.97,31.98,180200.0,25.1257,25.1569,24.9617,24.9695,180200.0
2012-05-16 11:00:00,31.98,32.03,31.85,31.9,431300.0,24.9695,25.0085,24.868,24.907,431300.0
2012-05-16 11:30:00,31.9,31.98,31.8,31.9,133300.0,24.907,24.9695,24.829,24.907,133300.0
2012-05-16 12:00:00,31.89,31.92,31.82,31.88,89700.0,24.8992,24.9226,24.8446,24.8914,89700.0
2012-05-16 12:30:00,31.88,31.89,31.79,31.8,128800.0,24.8914,24.8992,24.8211,24.829,128800.0
2012-05-16 13:00:00,31.8,31.89,31.79,31.83,96100.0,24.829,24.8992,24.8211,24.8524,96100.0
2012-05-16 13:30:00,31.82,31.91,31.77,31.89,249400.0,24.8446,24.9148,24.8055,24.8992,249400.0
2012-05-16 14:00:00,31.9,31.98,31.73,31.77,189400.0,24.907,24.9695,24.7743,24.8055,189400.0
2012-05-16 14:30:00,31.76,31.92,31.73,31.87,207600.0,24.7977,24.9226,24.7743,24.8836,207600.0
2012-05-16 15:00:00,31.87,31.89,31.74,31.75,242000.0,24.8836,24.8992,24.7821,24.7899,242000.0
2012-05-16 15:30:00,31.75,31.83,31.74,31.76,718000.0,24.7899,24.8524,24.7821,24.7977,718000.0
2012-05-17 09:30:00,31.85,31.94,31.6,31.66,159500.0,24.868,24.9383,24.6728,24.7196,159500.0
2012-05-17 10:00:00,31.67,31.76,31.47,31.74,320700.0,24.7274,24.7977,24.5713,24.7821,320700.0
2012-05-17 10:30:00,31.74,31.83,31.63,31.78,257300.0,24.7821,24.8524,24.6962,24.8133,257300.0
2012-05-17 11:00:00,31.78,31.8,31.67,31.7,330100.0,24.8133,24.829,24.7274,24.7509,330100.0
2012-05-17 11:30:00,31.7,31.71,31.43,31.44,457000.0,24.7509,24.7587,24.5401,24.5479,457000.0
2012-05-17 12:00:00,31.44,31.5,31.3,31.41,791900.0,24.5479,24.5947,24.4386,24.5244,791900.0
2012-05-17 12:30:00,31.42,31.5,31.34,31.47,226000.0,24.5323,24.5947,24.4698,24.5713,226000.0
2012-05-17 13:00:00,31.47,31.7,31.47,31.62,180000.0,24.5713,24.7509,24.5713,24.6884,180000.0
2012-05-17 13:30:00,31.62,31.63,31.5,31.55,146800.0,24.6884,24.6962,24.5947,24.6338,146800.0
2012-05-17 14:00:00,31.55,31.6,31.5,31.56,202900.0,24.6338,24.6728,24.5947,24.6416,202900.0
2012-05-17 14:30:00,31.56,31.57,31.42,31.46,365400.0,24.6416,24.6494,24.5323,24.5635,365400.0
2012-05-17 15:00:00,31.45,31.54,31.45,31.52,564700.0,24.5557,24.6259,24.5557,24.6103,564700.0
2012-05-17 15:30:00,31.53,31.66,31.49,31.58,1744000.0,24.6181,24.7196,24.5869,24.6572,1744000.0
2012-05-18 09:30:00,31.53,31.61,31.27,31.37,976000.0,24.6181,24.6806,24.4151,24.4932,976000.0
2012-05-18 10:00:00,31.36,31.48,31.33,31.35,446200.0,24.4854,24.5791,24.462,24.4776,446200.0
2012-05-18 10:30:00,31.34,31.35,31.2,31.23,345200.0,24.4698,24.4776,24.3605,24.3839,345200.0
2012-05-18 11:00:00,31.23,31.25,31.0,31.01,378000.0,24.3839,24.3995,24.2043,24.2121,378000.0
2012-05-18 11:30:00,31.01,31.04,30.69,30.73,312600.0,24.2121,24.2356,23.9623,23.9935,312600.0
2012-05-18 12:00:00,30.73,30.88,30.73,30.84,527300.0,23.9935,24.1106,23.9935,24.0794,527300.0
2012-05-18 12:30:00,30.85,30.93,30.79,30.86,320600.0,24.0872,24.1497,24.0404,24.095,320600.0
2012-05-18 13:00:00,30.87,30.92,30.83,30.85,327000.0,24.1028,24.1419,24.0716,24.0872,327000.0
2012-05-18 13:30:00,30.84,30.85,30.78,30.8,395200.0,24.0794,24.0872,24.0326,24.0482,395200.0
2012-05-18 14:00:00,30.79,30.85,30.78,30.8,540100.0,24.0404,24.0872,24.0326,24.0482,540100.0
2012-05-18 14:30:00,30.8,30.87,30.79,30.87,544600.0,24.0482,24.1028,24.0404,24.1028,544600.0
2012-05-18 15:00:00,30.86,30.99,30.82,30.84,545700.0,24.095,24.1965,24.0638,24.0794,545700.0
2012-05-18 15:30:00,30.84,30.9,30.8,30.85,1258600.0,24.0794,24.1262,24.0482,24.0872,1258600.0
2012-05-21 09:30:00,30.98,31.03,30.8,30.91,408800.0,24.1887,24.2277,24.0482,24.1341,408800.0
2012-05-21 10:00:00,30.91,31.18,30.87,31.17,174100.0,24.1341,24.3449,24.1028,24.3371,174100.0
2012-05-21 10:30:00,31.17,31.29,31.14,31.26,227600.0,24.3371,24.4308,24.3136,24.4073,227600.0
2012-05-21 11:00:00,31.26,31.36,31.19,31.35,677600.0,24.4073,24.4854,24.3527,24.4776,677600.0
2012-05-21 11:30:00,31.36,31.43,31.28,31.42,164900.0,24.4854,24.5401,24.4229,24.5323,164900.0
2012-05-21 12:00:00,31.41,31.53,31.39,31.53,145900.0,24.5244,24.6181,24.5088,24.6181,145900.0
2012-05-21 12:30:00,31.53,31.53,31.42,31.45,130000.0,24.6181,24.6181,24.5323,24.5557,130000.0
2012-05-21 13:00:00,31.44,31.53,31.43,31.49,208600.0,24.5479,24.6181,24.5401,24.5869,208600.0
2012-05-21 13:30:00,31.49,31.57,31.49,31.51,250400.0,24.5869,24.6494,24.5869,24.6025,250400.0
2012-05-21 14:00:00,31.5,31.61,31.45,31.53,201500.0,24.5947,24.6806,24.5557,24.6181,201500.0
2012-05-21 14:30:00,31.53,31.65,31.52,31.62,232800.0,24.6181,24.7118,24.6103,24.6884,232800.0
2012-05-21 15:00:00,31.63,31.72,31.62,31.69,309600.0,24.6962,24.7665,24.6884,24.7431,309600.0
2012-05-21 15:30:00,31.7,31.76,31.67,31.75,696800.0,24.7509,24.7977,24.7274,24.7899,696800.0
2012-05-22 09:30:00,32.2,32.32,32.16,32.19,457700.0,25.1413,25.235,25.11,25.1335,457700.0
2012-05-22 10:00:00,32.2,32.38,32.18,32.22,319000.0,25.1413,25.2818,25.1257,25.1569,319000.0
2012-05-22 10:30:00,32.22,32.35,32.22,32.3,296200.0,25.1569,25.2584,25.1569,25.2193,296200.0
2012-05-22 11:00:00,32.31,32.38,32.3,32.31,270800.0,25.2272,25.2818,25.2193,25.2272,270800.0
2012-05-22 11:30:00,32.31,32.4,32.21,32.22,239900.0,25.2272,25.2974,25.1491,25.1569,239900.0
2012-05-22 12:00:00,32.23,32.32,32.18,32.27,296400.0,25.1647,25.235,25.1257,25.1959,296400.0
2012-05-22 12:30:00,32.27,32.29,32.21,32.26,181000.0,25.1959,25.2115,25.1491,25.1881,181000.0
2012-05-22 13:00:00,32.27,32.33,32.24,32.25,161700.0,25.1959,25.2428,25.1725,25.1803,161700.0
2012-05-22 13:30:00,32.25,32.36,32.25,32.28,180300.0,25.1803,25.2662,25.1803,25.2037,180300.0
2012-05-22 14:00:00,32.28,32.39,32.28,32.35,360800.0,25.2037,25.2896,25.2037,25.2584,360800.0
2012-05-22 14:30:00,32.35,32.35,32.21,32.26,279000.0,25.2584,25.2584,25.1491,25.1881,279000.0
2012-05-22 15:00:00,32.26,32.28,32.06,32.06,372300.0,25.1881,25.2037,25.032,25.032,372300.0
2012-05-22 15:30:00,32.06,32.06,31.94,32.03,1334800.0,25.032,25.032,24.9383,25.0085,1334800.0
2012-05-23 09:30:00,31.73,31.97,31.62,31.95,215800.0,24.9688,25.1576,24.8822,25.1419,215800.0
2012-05-23 10:00:00,31.94,31.98,31.69,31.7,514200.0,25.134,25.1655,24.9373,24.9452,514200.0
2012-05-23 10:30:00,31.7,31.71,31.47,31.54,233400.0,24.9452,24.953,24.7642,24.8192,233400.0
2012-05-23 11:00:00,31.54,31.62,31.49,31.51,422000.0,24.8192,24.8822,24.7799,24.7956,422000.0
2012-05-23 11:30:00,31.51,31.69,31.51,31.64,278200.0,24.7956,24.9373,24.7956,24.8979,278200.0
2012-05-23 12:00:00,31.63,31.66,31.52,31.55,322900.0,24.8901,24.9137,24.8035,24.8271,322900.0
2012-05-23 12:30:00,31.55,31.66,31.47,31.48,237500.0,24.8271,24.9137,24.7642,24.772,237500.0
2012-05-23 13:00:00,31.49,31.56,31.42,31.56,373000.0,24.7799,24.835,24.7248,24.835,373000.0
2012-05-23 13:30:00,31.56,31.67,31.52,31.67,180400.0,24.835,24.9215,24.8035,24.9215,180400.0
2012-05-23 14:00:00,31.66,31.67,31.47,31.48,131500.0,24.9137,24.9215,24.7642,24.772,131500.0
2012-05-23 14:30:00,31.47,31.66,31.45,31.64,135100.0,24.7642,24.9137,24.7484,24.8979,135100.0
2012-05-23 15:00:00,31.64,31.77,31.58,31.73,279000.0,24.8979,25.0002,24.8507,24.9688,279000.0
2012-05-23 15:30:00,31.72,31.95,31.72,31.86,549600.0,24.9609,25.1419,24.9609,25.0711,549600.0
2012-05-24 09:30:00,32.04,32.11,31.87,31.93,208700.0,25.2127,25.2678,25.0789,25.1261,208700.0
2012-05-24 10:00:00,31.93,32.02,31.83,31.85,291900.0,25.1261,25.197,25.0474,25.0632,291900.0
2012-05-24 10:30:00,31.84,32.11,31.82,31.95,231400.0,25.0553,25.2678,25.0396,25.1419,231400.0
2012-05-24 11:00:00,31.96,32.14,31.96,32.05,258500.0,25.1497,25.2914,25.1497,25.2206,258500.0
2012-05-24 11:30:00,32.05,32.11,32.02,32.05,380500.0,25.2206,25.2678,25.197,25.2206,380500.0
2012-05-24 12:00:00,32.05,32.05,31.85,31.92,218000.0,25.2206,25.2206,25.0632,25.1183,218000.0
2012-05-24 12:30:00,31.92,32.09,31.89,32.08,215400.0,25.1183,25.252,25.0947,25.2442,215400.0
2012-05-24 13:00:00,32.08,32.18,32.06,32.06,121900.0,25.2442,25.3229,25.2284,25.2284,121900.0
2012-05-24 13:30:00,32.05,32.17,31.94,31.94,304700.0,25.2206,25.315,25.134,25.134,304700.0
2012-05-24 14:00:00,31.95,32.06,31.91,32.03,126600.0,25.1419,25.2284,25.1104,25.2048,126600.0
2012-05-24 14:30:00,32.03,32.11,31.96,32.02,159400.0,25.2048,25.2678,25.1497,25.197,159400.0
2012-05-24 15:00:00,32.02,32.17,31.96,32.11,403400.0,25.197,25.315,25.1497,25.2678,403400.0
2012-05-24 15:30:00,32.11,32.19,32.08,32.15,604000.0,25.2678,25.3307,25.2442,25.2993,604000.0
2012-05-25 09:30:00,32.15,32.33,32.1,32.3,212900.0,25.2993,25.4409,25.2599,25.4173,212900.0
2012-05-25 10:00:00,32.29,32.32,31.98,32.09,417200.0,25.4094,25.433,25.1655,25.252,417200.0
2012-05-25 10:30:00,32.09,32.2,32.02,32.04,137200.0,25.252,25.3386,25.197,25.2127,137200.0
2012-05-25 11:00:00,32.05,32.22,32.05,32.18,255900.0,25.2206,25.3543,25.2206,25.3229,255900.0
2012-05-25 11:30:00,32.18,32.19,32.09,32.13,103200.0,25.3229,25.3307,25.252,25.2835,103200.0
2012-05-25 12:00:00,32.13,32.14,32.02,32.05,156800.0,25.2835,25.2914,25.197,25.2206,156800.0
2012-05-25 12:30:00,32.04,32.08,32.03,32.03,90100.0,25.2127,25.2442,25.2048,25.2048,90100.0
2012-05-25 13:00:00,32.03,32.04,32.01,32.02,141600.0,25.2048,25.2127,25.1891,25.197,141600.0
2012-05-25 13:30:00,32.02,32.09,32.0,32.06,251200.0,25.197,25.252,25.1812,25.2284,251200.0
2012-05-25 14:00:00,32.06,32.08,31.96,32.04,257700.0,25.2284,25.2442,25.1497,25.2127,257700.0
2012-05-25 14:30:00,32.04,32.07,31.98,31.99,303800.0,25.2127,25.2363,25.1655,25.1734,303800.0
2012-05-25 15:00:00,32.0,32.06,31.87,31.94,276300.0,25.1812,25.2284,25.0789,25.134,276300.0
2012-05-25 15:30:00,31.94,32.02,31.91,31.96,558300.0,25.134,25.197,25.1104,25.1497,558300.0
2012-05-29 09:30:00,32.17,32.22,32.01,32.16,299900.0,25.315,25.3543,25.1891,25.3071,299900.0
2012-05-29 10:00:00,32.17,32.28,32.09,32.24,288300.0,25.315,25.4016,25.252,25.3701,288300.0
2012-05-29 10:30:00,32.24,32.29,32.17,32.21,196400.0,25.3701,25.4094,25.315,25.3465,196400.0
2012-05-29 11:00:00,32.2,32.22,32.07,32.21,230700.0,25.3386,25.3543,25.2363,25.3465,230700.0
2012-05-29 11:30:00,32.2,32.2,31.99,32.05,162200.0,25.3386,25.3386,25.1734,25.2206,162200.0
2012-05-29 12:00:00,32.05,32.09,31.96,32.02,159500.0,25.2206,25.252,25.1497,25.197,159500.0
2012-05-29 12:30:00,32.01,32.06,31.96,31.99,129700.0,25.1891,25.2284,25.1497,25.1734,129700.0
2012-05-29 13:00:00,31.98,32.09,31.96,32.07,136500.0,25.1655,25.252,25.1497,25.2363,136500.0
2012-05-29 13:30:00,32.07,32.2,32.05,32.19,229900.0,25.2363,25.3386,25.2206,25.3307,229900.0
2012-05-29 14:00:00,32.2,32.24,32.16,32.22,177600.0,25.3386,25.3701,25.3071,25.3543,177600.0
2012-05-29 14:30:00,32.22,32.25,32.18,32.2,162500.0,25.3543,25.378,25.3229,25.3386,162500.0
2012-05-29 15:00:00,32.21,32.26,32.19,32.23,172100.0,25.3465,25.3858,25.3307,25.3622,172100.0
2012-05-29 15:30:00,32.24,32.33,32.19,32.26,456300.0,25.3701,25.4409,25.3307,25.3858,456300.0
2012-05-30 09:30:00,31.9,32.05,31.86,32.02,819800.0,25.1025,25.2206,25.0711,25.197,819800.0
2012-05-30 10:00:00,32.02,32.05,31.87,32.0,610400.0,25.197,25.2206,25.0789,25.1812,610400.0
2012-05-30 10:30:00,31.99,32.02,31.93,31.93,471100.0,25.1734,25.197,25.1261,25.1261,471100.0
2012-05-30 11:00:00,31.93,32.16,31.93,32.11,615400.0,25.1261,25.3071,25.1261,25.2678,615400.0
2012-05-30 11:30:00,32.12,32.15,32.04,32.05,202500.0,25.2757,25.2993,25.2127,25.2206,202500.0
2012-05-30 12:00:00,32.05,32.06,31.91,31.95,368700.0,25.2206,25.2284,25.1104,25.1419,368700.0
2012-05-30 12:30:00,31.95,31.98,31.94,31.97,296900.0,25.1419,25.1655,25.134,25.1576,296900.0
2012-05-30 13:00:00,31.97,31.98,31.91,31.95,229700.0,25.1576,25.1655,25.1104,25.1419,229700.0
2012-05-30 13:30:00,31.94,32.03,31.94,32.0,593800.0,25.134,25.2048,25.134,25.1812,593800.0
2012-05-30 14:00:00,32.0,32.03,31.94,31.98,286300.0,25.1812,25.2048,25.134,25.1655,286300.0
2012-05-30 14:30:00,31.98,32.01,31.95,32.0,258700.0,25.1655,25.1891,25.1419,25.1812,258700.0
2012-05-30 15:00:00,32.0,32.01,31.86,31.97,317100.0,25.1812,25.1891,25.0711,25.1576,317100.0
2012-05-30 15:30:00,31.97,31.98,31.89,31.91,519800.0,25.1576,25.1655,25.0947,25.1104,519800.0
2012-05-31 09:30:00,32.03,32.18,31.7,31.74,525000.0,25.2048,25.3229,24.9452,24.9766,525000.0
2012-05-31 10:00:00,31.75,31.87,31.72,31.74,346000.0,24.9845,25.0789,24.9609,24.9766,346000.0
2012-05-31 10:30:00,31.74,31.83,31.69,31.75,504600.0,24.9766,25.0474,24.9373,24.9845,504600.0
2012-05-31 11:00:00,31.75,31.84,31.7,31.82,596000.0,24.9845,25.0553,24.9452,25.0396,596000.0
2012-05-31 11:30:00,31.82,32.02,31.8,31.94,253900.0,25.0396,25.197,25.0238,25.134,253900.0
2012-05-31 12:00:00,31.95,32.31,31.94,32.25,403900.0,25.1419,25.4252,25.134,25.378,403900.0
2012-05-31 12:30:00,32.24,32.28,32.14,32.16,207100.0,25.3701,25.4016,25.2914,25.3071,207100.0
2012-05-31 13:00:00,32.16,32.33,32.15,32.19,248100.0,25.3071,25.4409,25.2993,25.3307,248100.0
2012-05-31 13:30:00,32.18,32.22,31.98,32.0,199200.0,25.3229,25.3543,25.1655,25.1812,199200.0
2012-05-31 14:00:00,32.01,32.17,32.0,32.07,161600.0,25.1891,25.315,25.1812,25.2363,161600.0
2012-05-31 14:30:00,32.07,32.13,32.0,32.05,232400.0,25.2363,25.2835,25.1812,25.2206,232400.0
2012-05-31 15:00:00,32.05,32.25,32.0,32.23,225900.0,25.2206,25.378,25.1812,25.3622,225900.0
2012-05-31 15:30:00,32.23,32.31,32.08,32.1,703500.0,25.3622,25.4252,25.2442,25.2599,703500.0
2012-06-01 09:30:00,31.55,31.71,31.34,31.44,458000.0,24.8271,24.953,24.6619,24.7406,458000.0
2012-06-01 10:00:00,31.44,31.5,31.37,31.45,502900.0,24.7406,24.7878,24.6855,24.7484,502900.0
2012-06-01 10:30:00,31.45,31.48,31.35,31.4,394800.0,24.7484,24.772,24.6697,24.7091,394800.0
2012-06-01 11:00:00,31.4,31.42,31.31,31.38,599000.0,24.7091,24.7248,24.6383,24.6933,599000.0
2012-06-01 11:30:00,31.38,31.42,31.32,31.4,335600.0,24.6933,24.7248,24.6461,24.7091,335600.0
2012-06-01 12:00:00,31.41,31.41,31.34,31.35,226400.0,24.7169,24.7169,24.6619,24.6697,226400.0
2012-06-01 12:30:00,31.36,31.41,31.31,31.35,400900.0,24.6776,24.7169,24.6383,24.6697,400900.0
2012-06-01 13:00:00,31.34,31.36,31.27,31.29,404300.0,24.6619,24.6776,24.6068,24.6225,404300.0
2012-06-01 13:30:00,31.29,31.31,31.2,31.27,348700.0,24.6225,24.6383,24.5517,24.6068,348700.0
2012-06-01 14:00:00,31.27,31.27,31.1,31.22,234700.0,24.6068,24.6068,24.473,24.5674,234700.0
2012-06-01 14:30:00,31.21,31.29,31.21,31.24,304400.0,24.5596,24.6225,24.5596,24.5832,304400.0
2012-06-01 15:00:00,31.24,31.26,31.11,31.11,549300.0,24.5832,24.5989,24.4809,24.4809,549300.0
2012-06-01 15:30:00,31.11,31.14,31.03,31.08,793600.0,24.4809,24.5045,24.4179,24.4573,793600.0
2012-06-04 09:30:00,31.11,31.33,31.0,31.03,327000.0,24.4809,24.654,24.3943,24.4179,327000.0
2012-06-04 10:00:00,31.04,31.18,30.91,31.05,338200.0,24.4258,24.536,24.3235,24.4337,338200.0
2012-06-04 10:30:00,31.06,31.09,30.97,31.0,159800.0,24.4415,24.4651,24.3707,24.3943,159800.0
2012-06-04 11:00:00,31.01,31.02,30.85,30.88,293800.0,24.4022,24.41,24.2763,24.2999,293800.0
2012-06-04 11:30:00,30.89,30.94,30.84,30.84,161600.0,24.3078,24.3471,24.2684,24.2684,161600.0
2012-06-04 12:00:00,30.83,30.86,30.74,30.78,242300.0,24.2605,24.2841,24.1897,24.2212,242300.0
2012-06-04 12:30:00,30.78,30.8,30.65,30.73,187100.0,24.2212,24.2369,24.1189,24.1818,187100.0
2012-06-04 13:00:00,30.73,30.82,30.68,30.75,366300.0,24.1818,24.2527,24.1425,24.1976,366300.0
2012-06-04 13:30:00,30.75,30.9,30.73,30.78,259000.0,24.1976,24.3156,24.1818,24.2212,259000.0
2012-06-04 14:00:00,30.79,30.95,30.76,30.94,235900.0,24.2291,24.355,24.2055,24.3471,235900.0
2012-06-04 14:30:00,30.93,31.06,30.91,30.93,257600.0,24.3392,24.4415,24.3235,24.3392,257600.0
2012-06-04 15:00:00,30.93,30.95,30.8,30.94,312500.0,24.3392,24.355,24.2369,24.3471,312500.0
2012-06-04 15:30:00,30.94,31.05,30.86,31.0,699700.0,24.3471,24.4337,24.2841,24.3943,699700.0
2012-06-05 09:30:00,30.83,31.12,30.83,31.08,264500.0,24.2605,24.4887,24.2605,24.4573,264500.0
2012-06-05 10:00:00,31.11,31.25,31.11,31.22,234100.0,24.4809,24.591,24.4809,24.5674,234100.0
2012-06-05 10:30:00,31.22,31.23,31.08,31.11,216400.0,24.5674,24.5753,24.4573,24.4809,216400.0
2012-06-05 11:00:00,31.11,31.26,31.1,31.17,200900.0,24.4809,24.5989,24.473,24.5281,200900.0
2012-06-05 11:30:00,31.17,31.25,31.0,31.0,186300.0,24.5281,24.591,24.3943,24.3943,186300.0
2012-06-05 12:00:00,31.01,31.11,30.94,31.0,232200.0,24.4022,24.4809,24.3471,24.3943,232200.0
2012-06-05 12:30:00,31.02,31.12,30.93,31.0,213800.0,24.41,24.4887,24.3392,24.3943,213800.0
2012-06-05 13:00:00,31.0,31.02,30.9,31.0,152600.0,24.3943,24.41,24.3156,24.3943,152600.0
2012-06-05 13:30:00,31.0,31.04,30.94,30.95,231000.0,24.3943,24.4258,24.3471,24.355,231000.0
2012-06-05 14:00:00,30.95,31.04,30.93,31.04,137200.0,24.355,24.4258,24.3392,24.4258,137200.0
2012-06-05 14:30:00,31.04,31.04,30.96,30.98,167500.0,24.4258,24.4258,24.3628,24.3786,167500.0
2012-06-05 15:00:00,30.98,31.03,30.94,31.0,250000.0,24.3786,24.4179,24.3471,24.3943,250000.0
2012-06-05 15:30:00,31.01,31.14,31.0,31.05,557800.0,24.4022,24.5045,24.3943,24.4337,557800.0
2012-06-06 09:30:00,31.41,31.69,31.35,31.62,300400.0,24.7169,24.9373,24.6697,24.8822,300400.0
2012-06-06 10:00:00,31.62,31.68,31.56,31.57,185800.0,24.8822,24.9294,24.835,24.8429,185800.0
2012-06-06 10:30:00,31.57,31.7,31.55,31.68,141000.0,24.8429,24.9452,24.8271,24.9294,141000.0
2012-06-06 11:00:00,31.67,31.76,31.62,31.74,317300.0,24.9215,24.9924,24.8822,24.9766,317300.0
2012-06-06 11:30:00,31.75,31.81,31.7,31.77,145100.0,24.9845,25.0317,24.9452,25.0002,145100.0
2012-06-06 12:00:00,31.77,31.82,31.73,31.81,126500.0,25.0002,25.0396,24.9688,25.0317,126500.0
2012-06-06 12:30:00,31.81,31.92,31.8,31.84,123700.0,25.0317,25.1183,25.0238,25.0553,123700.0
2012-06-06 13:00:00,31.84,31.86,31.73,31.78,111700.0,25.0553,25.0711,24.9688,25.0081,111700.0
2012-06-06 13:30:00,31.79,31.8,31.7,31.71,81600.0,25.016,25.0238,24.9452,24.953,81600.0
2012-06-06 14:00:00,31.71,31.73,31.64,31.69,171100.0,24.953,24.9688,24.8979,24.9373,171100.0
2012-06-06 14:30:00,31.7,31.77,31.66,31.68,188800.0,24.9452,25.0002,24.9137,24.9294,188800.0
2012-06-06 15:00:00,31.68,31.73,31.63,31.68,196200.0,24.9294,24.9688,24.8901,24.9294,196200.0
2012-06-06 15:30:00,31.67,31.83,31.62,31.83,562500.0,24.9215,25.0474,24.8822,25.0474,562500.0
2012-06-07 09:30:00,32.43,32.53,32.38,32.45,438100.0,25.5196,25.5983,25.4803,25.5353,438100.0
2012-06-07 10:00:00,32.44,32.47,32.27,32.38,362800.0,25.5275,25.5511,25.3937,25.4803,362800.0
2012-06-07 10:30:00,32.38,32.39,32.16,32.3,271100.0,25.4803,25.4881,25.3071,25.4173,271100.0
2012-06-07 11:00:00,32.29,32.34,32.21,32.28,321000.0,25.4094,25.4488,25.3465,25.4016,321000.0
2012-06-07 11:30:00,32.28,32.38,32.24,32.28,133600.0,25.4016,25.4803,25.3701,25.4016,133600.0
2012-06-07 12:00:00,32.28,32.39,32.22,32.36,184800.0,25.4016,25.4881,25.3543,25.4645,184800.0
2012-06-07 12:30:00,32.36,32.43,32.34,32.38,269900.0,25.4645,25.5196,25.4488,25.4803,269900.0
2012-06-07 13:00:00,32.38,32.5,32.34,32.48,199200.0,25.4803,25.5747,25.4488,25.5589,199200.0
2012-06-07 13:30:00,32.48,32.49,32.37,32.39,131600.0,25.5589,25.5668,25.4724,25.4881,131600.0
2012-06-07 14:00:00,32.39,32.48,32.35,32.46,241100.0,25.4881,25.5589,25.4566,25.5432,241100.0
2012-06-07 14:30:00,32.46,32.46,32.38,32.38,167600.0,25.5432,25.5432,25.4803,25.4803,167600.0
2012-06-07 15:00:00,32.38,32.39,32.23,32.31,312800.0,25.4803,25.4881,25.3622,25.4252,312800.0
2012-06-07 15:30:00,32.31,32.33,32.06,32.16,691200.0,25.4252,25.4409,25.2284,25.3071,691200.0
2012-06-08 09:30:00,31.95,32.17,31.9,32.17,318100.0,25.1419,25.315,25.1025,25.315,318100.0
2012-06-08 10:00:00,32.16,32.37,32.1,32.32,571900.0,25.3071,25.4724,25.2599,25.433,571900.0
2012-06-08 10:30:00,32.31,32.52,32.29,32.49,339200.0,25.4252,25.5904,25.4094,25.5668,339200.0
2012-06-08 11:00:00,32.49,32.54,32.44,32.52,259500.0,25.5668,25.6062,25.5275,25.5904,259500.0
2012-06-08 11:30:00,32.52,32.67,32.52,32.55,255600.0,25.5904,25.7085,25.5904,25.614,255600.0
2012-06-08 12:00:00,32.55,32.62,32.53,32.61,216300.0,25.614,25.6691,25.5983,25.6612,216300.0
2012-06-08 12:30:00,32.62,32.69,32.6,32.68,241400.0,25.6691,25.7242,25.6534,25.7163,241400.0
2012-06-08 13:00:00,32.68,32.82,32.68,32.78,199400.0,25.7163,25.8265,25.7163,25.795,199400.0
2012-06-08 13:30:00,32.77,32.79,32.7,32.77,223700.0,25.7871,25.8029,25.7321,25.7871,223700.0
2012-06-08 14:00:00,32.76,32.88,32.74,32.85,464700.0,25.7793,25.8737,25.7635,25.8501,464700.0
2012-06-08 14:30:00,32.85,32.9,32.83,32.86,278900.0,25.8501,25.8894,25.8344,25.858,278900.0
2012-06-08 15:00:00,32.87,33.0,32.86,32.97,415000.0,25.8658,25.9681,25.858,25.9445,415000.0
2012-06-08 15:30:00,32.97,33.05,32.95,33.03,814500.0,25.9445,26.0075,25.9288,25.9917,814500.0
2012-06-11 09:30:00,33.04,33.12,32.89,32.93,442800.0,25.9996,26.0626,25.8816,25.9131,442800.0
2012-06-11 10:00:00,32.93,33.0,32.7,32.78,357300.0,25.9131,25.9681,25.7321,25.795,357300.0
2012-06-11 10:30:00,32.78,32.88,32.72,32.78,347100.0,25.795,25.8737,25.7478,25.795,347100.0
2012-06-11 11:00:00,32.77,32.84,32.7,32.76,269500.0,25.7871,25.8422,25.7321,25.7793,269500.0
2012-06-11 11:30:00,32.75,32.87,32.73,32.85,327800.0,25.7714,25.8658,25.7557,25.8501,327800.0
2012-06-11 12:00:00,32.84,32.89,32.75,32.76,160100.0,25.8422,25.8816,25.7714,25.7793,160100.0
2012-06-11 12:30:00,32.76,32.84,32.75,32.78,118500.0,25.7793,25.8422,25.7714,25.795,118500.0
2012-06-11 13:00:00,32.77,32.95,32.77,32.95,212600.0,25.7871,25.9288,25.7871,25.9288,212600.0
2012-06-11 13:30:00,32.94,32.94,32.81,32.84,135200.0,25.9209,25.9209,25.8186,25.8422,135200.0
2012-06-11 14:00:00,32.84,32.84,32.73,32.81,218600.0,25.8422,25.8422,25.7557,25.8186,218600.0
2012-06-11 14:30:00,32.82,32.87,32.77,32.77,177100.0,25.8265,25.8658,25.7871,25.7871,177100.0
2012-06-11 15:00:00,32.78,32.8,32.73,32.8,415900.0,25.795,25.8108,25.7557,25.8108,415900.0
2012-06-11 15:30:00,32.79,32.89,32.69,32.71,849800.0,25.8029,25.8816,25.7242,25.7399,849800.0
2012-06-12 09:30:00,32.91,33.11,32.82,33.1,563100.0,25.8973,26.0547,25.8265,26.0468,563100.0
2012-06-12 10:00:00,33.1,33.26,32.94,33.01,421400.0,26.0468,26.1727,25.9209,25.976,421400.0
2012-06-12 10:30:00,33.01,33.22,32.95,33.17,346800.0,25.976,26.1413,25.9288,26.1019,346800.0
2012-06-12 11:00:00,33.17,33.5,33.16,33.46,579000.0,26.1019,26.3616,26.094,26.3301,579000.0
2012-06-12 11:30:00,33.46,33.5,33.32,33.4,360800.0,26.3301,26.3616,26.2199,26.2829,360800.0
2012-06-12 12:00:00,33.4,33.55,33.4,33.5,321700.0,26.2829,26.4009,26.2829,26.3616,321700.0
2012-06-12 12:30:00,33.49,33.55,33.39,33.44,357600.0,26.3537,26.4009,26.275,26.3144,357600.0
2012-06-12 13:00:00,33.44,33.57,33.38,33.39,312900.0,26.3144,26.4167,26.2672,26.275,312900.0
2012-06-12 13:30:00,33.39,33.48,33.37,33.38,216900.0,26.275,26.3459,26.2593,26.2672,216900.0
2012-06-12 14:00:00,33.38,33.5,33.38,33.47,197900.0,26.2672,26.3616,26.2672,26.338,197900.0
2012-06-12 14:30:00,33.47,33.7,33.47,33.67,434200.0,26.338,26.519,26.338,26.4954,434200.0
2012-06-12 15:00:00,33.67,33.72,33.53,33.7,484100.0,26.4954,26.5347,26.3852,26.519,484100.0
2012-06-12 15:30:00,33.7,33.92,33.65,33.83,1275800.0,26.519,26.6921,26.4796,26.6213,1275800.0
2012-06-13 09:30:00,33.48,33.7,33.4,33.64,670900.0,26.3459,26.519,26.2829,26.4718,670900.0
2012-06-13 10:00:00,33.64,34.05,33.62,33.98,640800.0,26.4718,26.7944,26.456,26.7393,640800.0
2012-06-13 10:30:00,33.98,34.25,33.98,34.23,446000.0,26.7393,26.9518,26.7393,26.936,446000.0
2012-06-13 11:00:00,34.22,34.22,33.99,34.0,435300.0,26.9282,26.9282,26.7472,26.7551,435300.0
2012-06-13 11:30:00,34.0,34.09,33.85,33.9,191200.0,26.7551,26.8259,26.637,26.6764,191200.0
2012-06-13 12:00:00,33.9,33.96,33.82,33.85,334900.0,26.6764,26.7236,26.6134,26.637,334900.0
2012-06-13 12:30:00,33.85,34.04,33.84,33.97,176000.0,26.637,26.7865,26.6291,26.7314,176000.0
2012-06-13 13:00:00,33.97,33.99,33.8,33.86,275700.0,26.7314,26.7472,26.5977,26.6449,275700.0
2012-06-13 13:30:00,33.87,33.91,33.62,33.65,238000.0,26.6528,26.6842,26.456,26.4796,238000.0
2012-06-13 14:00:00,33.64,33.7,33.54,33.58,220200.0,26.4718,26.519,26.3931,26.4245,220200.0
2012-06-13 14:30:00,33.59,33.59,33.44,33.52,566900.0,26.4324,26.4324,26.3144,26.3773,566900.0
2012-06-13 15:00:00,33.52,33.55,33.42,33.51,444300.0,26.3773,26.4009,26.2986,26.3695,444300.0
2012-06-13 15:30:00,33.51,33.58,33.47,33.58,697600.0,26.3695,26.4245,26.338,26.4245,697600.0
2012-06-14 09:30:00,33.74,33.94,33.56,33.93,269200.0,26.5505,26.7078,26.4088,26.7,269200.0
2012-06-14 10:00:00,33.94,33.98,33.89,33.94,396200.0,26.7078,26.7393,26.6685,26.7078,396200.0
2012-06-14 10:30:00,33.94,34.02,33.83,34.01,467100.0,26.7078,26.7708,26.6213,26.7629,467100.0
2012-06-14 11:00:00,34.02,34.09,33.95,34.07,343800.0,26.7708,26.8259,26.7157,26.8101,343800.0
2012-06-14 11:30:00,34.07,34.1,34.02,34.07,147500.0,26.8101,26.8337,26.7708,26.8101,147500.0
2012-06-14 12:00:00,34.06,34.14,34.02,34.05,238600.0,26.8023,26.8652,26.7708,26.7944,238600.0
2012-06-14 12:30:00,34.05,34.13,34.04,34.13,248800.0,26.7944,26.8573,26.7865,26.8573,248800.0
2012-06-14 13:00:00,34.13,34.19,34.08,34.13,189700.0,26.8573,26.9046,26.818,26.8573,189700.0
2012-06-14 13:30:00,34.13,34.19,34.06,34.18,574700.0,26.8573,26.9046,26.8023,26.8967,574700.0
2012-06-14 14:00:00,34.17,34.25,34.17,34.21,285900.0,26.8888,26.9518,26.8888,26.9203,285900.0
2012-06-14 14:30:00,34.22,34.22,34.15,34.18,271300.0,26.9282,26.9282,26.8731,26.8967,271300.0
2012-06-14 15:00:00,34.17,34.57,34.17,34.38,885200.0,26.8888,27.2036,26.8888,27.0541,885200.0
2012-06-14 15:30:00,34.39,34.63,34.37,34.55,845600.0,27.0619,27.2508,27.0462,27.1879,845600.0
2012-06-15 09:30:00,34.34,34.78,34.34,34.73,1027400.0,27.0226,27.3688,27.0226,27.3295,1027400.0
2012-06-15 10:00:00,34.73,34.83,34.62,34.73,495000.0,27.3295,27.4082,27.2429,27.3295,495000.0
2012-06-15 10:30:00,34.74,34.77,34.64,34.66,333600.0,27.3374,27.361,27.2587,27.2744,333600.0
2012-06-15 11:00:00,34.66,34.72,34.63,34.65,390700.0,27.2744,27.3216,27.2508,27.2665,390700.0
2012-06-15 11:30:00,34.66,34.86,34.66,34.84,194700.0,27.2744,27.4318,27.2744,27.4161,194700.0
2012-06-15 12:00:00,34.85,34.88,34.76,34.79,134100.0,27.4239,27.4475,27.3531,27.3767,134100.0
2012-06-15 12:30:00,34.8,34.81,34.72,34.75,151200.0,27.3846,27.3925,27.3216,27.3452,151200.0
2012-06-15 13:00:00,34.75,34.82,34.72,34.73,147600.0,27.3452,27.4003,27.3216,27.3295,147600.0
2012-06-15 13:30:00,34.74,34.78,34.72,34.76,169200.0,27.3374,27.3688,27.3216,27.3531,169200.0
2012-06-15 14:00:00,34.75,34.82,34.75,34.8,215100.0,27.3452,27.4003,27.3452,27.3846,215100.0
2012-06-15 14:30:00,34.8,34.82,34.72,34.73,217900.0,27.3846,27.4003,27.3216,27.3295,217900.0
2012-06-15 15:00:00,34.74,34.77,34.71,34.75,241300.0,27.3374,27.361,27.3138,27.3452,241300.0
2012-06-15 15:30:00,34.75,34.83,34.7,34.76,1107000.0,27.3452,27.4082,27.3059,27.3531,1107000.0
2012-06-18 09:30:00,34.69,34.71,34.5,34.66,281200.0,27.298,27.3138,27.1485,27.2744,281200.0
2012-06-18 10:00:00,34.65,34.83,34.6,34.77,220600.0,27.2665,27.4082,27.2272,27.361,220600.0
2012-06-18 10:30:00,34.79,34.93,34.73,34.78,254900.0,27.3767,27.4869,27.3295,27.3688,254900.0
2012-06-18 11:00:00,34.78,34.8,34.58,34.72,297000.0,27.3688,27.3846,27.2115,27.3216,297000.0
2012-06-18 11:30:00,34.72,34.78,34.66,34.78,197400.0,27.3216,27.3688,27.2744,27.3688,197400.0
2012-06-18 12:00:00,34.77,34.83,34.7,34.78,101500.0,27.361,27.4082,27.3059,27.3688,101500.0
2012-06-18 12:30:00,34.78,34.92,34.77,34.84,110100.0,27.3688,27.479,27.361,27.4161,110100.0
2012-06-18 13:00:00,34.85,34.94,34.78,34.92,112400.0,27.4239,27.4947,27.3688,27.479,112400.0
2012-06-18 13:30:00,34.92,35.0,34.91,34.99,107300.0,27.479,27.542,27.4711,27.5341,107300.0
2012-06-18 14:00:00,34.99,35.1,34.98,35.02,199100.0,27.5341,27.6207,27.5262,27.5577,199100.0
2012-06-18 14:30:00,35.03,35.05,34.93,34.97,471700.0,27.5656,27.5813,27.4869,27.5184,471700.0
2012-06-18 15:00:00,34.97,34.97,34.76,34.77,388300.0,27.5184,27.5184,27.3531,27.361,388300.0
2012-06-18 15:30:00,34.77,34.77,34.68,34.72,1116200.0,27.361,27.361,27.2902,27.3216,1116200.0
2012-06-19 09:30:00,35.25,35.34,35.14,35.25,696000.0,27.7387,27.8095,27.6521,27.7387,696000.0
2012-06-19 10:00:00,35.25,35.3,35.08,35.12,1074400.0,27.7387,27.778,27.6049,27.6364,1074400.0
2012-06-19 10:30:00,35.12,35.28,35.09,35.2,334000.0,27.6364,27.7623,27.6128,27.6993,334000.0
2012-06-19 11:00:00,35.21,35.32,35.16,35.26,306800.0,27.7072,27.7938,27.6679,27.7466,306800.0
2012-06-19 11:30:00,35.27,35.28,35.2,35.21,355700.0,27.7544,27.7623,27.6993,27.7072,355700.0
2012-06-19 12:00:00,35.22,35.22,35.11,35.21,421000.0,27.7151,27.7151,27.6285,27.7072,421000.0
2012-06-19 12:30:00,35.21,35.28,35.17,35.27,189600.0,27.7072,27.7623,27.6757,27.7544,189600.0
2012-06-19 13:00:00,35.27,35.41,35.26,35.38,249100.0,27.7544,27.8646,27.7466,27.841,249100.0
2012-06-19 13:30:00,35.39,35.48,35.39,35.43,375400.0,27.8489,27.9197,27.8489,27.8803,375400.0
2012-06-19 14:00:00,35.42,35.43,35.19,35.21,326500.0,27.8725,27.8803,27.6915,27.7072,326500.0
2012-06-19 14:30:00,35.2,35.2,35.03,35.12,419600.0,27.6993,27.6993,27.5656,27.6364,419600.0
2012-06-19 15:00:00,35.12,35.19,35.07,35.13,443300.0,27.6364,27.6915,27.597,27.6443,443300.0
2012-06-19 15:30:00,35.13,35.18,35.04,35.12,898500.0,27.6443,27.6836,27.5734,27.6364,898500.0
2012-06-20 09:30:00,35.6,35.6,35.31,35.4,502400.0,28.0141,28.0141,27.7859,27.8567,502400.0
2012-06-20 10:00:00,35.41,35.53,35.4,35.48,412300.0,27.8646,27.959,27.8567,27.9197,412300.0
2012-06-20 10:30:00,35.47,35.49,35.33,35.39,270900.0,27.9118,27.9276,27.8016,27.8489,270900.0
2012-06-20 11:00:00,35.39,35.51,35.39,35.51,367200.0,27.8489,27.9433,27.8489,27.9433,367200.0
2012-06-20 11:30:00,35.52,35.53,35.41,35.42,200900.0,27.9512,27.959,27.8646,27.8725,200900.0
2012-06-20 12:00:00,35.42,35.43,35.35,35.41,249700.0,27.8725,27.8803,27.8174,27.8646,249700.0
2012-06-20 12:30:00,35.41,35.47,35.16,35.45,365700.0,27.8646,27.9118,27.6679,27.8961,365700.0
2012-06-20 13:00:00,35.45,35.61,35.36,35.4,276200.0,27.8961,28.022,27.8253,27.8567,276200.0
2012-06-20 13:30:00,35.39,35.44,35.28,35.42,168600.0,27.8489,27.8882,27.7623,27.8725,168600.0
2012-06-20 14:00:00,35.42,35.49,35.25,35.3,249200.0,27.8725,27.9276,27.7387,27.778,249200.0
2012-06-20 14:30:00,35.31,35.37,35.17,35.27,243900.0,27.7859,27.8331,27.6757,27.7544,243900.0
2012-06-20 15:00:00,35.28,35.38,35.17,35.37,277900.0,27.7623,27.841,27.6757,27.8331,277900.0
2012-06-20 15:30:00,35.38,35.44,35.3,35.35,567400.0,27.841,27.8882,27.778,27.8174,567400.0
2012-06-21 09:30:00,35.51,35.59,35.07,35.17,608600.0,27.9433,28.0062,27.597,27.6757,608600.0
2012-06-21 10:00:00,35.17,35.17,34.87,34.9,482400.0,27.6757,27.6757,27.4397,27.4633,482400.0
2012-06-21 10:30:00,34.89,35.18,34.86,35.14,463100.0,27.4554,27.6836,27.4318,27.6521,463100.0
2012-06-21 11:00:00,35.14,35.15,34.88,35.01,406300.0,27.6521,27.66,27.4475,27.5498,406300.0
2012-06-21 11:30:00,35.02,35.07,34.92,35.07,231000.0,27.5577,27.597,27.479,27.597,231000.0
2012-06-21 12:00:00,35.07,35.08,34.75,34.77,263800.0,27.597,27.6049,27.3452,27.361,263800.0
2012-06-21 12:30:00,34.77,34.82,34.74,34.75,182100.0,27.361,27.4003,27.3374,27.3452,182100.0
2012-06-21 13:00:00,34.76,34.8,34.67,34.68,278900.0,27.3531,27.3846,27.2823,27.2902,278900.0
2012-06-21 13:30:00,34.68,34.72,34.58,34.62,325700.0,27.2902,27.3216,27.2115,27.2429,325700.0
2012-06-21 14:00:00,34.61,34.62,34.48,34.48,345900.0,27.2351,27.2429,27.1328,27.1328,345900.0
2012-06-21 14:30:00,34.48,34.64,34.45,34.59,365700.0,27.1328,27.2587,27.1092,27.2193,365700.0
2012-06-21 15:00:00,34.59,34.74,34.56,34.72,558600.0,27.2193,27.3374,27.1957,27.3216,558600.0
2012-06-21 15:30:00,34.73,34.85,34.53,34.58,999300.0,27.3295,27.4239,27.1721,27.2115,999300.0
2012-06-22 09:30:00,34.74,34.81,33.64,34.26,1794500.0,27.3374,27.3925,26.4718,26.9596,1794500.0
2012-06-22 10:00:00,34.25,34.38,33.27,33.27,1433400.0,26.9518,27.0541,26.1806,26.1806,1433400.0
2012-06-22 10:30:00,33.27,33.68,33.25,33.6,1506300.0,26.1806,26.5032,26.1649,26.4403,1506300.0
2012-06-22 11:00:00,33.6,33.68,33.34,33.53,1116200.0,26.4403,26.5032,26.2357,26.3852,1116200.0
2012-06-22 11:30:00,33.52,33.64,33.5,33.55,593200.0,26.3773,26.4718,26.3616,26.4009,593200.0
2012-06-22 12:00:00,33.54,33.66,33.51,33.62,445500.0,26.3931,26.4875,26.3695,26.456,445500.0
2012-06-22 12:30:00,33.61,33.72,33.57,33.7,225200.0,26.4482,26.5347,26.4167,26.519,225200.0
2012-06-22 13:00:00,33.7,33.76,33.6,33.74,277100.0,26.519,26.5662,26.4403,26.5505,277100.0
2012-06-22 13:30:00,33.75,33.87,33.7,33.77,299800.0,26.5583,26.6528,26.519,26.5741,299800.0
2012-06-22 14:00:00,33.78,33.86,33.7,33.85,260400.0,26.5819,26.6449,26.519,26.637,260400.0
2012-06-22 14:30:00,33.85,33.88,33.72,33.77,403100.0,26.637,26.6606,26.5347,26.5741,403100.0
2012-06-22 15:00:00,33.77,33.87,33.67,33.75,456400.0,26.5741,26.6528,26.4954,26.5583,456400.0
2012-06-22 15:30:00,33.75,33.81,33.68,33.68,1269800.0,26.5583,26.6055,26.5032,26.5032,1269800.0
2012-06-25 09:30:00,33.37,33.48,33.26,33.41,857400.0,26.2593,26.3459,26.1727,26.2908,857400.0
2012-06-25 10:00:00,33.4,33.55,33.38,33.4,669900.0,26.2829,26.4009,26.2672,26.2829,669900.0
2012-06-25 10:30:00,33.41,33.59,33.4,33.52,486100.0,26.2908,26.4324,26.2829,26.3773,486100.0
2012-06-25 11:00:00,33.52,33.55,33.47,33.47,327600.0,26.3773,26.4009,26.338,26.338,327600.0
2012-06-25 11:30:00,33.48,33.48,33.32,33.35,390900.0,26.3459,26.3459,26.2199,26.2436,390900.0
2012-06-25 12:00:00,33.34,33.62,33.33,33.56,274900.0,26.2357,26.456,26.2278,26.4088,274900.0
2012-06-25 12:30:00,33.56,33.78,33.55,33.67,371500.0,26.4088,26.5819,26.4009,26.4954,371500.0
2012-06-25 13:00:00,33.66,33.66,33.46,33.54,255300.0,26.4875,26.4875,26.3301,26.3931,255300.0
2012-06-25 13:30:00,33.54,33.65,33.53,33.59,225100.0,26.3931,26.4796,26.3852,26.4324,225100.0
2012-06-25 14:00:00,33.59,33.6,33.42,33.42,374700.0,26.4324,26.4403,26.2986,26.2986,374700.0
2012-06-25 14:30:00,33.42,33.43,33.35,33.39,551800.0,26.2986,26.3065,26.2436,26.275,551800.0
2012-06-25 15:00:00,33.4,33.58,33.4,33.51,615300.0,26.2829,26.4245,26.2829,26.3695,615300.0
2012-06-25 15:30:00,33.51,33.61,33.44,33.49,871500.0,26.3695,26.4482,26.3144,26.3537,871500.0
2012-06-26 09:30:00,33.49,33.64,33.43,33.52,202600.0,26.3537,26.4718,26.3065,26.3773,202600.0
2012-06-26 10:00:00,33.53,33.56,33.37,33.4,258400.0,26.3852,26.4088,26.2593,26.2829,258400.0
2012-06-26 10:30:00,33.39,33.56,33.36,33.52,321500.0,26.275,26.4088,26.2514,26.3773,321500.0
2012-06-26 11:00:00,33.52,33.6,33.37,33.58,363900.0,26.3773,26.4403,26.2593,26.4245,363900.0
2012-06-26 11:30:00,33.58,33.75,33.58,33.64,206300.0,26.4245,26.5583,26.4245,26.4718,206300.0
2012-06-26 12:00:00,33.65,33.82,33.64,33.81,302100.0,26.4796,26.6134,26.4718,26.6055,302100.0
2012-06-26 12:30:00,33.81,33.86,33.78,33.79,286100.0,26.6055,26.6449,26.5819,26.5898,286100.0
2012-06-26 13:00:00,33.79,33.87,33.74,33.75,230700.0,26.5898,26.6528,26.5505,26.5583,230700.0
2012-06-26 13:30:00,33.75,33.85,33.7,33.81,182000.0,26.5583,26.637,26.519,26.6055,182000.0
2012-06-26 14:00:00,33.81,33.99,33.81,33.96,330900.0,26.6055,26.7472,26.6055,26.7236,330900.0
2012-06-26 14:30:00,33.97,33.98,33.85,33.91,310700.0,26.7314,26.7393,26.637,26.6842,310700.0
2012-06-26 15:00:00,33.91,33.93,33.76,33.83,265000.0,26.6842,26.7,26.5662,26.6213,265000.0
2012-06-26 15:30:00,33.83,33.87,33.73,33.73,643800.0,26.6213,26.6528,26.5426,26.5426,643800.0
2012-06-27 09:30:00,33.44,33.52,33.34,33.38,487800.0,26.3144,26.3773,26.2357,26.2672,487800.0
2012-06-27 10:00:00,33.37,33.69,33.36,33.64,571600.0,26.2593,26.5111,26.2514,26.4718,571600.0
2012-06-27 10:30:00,33.65,33.84,33.64,33.79,285700.0,26.4796,26.6291,26.4718,26.5898,285700.0
2012-06-27 11:00:00,33.79,33.79,33.65,33.71,300900.0,26.5898,26.5898,26.4796,26.5268,300900.0
2012-06-27 11:30:00,33.72,33.77,33.69,33.69,159700.0,26.5347,26.5741,26.5111,26.5111,159700.0
2012-06-27 12:00:00,33.7,33.87,33.69,33.84,161700.0,26.519,26.6528,26.5111,26.6291,161700.0
2012-06-27 12:30:00,33.84,33.84,33.67,33.67,110700.0,26.6291,26.6291,26.4954,26.4954,110700.0
2012-06-27 13:00:00,33.67,33.72,33.61,33.62,133500.0,26.4954,26.5347,26.4482,26.456,133500.0
2012-06-27 13:30:00,33.63,33.72,33.62,33.7,127400.0,26.4639,26.5347,26.456,26.519,127400.0
2012-06-27 14:00:00,33.71,33.71,33.59,33.6,138700.0,26.5268,26.5268,26.4324,26.4403,138700.0
2012-06-27 14:30:00,33.6,33.69,33.58,33.65,145500.0,26.4403,26.5111,26.4245,26.4796,145500.0
2012-06-27 15:00:00,33.66,33.73,33.62,33.71,233800.0,26.4875,26.5426,26.456,26.5268,233800.0
2012-06-27 15:30:00,33.71,33.83,33.69,33.74,776000.0,26.5268,26.6213,26.5111,26.5505,776000.0
2012-06-28 09:30:00,33.58,33.9,33.48,33.8,519400.0,26.4245,26.6764,26.3459,26.5977,519400.0
2012-06-28 10:00:00,33.8,33.82,33.6,33.64,261800.0,26.5977,26.6134,26.4403,26.4718,261800.0
2012-06-28 10:30:00,33.64,33.64,33.47,33.51,216400.0,26.4718,26.4718,26.338,26.3695,216400.0
2012-06-28 11:00:00,33.51,33.52,33.41,33.5,300300.0,26.3695,26.3773,26.2908,26.3616,300300.0
2012-06-28 11:30:00,33.5,33.57,33.48,33.57,134900.0,26.3616,26.4167,26.3459,26.4167,134900.0
2012-06-28 12:00:00,33.57,33.61,33.51,33.54,107100.0,26.4167,26.4482,26.3695,26.3931,107100.0
2012-06-28 12:30:00,33.54,33.57,33.49,33.54,110700.0,26.3931,26.4167,26.3537,26.3931,110700.0
2012-06-28 13:00:00,33.55,33.58,33.46,33.49,86800.0,26.4009,26.4245,26.3301,26.3537,86800.0
2012-06-28 13:30:00,33.48,33.49,33.38,33.44,115800.0,26.3459,26.3537,26.2672,26.3144,115800.0
2012-06-28 14:00:00,33.44,33.46,33.36,33.39,178500.0,26.3144,26.3301,26.2514,26.275,178500.0
2012-06-28 14:30:00,33.4,33.44,33.36,33.43,127600.0,26.2829,26.3144,26.2514,26.3065,127600.0
2012-06-28 15:00:00,33.43,33.49,33.35,33.42,349300.0,26.3065,26.3537,26.2436,26.2986,349300.0
2012-06-28 15:30:00,33.42,33.75,33.42,33.73,861600.0,26.2986,26.5583,26.2986,26.5426,861600.0
2012-06-29 09:30:00,34.72,34.72,34.41,34.46,499000.0,27.3216,27.3216,27.0777,27.117,499000.0
2012-06-29 10:00:00,34.46,34.52,34.38,34.42,356900.0,27.117,27.1642,27.0541,27.0856,356900.0
2012-06-29 10:30:00,34.43,34.43,34.27,34.32,246100.0,27.0934,27.0934,26.9675,27.0069,246100.0
2012-06-29 11:00:00,34.32,34.33,34.25,34.25,167500.0,27.0069,27.0147,26.9518,26.9518,167500.0
2012-06-29 11:30:00,34.26,34.32,34.23,34.27,146200.0,26.9596,27.0069,26.936,26.9675,146200.0
2012-06-29 12:00:00,34.27,34.33,34.27,34.3,276200.0,26.9675,27.0147,26.9675,26.9911,276200.0
2012-06-29 12:30:00,34.3,34.32,34.25,34.31,164800.0,26.9911,27.0069,26.9518,26.999,164800.0
2012-06-29 13:00:00,34.31,34.35,34.28,34.3,166600.0,26.999,27.0305,26.9754,26.9911,166600.0
2012-06-29 13:30:00,34.29,34.33,34.27,34.33,196500.0,26.9833,27.0147,26.9675,27.0147,196500.0
2012-06-29 14:00:00,34.33,34.36,34.28,34.34,178600.0,27.0147,27.0383,26.9754,27.0226,178600.0
2012-06-29 14:30:00,34.34,34.34,34.26,34.3,187600.0,27.0226,27.0226,26.9596,26.9911,187600.0
2012-06-29 15:00:00,34.31,34.31,34.24,34.25,226800.0,26.999,26.999,26.9439,26.9518,226800.0
2012-06-29 15:30:00,34.26,34.27,34.19,34.27,1023000.0,26.9596,26.9675,26.9046,26.9675,1023000.0
2012-07-02 09:30:00,34.52,34.55,34.32,34.42,346800.0,27.1642,27.1879,27.0069,27.0856,346800.0
2012-07-02 10:00:00,34.42,34.42,34.21,34.21,338800.0,27.0856,27.0856,26.9203,26.9203,338800.0
2012-07-02 10:30:00,34.21,34.33,34.16,34.23,206900.0,26.9203,27.0147,26.881,26.936,206900.0
2012-07-02 11:00:00,34.22,34.26,34.15,34.19,231100.0,26.9282,26.9596,26.8731,26.9046,231100.0
2012-07-02 11:30:00,34.19,34.43,34.19,34.39,316100.0,26.9046,27.0934,26.9046,27.0619,316100.0
2012-07-02 12:00:00,34.39,34.42,34.37,34.4,222900.0,27.0619,27.0856,27.0462,27.0698,222900.0
2012-07-02 12:30:00,34.4,34.44,34.35,34.35,215400.0,27.0698,27.1013,27.0305,27.0305,215400.0
2012-07-02 13:00:00,34.35,34.38,34.28,34.33,174500.0,27.0305,27.0541,26.9754,27.0147,174500.0
2012-07-02 13:30:00,34.33,34.33,34.27,34.27,182500.0,27.0147,27.0147,26.9675,26.9675,182500.0
2012-07-02 14:00:00,34.27,34.37,34.24,34.36,187100.0,26.9675,27.0462,26.9439,27.0383,187100.0
2012-07-02 14:30:00,34.37,34.42,34.36,34.39,182900.0,27.0462,27.0856,27.0383,27.0619,182900.0
2012-07-02 15:00:00,34.39,34.4,34.34,34.37,227700.0,27.0619,27.0698,27.0226,27.0462,227700.0
2012-07-02 15:30:00,34.38,34.43,34.37,34.41,865200.0,27.0541,27.0934,27.0462,27.0777,865200.0
2012-07-03 09:30:00,34.28,34.41,34.28,34.33,301500.0,26.9754,27.0777,26.9754,27.0147,301500.0
2012-07-03 10:00:00,34.34,34.35,34.16,34.2,180200.0,27.0226,27.0305,26.881,26.9124,180200.0
2012-07-03 10:30:00,34.2,34.36,34.2,34.34,163200.0,26.9124,27.0383,26.9124,27.0226,163200.0
2012-07-03 11:00:00,34.34,34.47,34.34,34.44,177500.0,27.0226,27.1249,27.0226,27.1013,177500.0
2012-07-03 11:30:00,34.44,34.46,34.3,34.3,211300.0,27.1013,27.117,26.9911,26.9911,211300.0
2012-07-03 12:00:00,34.3,34.37,34.3,34.35,155600.0,26.9911,27.0462,26.9911,27.0305,155600.0
2012-07-03 12:30:00,34.35,34.44,34.29,34.3,671900.0,27.0305,27.1013,26.9833,26.9911,671900.0
2012-07-05 09:30:00,34.27,34.36,33.99,34.03,343800.0,26.9675,27.0383,26.7472,26.7787,343800.0
2012-07-05 10:00:00,34.01,34.08,33.88,33.98,219200.0,26.7629,26.818,26.6606,26.7393,219200.0
2012-07-05 10:30:00,33.99,34.11,33.98,34.08,208800.0,26.7472,26.8416,26.7393,26.818,208800.0
2012-07-05 11:00:00,34.08,34.14,34.07,34.1,223100.0,26.818,26.8652,26.8101,26.8337,223100.0
2012-07-05 11:30:00,34.1,34.11,33.99,34.01,145300.0,26.8337,26.8416,26.7472,26.7629,145300.0
2012-07-05 12:00:00,34.0,34.15,34.0,34.1,145900.0,26.7551,26.8731,26.7551,26.8337,145900.0
2012-07-05 12:30:00,34.09,34.15,34.08,34.14,133000.0,26.8259,26.8731,26.818,26.8652,133000.0
2012-07-05 13:00:00,34.14,34.17,34.1,34.12,114500.0,26.8652,26.8888,26.8337,26.8495,114500.0
2012-07-05 13:30:00,34.11,34.27,34.09,34.24,217300.0,26.8416,26.9675,26.8259,26.9439,217300.0
2012-07-05 14:00:00,34.23,34.27,34.2,34.23,227500.0,26.936,26.9675,26.9124,26.936,227500.0
2012-07-05 14:30:00,34.23,34.25,34.13,34.13,188900.0,26.936,26.9518,26.8573,26.8573,188900.0
2012-07-05 15:00:00,34.13,34.14,34.02,34.08,200300.0,26.8573,26.8652,26.7708,26.818,200300.0
2012-07-05 15:30:00,34.08,34.09,33.98,34.0,488700.0,26.818,26.8259,26.7393,26.7551,488700.0
2012-07-06 09:30:00,34.0,34.0,33.8,33.9,261600.0,26.7551,26.7551,26.5977,26.6764,261600.0
2012-07-06 10:00:00,33.9,33.92,33.58,33.67,369700.0,26.6764,26.6921,26.4245,26.4954,369700.0
2012-07-06 10:30:00,33.67,33.7,33.6,33.61,165200.0,26.4954,26.519,26.4403,26.4482,165200.0
2012-07-06 11:00:00,33.62,33.62,33.48,33.49,187100.0,26.456,26.456,26.3459,26.3537,187100.0
2012-07-06 11:30:00,33.49,33.66,33.49,33.6,155300.0,26.3537,26.4875,26.3537,26.4403,155300.0
2012-07-06 12:00:00,33.59,33.64,33.55,33.6,121700.0,26.4324,26.4718,26.4009,26.4403,121700.0
2012-07-06 12:30:00,33.6,33.73,33.59,33.71,106900.0,26.4403,26.5426,26.4324,26.5268,106900.0
2012-07-06 13:00:00,33.71,33.77,33.68,33.68,114400.0,26.5268,26.5741,26.5032,26.5032,114400.0
2012-07-06 13:30:00,33.69,33.7,33.57,33.58,94100.0,26.5111,26.519,26.4167,26.4245,94100.0
2012-07-06 14:00:00,33.6,33.61,33.5,33.51,126600.0,26.4403,26.4482,26.3616,26.3695,126600.0
2012-07-06 14:30:00,33.51,33.55,33.46,33.49,184400.0,26.3695,26.4009,26.3301,26.3537,184400.0
2012-07-06 15:00:00,33.48,33.62,33.46,33.62,196200.0,26.3459,26.456,26.3301,26.456,196200.0
2012-07-06 15:30:00,33.61,33.73,33.61,33.66,475500.0,26.4482,26.5426,26.4482,26.4875,475500.0
2012-07-09 09:30:00,33.69,33.75,33.45,33.49,184900.0,26.5111,26.5583,26.3222,26.3537,184900.0
2012-07-09 10:00:00,33.49,33.52,33.37,33.38,146900.0,26.3537,26.3773,26.2593,26.2672,146900.0
2012-07-09 10:30:00,33.38,33.39,33.25,33.28,224200.0,26.2672,26.275,26.1649,26.1885,224200.0
2012-07-09 11:00:00,33.29,33.33,33.24,33.25,87400.0,26.1963,26.2278,26.157,26.1649,87400.0
2012-07-09 11:30:00,33.26,33.28,33.17,33.18,121700.0,26.1727,26.1885,26.1019,26.1098,121700.0
2012-07-09 12:00:00,33.18,33.31,33.15,33.23,126600.0,26.1098,26.2121,26.0862,26.1491,126600.0
2012-07-09 12:30:00,33.24,33.24,33.15,33.16,62400.0,26.157,26.157,26.0862,26.094,62400.0
2012-07-09 13:00:00,33.15,33.25,33.11,33.24,93900.0,26.0862,26.1649,26.0547,26.157,93900.0
2012-07-09 13:30:00,33.25,33.35,33.2,33.34,181400.0,26.1649,26.2436,26.1255,26.2357,181400.0
2012-07-09 14:00:00,33.34,33.35,33.17,33.18,91100.0,26.2357,26.2436,26.1019,26.1098,91100.0
2012-07-09 14:30:00,33.18,33.18,33.11,33.15,95300.0,26.1098,26.1098,26.0547,26.0862,95300.0
2012-07-09 15:00:00,33.15,33.24,33.15,33.22,175300.0,26.0862,26.157,26.0862,26.1413,175300.0
2012-07-09 15:30:00,33.23,33.34,33.2,33.3,545100.0,26.1491,26.2357,26.1255,26.2042,545100.0
2012-07-10 09:30:00,33.67,33.71,33.5,33.52,272600.0,26.4954,26.5268,26.3616,26.3773,272600.0
2012-07-10 10:00:00,33.54,33.6,33.44,33.5,379700.0,26.3931,26.4403,26.3144,26.3616,379700.0
2012-07-10 10:30:00,33.5,33.51,33.25,33.27,274000.0,26.3616,26.3695,26.1649,26.1806,274000.0
2012-07-10 11:00:00,33.26,33.27,33.17,33.23,189800.0,26.1727,26.1806,26.1019,26.1491,189800.0
2012-07-10 11:30:00,33.23,33.28,33.21,33.24,136300.0,26.1491,26.1885,26.1334,26.157,136300.0
2012-07-10 12:00:00,33.24,33.28,33.18,33.18,136300.0,26.157,26.1885,26.1098,26.1098,136300.0
2012-07-10 12:30:00,33.19,33.2,33.15,33.15,98500.0,26.1177,26.1255,26.0862,26.0862,98500.0
2012-07-10 13:00:00,33.16,33.17,33.11,33.11,111500.0,26.094,26.1019,26.0547,26.0547,111500.0
2012-07-10 13:30:00,33.12,33.12,32.98,32.99,200700.0,26.0626,26.0626,25.9524,25.9603,200700.0
2012-07-10 14:00:00,33.0,33.02,32.87,32.87,224900.0,25.9681,25.9839,25.8658,25.8658,224900.0
2012-07-10 14:30:00,32.87,32.9,32.78,32.88,257300.0,25.8658,25.8894,25.795,25.8737,257300.0
2012-07-10 15:00:00,32.87,32.91,32.8,32.8,204800.0,25.8658,25.8973,25.8108,25.8108,204800.0
2012-07-10 15:30:00,32.8,32.97,32.8,32.94,508000.0,25.8108,25.9445,25.8108,25.9209,508000.0
2012-07-11 09:30:00,33.0,33.05,32.84,32.99,124500.0,25.9681,26.0075,25.8422,25.9603,124500.0
2012-07-11 10:00:00,33.0,33.04,32.86,32.87,198800.0,25.9681,25.9996,25.858,25.8658,198800.0
2012-07-11 10:30:00,32.87,32.91,32.82,32.85,166500.0,25.8658,25.8973,25.8265,25.8501,166500.0
2012-07-11 11:00:00,32.84,32.92,32.81,32.86,250900.0,25.8422,25.9052,25.8186,25.858,250900.0
2012-07-11 11:30:00,32.87,32.91,32.86,32.88,195800.0,25.8658,25.8973,25.858,25.8737,195800.0
2012-07-11 12:00:00,32.89,32.94,32.86,32.88,142200.0,25.8816,25.9209,25.858,25.8737,142200.0
2012-07-11 12:30:00,32.89,32.93,32.87,32.89,141000.0,25.8816,25.9131,25.8658,25.8816,141000.0
2012-07-11 13:00:00,32.88,32.88,32.78,32.82,110900.0,25.8737,25.8737,25.795,25.8265,110900.0
2012-07-11 13:30:00,32.82,32.83,32.75,32.81,109600.0,25.8265,25.8344,25.7714,25.8186,109600.0
2012-07-11 14:00:00,32.82,32.85,32.48,32.5,341500.0,25.8265,25.8501,25.5589,25.5747,341500.0
2012-07-11 14:30:00,32.5,32.64,32.44,32.6,255300.0,25.5747,25.6848,25.5275,25.6534,255300.0
2012-07-11 15:00:00,32.6,32.72,32.58,32.72,279400.0,25.6534,25.7478,25.6376,25.7478,279400.0
2012-07-11 15:30:00,32.71,32.88,32.66,32.8,483500.0,25.7399,25.8737,25.7006,25.8108,483500.0
2012-07-12 09:30:00,32.54,32.6,32.27,32.37,338100.0,25.6062,25.6534,25.3937,25.4724,338100.0
2012-07-12 10:00:00,32.38,32.44,32.13,32.2,434000.0,25.4803,25.5275,25.2835,25.3386,434000.0
2012-07-12 10:30:00,32.2,32.24,32.01,32.18,499600.0,25.3386,25.3701,25.1891,25.3229,499600.0
2012-07-12 11:00:00,32.18,32.41,32.18,32.41,599200.0,25.3229,25.5039,25.3229,25.5039,599200.0
2012-07-12 11:30:00,32.4,32.47,32.3,32.43,343800.0,25.496,25.5511,25.4173,25.5196,343800.0
2012-07-12 12:00:00,32.42,32.44,32.28,32.28,174000.0,25.5117,25.5275,25.4016,25.4016,174000.0
2012-07-12 12:30:00,32.29,32.3,32.09,32.09,222000.0,25.4094,25.4173,25.252,25.252,222000.0
2012-07-12 13:00:00,32.09,32.26,31.99,32.17,358500.0,25.252,25.3858,25.1734,25.315,358500.0
2012-07-12 13:30:00,32.18,32.29,32.17,32.21,327000.0,25.3229,25.4094,25.315,25.3465,327000.0
2012-07-12 14:00:00,32.21,32.23,32.0,32.04,530100.0,25.3465,25.3622,25.1812,25.2127,530100.0
2012-07-12 14:30:00,32.04,32.09,32.0,32.08,202900.0,25.2127,25.252,25.1812,25.2442,202900.0
2012-07-12 15:00:00,32.08,32.17,32.04,32.09,195100.0,25.2442,25.315,25.2127,25.252,195100.0
2012-07-12 15:30:00,32.09,32.2,32.07,32.11,1107900.0,25.252,25.3386,25.2363,25.2678,1107900.0
2012-07-13 09:30:00,32.24,32.4,32.22,32.32,510400.0,25.3701,25.496,25.3543,25.433,510400.0
2012-07-13 10:00:00,32.32,32.52,32.31,32.44,316000.0,25.433,25.5904,25.4252,25.5275,316000.0
2012-07-13 10:30:00,32.45,32.47,32.34,32.4,164400.0,25.5353,25.5511,25.4488,25.496,164400.0
2012-07-13 11:00:00,32.4,32.42,32.36,32.4,184700.0,25.496,25.5117,25.4645,25.496,184700.0
2012-07-13 11:30:00,32.4,32.44,32.37,32.42,162400.0,25.496,25.5275,25.4724,25.5117,162400.0
2012-07-13 12:00:00,32.42,32.44,32.38,32.4,107000.0,25.5117,25.5275,25.4803,25.496,107000.0
2012-07-13 12:30:00,32.4,32.41,32.34,32.34,100100.0,25.496,25.5039,25.4488,25.4488,100100.0
2012-07-13 13:00:00,32.34,32.39,32.33,32.34,106000.0,25.4488,25.4881,25.4409,25.4488,106000.0
2012-07-13 13:30:00,32.34,32.35,32.29,32.32,69500.0,25.4488,25.4566,25.4094,25.433,69500.0
2012-07-13 14:00:00,32.32,32.36,32.27,32.35,110800.0,25.433,25.4645,25.3937,25.4566,110800.0
2012-07-13 14:30:00,32.35,32.43,32.34,32.42,107600.0,25.4566,25.5196,25.4488,25.5117,107600.0
2012-07-13 15:00:00,32.42,32.51,32.41,32.46,190100.0,25.5117,25.5826,25.5039,25.5432,190100.0
2012-07-13 15:30:00,32.46,32.49,32.4,32.43,476000.0,25.5432,25.5668,25.496,25.5196,476000.0
2012-07-16 09:30:00,32.56,32.6,32.3,32.3,220400.0,25.6219,25.6534,25.4173,25.4173,220400.0
2012-07-16 10:00:00,32.3,32.32,32.21,32.3,195000.0,25.4173,25.433,25.3465,25.4173,195000.0
2012-07-16 10:30:00,32.3,32.42,32.3,32.34,133600.0,25.4173,25.5117,25.4173,25.4488,133600.0
2012-07-16 11:00:00,32.33,32.43,32.3,32.36,130100.0,25.4409,25.5196,25.4173,25.4645,130100.0
2012-07-16 11:30:00,32.36,32.36,32.27,32.35,139000.0,25.4645,25.4645,25.3937,25.4566,139000.0
2012-07-16 12:00:00,32.35,32.37,32.27,32.29,107400.0,25.4566,25.4724,25.3937,25.4094,107400.0
2012-07-16 12:30:00,32.29,32.3,32.2,32.23,161200.0,25.4094,25.4173,25.3386,25.3622,161200.0
2012-07-16 13:00:00,32.23,32.34,32.22,32.34,161700.0,25.3622,25.4488,25.3543,25.4488,161700.0
2012-07-16 13:30:00,32.34,32.38,32.33,32.36,118800.0,25.4488,25.4803,25.4409,25.4645,118800.0
2012-07-16 14:00:00,32.36,32.52,32.36,32.5,211600.0,25.4645,25.5904,25.4645,25.5747,211600.0
2012-07-16 14:30:00,32.5,32.5,32.4,32.44,122200.0,25.5747,25.5747,25.496,25.5275,122200.0
2012-07-16 15:00:00,32.44,32.49,32.42,32.43,177600.0,25.5275,25.5668,25.5117,25.5196,177600.0
2012-07-16 15:30:00,32.43,32.48,32.4,32.45,509500.0,25.5196,25.5589,25.496,25.5353,509500.0
2012-07-17 09:30:00,32.45,32.55,32.37,32.54,276600.0,25.5353,25.614,25.4724,25.6062,276600.0
2012-07-17 10:00:00,32.54,32.55,32.39,32.48,378400.0,25.6062,25.614,25.4881,25.5589,378400.0
2012-07-17 10:30:00,32.48,32.48,32.28,32.32,173800.0,25.5589,25.5589,25.4016,25.433,173800.0
2012-07-17 11:00:00,32.31,32.41,32.3,32.34,184900.0,25.4252,25.5039,25.4173,25.4488,184900.0
2012-07-17 11:30:00,32.34,32.49,32.33,32.49,231800.0,25.4488,25.5668,25.4409,25.5668,231800.0
2012-07-17 12:00:00,32.49,32.65,32.48,32.62,183700.0,25.5668,25.6927,25.5589,25.6691,183700.0
2012-07-17 12:30:00,32.62,32.76,32.61,32.71,176400.0,25.6691,25.7793,25.6612,25.7399,176400.0
2012-07-17 13:00:00,32.71,32.84,32.69,32.83,206300.0,25.7399,25.8422,25.7242,25.8344,206300.0
2012-07-17 13:30:00,32.83,32.9,32.82,32.87,133800.0,25.8344,25.8894,25.8265,25.8658,133800.0
2012-07-17 14:00:00,32.86,32.89,32.84,32.87,126000.0,25.858,25.8816,25.8422,25.8658,126000.0
2012-07-17 14:30:00,32.87,32.97,32.85,32.93,210200.0,25.8658,25.9445,25.8501,25.9131,210200.0
2012-07-17 15:00:00,32.92,32.93,32.82,32.82,161000.0,25.9052,25.9131,25.8265,25.8265,161000.0
2012-07-17 15:30:00,32.82,32.83,32.71,32.79,388700.0,25.8265,25.8344,25.7399,25.8029,388700.0
2012-07-18 09:30:00,32.49,32.7,32.32,32.6,411400.0,25.5668,25.7321,25.433,25.6534,411400.0
2012-07-18 10:00:00,32.61,32.7,32.61,32.66,133100.0,25.6612,25.7321,25.6612,25.7006,133100.0
2012-07-18 10:30:00,32.66,32.76,32.61,32.74,156600.0,25.7006,25.7793,25.6612,25.7635,156600.0
2012-07-18 11:00:00,32.74,32.77,32.69,32.72,200100.0,25.7635,25.7871,25.7242,25.7478,200100.0
2012-07-18 11:30:00,32.72,32.89,32.72,32.89,177300.0,25.7478,25.8816,25.7478,25.8816,177300.0
2012-07-18 12:00:00,32.88,33.11,32.88,33.04,274900.0,25.8737,26.0547,25.8737,25.9996,274900.0
2012-07-18 12:30:00,33.04,33.07,33.04,33.05,48700.0,25.9996,26.0232,25.9996,26.0075,48700.0
2012-07-18 13:00:00,33.05,33.11,33.04,33.1,135300.0,26.0075,26.0547,25.9996,26.0468,135300.0
2012-07-18 13:30:00,33.09,33.11,32.98,33.01,170800.0,26.039,26.0547,25.9524,25.976,170800.0
2012-07-18 14:00:00,33.0,33.01,32.93,32.94,128400.0,25.9681,25.976,25.9131,25.9209,128400.0
2012-07-18 14:30:00,32.94,32.96,32.84,32.89,182400.0,25.9209,25.9367,25.8422,25.8816,182400.0
2012-07-18 15:00:00,32.89,32.95,32.86,32.9,145300.0,25.8816,25.9288,25.858,25.8894,145300.0
2012-07-18 15:30:00,32.91,32.98,32.9,32.93,361800.0,25.8973,25.9524,25.8894,25.9131,361800.0
2012-07-19 09:30:00,33.04,33.47,32.98,33.47,463400.0,25.9996,26.338,25.9524,26.338,463400.0
2012-07-19 10:00:00,33.45,33.47,33.22,33.31,289600.0,26.3222,26.338,26.1413,26.2121,289600.0
2012-07-19 10:30:00,33.3,33.58,33.27,33.54,448700.0,26.2042,26.4245,26.1806,26.3931,448700.0
2012-07-19 11:00:00,33.53,33.6,33.44,33.49,230100.0,26.3852,26.4403,26.3144,26.3537,230100.0
2012-07-19 11:30:00,33.49,33.69,33.45,33.64,395400.0,26.3537,26.5111,26.3222,26.4718,395400.0
2012-07-19 12:00:00,33.65,33.73,33.64,33.66,173900.0,26.4796,26.5426,26.4718,26.4875,173900.0
2012-07-19 12:30:00,33.66,33.69,33.55,33.56,164000.0,26.4875,26.5111,26.4009,26.4088,164000.0
2012-07-19 13:00:00,33.56,33.66,33.55,33.57,134200.0,26.4088,26.4875,26.4009,26.4167,134200.0
2012-07-19 13:30:00,33.57,33.58,33.38,33.43,244000.0,26.4167,26.4245,26.2672,26.3065,244000.0
2012-07-19 14:00:00,33.44,33.57,33.4,33.48,160900.0,26.3144,26.4167,26.2829,26.3459,160900.0
2012-07-19 14:30:00,33.48,33.59,33.45,33.53,125900.0,26.3459,26.4324,26.3222,26.3852,125900.0
2012-07-19 15:00:00,33.52,33.56,33.37,33.39,234100.0,26.3773,26.4088,26.2593,26.275,234100.0
2012-07-19 15:30:00,33.39,33.42,33.35,33.4,452200.0,26.275,26.2986,26.2436,26.2829,452200.0
2012-07-20 09:30:00,33.25,33.3,33.14,33.25,451800.0,26.1649,26.2042,26.0783,26.1649,451800.0
2012-07-20 10:00:00,33.25,33.28,33.22,33.25,442700.0,26.1649,26.1885,26.1413,26.1649,442700.0
2012-07-20 10:30:00,33.25,33.26,32.97,33.01,385700.0,26.1649,26.1727,25.9445,25.976,385700.0
2012-07-20 11:00:00,33.0,33.05,32.91,32.94,329100.0,25.9681,26.0075,25.8973,25.9209,329100.0
2012-07-20 11:30:00,32.94,33.0,32.87,32.98,186200.0,25.9209,25.9681,25.8658,25.9524,186200.0
2012-07-20 12:00:00,32.98,32.99,32.93,32.99,149200.0,25.9524,25.9603,25.9131,25.9603,149200.0
2012-07-20 12:30:00,32.98,33.0,32.93,32.96,78500.0,25.9524,25.9681,25.9131,25.9367,78500.0
2012-07-20 13:00:00,32.96,32.98,32.94,32.96,124200.0,25.9367,25.9524,25.9209,25.9367,124200.0
2012-07-20 13:30:00,32.97,33.0,32.95,32.97,134300.0,25.9445,25.9681,25.9288,25.9445,134300.0
2012-07-20 14:00:00,32.96,33.0,32.95,32.95,194800.0,25.9367,25.9681,25.9288,25.9288,194800.0
2012-07-20 14:30:00,32.95,32.96,32.88,32.9,189800.0,25.9288,25.9367,25.8737,25.8894,189800.0
2012-07-20 15:00:00,32.91,32.93,32.88,32.88,249500.0,25.8973,25.9131,25.8737,25.8737,249500.0
2012-07-20 15:30:00,32.88,32.98,32.85,32.91,682100.0,25.8737,25.9524,25.8501,25.8973,682100.0
2012-07-23 09:30:00,32.19,32.27,31.81,32.16,688500.0,25.3307,25.3937,25.0317,25.3071,688500.0
2012-07-23 10:00:00,32.16,32.29,32.16,32.28,278000.0,25.3071,25.4094,25.3071,25.4016,278000.0
2012-07-23 10:30:00,32.28,32.42,32.25,32.42,193900.0,25.4016,25.5117,25.378,25.5117,193900.0
2012-07-23 11:00:00,32.41,32.46,32.31,32.38,194500.0,25.5039,25.5432,25.4252,25.4803,194500.0
2012-07-23 11:30:00,32.38,32.43,32.28,32.35,198500.0,25.4803,25.5196,25.4016,25.4566,198500.0
2012-07-23 12:00:00,32.35,32.37,32.22,32.22,232200.0,25.4566,25.4724,25.3543,25.3543,232200.0
2012-07-23 12:30:00,32.22,32.34,32.19,32.32,88300.0,25.3543,25.4488,25.3307,25.433,88300.0
2012-07-23 13:00:00,32.31,32.34,32.27,32.29,62400.0,25.4252,25.4488,25.3937,25.4094,62400.0
2012-07-23 13:30:00,32.29,32.32,32.24,32.25,71400.0,25.4094,25.433,25.3701,25.378,71400.0
2012-07-23 14:00:00,32.24,32.3,32.18,32.18,98300.0,25.3701,25.4173,25.3229,25.3229,98300.0
2012-07-23 14:30:00,32.19,32.23,32.12,32.13,106000.0,25.3307,25.3622,25.2757,25.2835,106000.0
2012-07-23 15:00:00,32.13,32.35,32.09,32.35,181000.0,25.2835,25.4566,25.252,25.4566,181000.0
2012-07-23 15:30:00,32.35,32.36,32.27,32.27,358700.0,25.4566,25.4645,25.3937,25.3937,358700.0
2012-07-24 09:30:00,32.37,32.42,32.26,32.32,138700.0,25.4724,25.5117,25.3858,25.433,138700.0
2012-07-24 10:00:00,32.32,32.39,32.26,32.27,171000.0,25.433,25.4881,25.3858,25.3937,171000.0
2012-07-24 10:30:00,32.27,32.28,32.14,32.17,253700.0,25.3937,25.4016,25.2914,25.315,253700.0
2012-07-24 11:00:00,32.17,32.22,32.08,32.13,195200.0,25.315,25.3543,25.2442,25.2835,195200.0
2012-07-24 11:30:00,32.13,32.15,32.02,32.06,200500.0,25.2835,25.2993,25.197,25.2284,200500.0
2012-07-24 12:00:00,32.06,32.07,31.93,31.95,228700.0,25.2284,25.2363,25.1261,25.1419,228700.0
2012-07-24 12:30:00,31.96,32.08,31.95,32.06,148800.0,25.1497,25.2442,25.1419,25.2284,148800.0
2012-07-24 13:00:00,32.06,32.08,31.9,31.92,159200.0,25.2284,25.2442,25.1025,25.1183,159200.0
2012-07-24 13:30:00,31.92,32.02,31.88,31.98,189900.0,25.1183,25.197,25.0868,25.1655,189900.0
2012-07-24 14:00:00,31.97,31.98,31.83,31.83,159600.0,25.1576,25.1655,25.0474,25.0474,159600.0
2012-07-24 14:30:00,31.84,31.85,31.72,31.76,424700.0,25.0553,25.0632,24.9609,24.9924,424700.0
2012-07-24 15:00:00,31.76,31.8,31.65,31.8,408900.0,24.9924,25.0238,24.9058,25.0238,408900.0
2012-07-24 15:30:00,31.8,31.95,31.76,31.9,676100.0,25.0238,25.1419,24.9924,25.1025,676100.0
2012-07-25 09:30:00,32.38,32.4,32.04,32.18,478700.0,25.4803,25.496,25.2127,25.3229,478700.0
2012-07-25 10:00:00,32.19,32.32,32.14,32.26,366500.0,25.3307,25.433,25.2914,25.3858,366500.0
2012-07-25 10:30:00,32.26,32.26,32.01,32.02,288000.0,25.3858,25.3858,25.1891,25.197,288000.0
2012-07-25 11:00:00,32.02,32.2,32.02,32.15,353500.0,25.197,25.3386,25.197,25.2993,353500.0
2012-07-25 11:30:00,32.15,32.23,32.14,32.14,228200.0,25.2993,25.3622,25.2914,25.2914,228200.0
2012-07-25 12:00:00,32.15,32.17,32.13,32.13,170700.0,25.2993,25.315,25.2835,25.2835,170700.0
2012-07-25 12:30:00,32.12,32.28,32.12,32.28,108200.0,25.2757,25.4016,25.2757,25.4016,108200.0
2012-07-25 13:00:00,32.28,32.43,32.27,32.43,147000.0,25.4016,25.5196,25.3937,25.5196,147000.0
2012-07-25 13:30:00,32.42,32.56,32.42,32.5,183800.0,25.5117,25.6219,25.5117,25.5747,183800.0
2012-07-25 14:00:00,32.48,32.55,32.4,32.52,161800.0,25.5589,25.614,25.496,25.5904,161800.0
2012-07-25 14:30:00,32.51,32.6,32.51,32.51,208900.0,25.5826,25.6534,25.5826,25.5826,208900.0
2012-07-25 15:00:00,32.51,32.56,32.43,32.49,454400.0,25.5826,25.6219,25.5196,25.5668,454400.0
2012-07-25 15:30:00,32.49,32.5,32.36,32.44,685800.0,25.5668,25.5747,25.4645,25.5275,685800.0
2012-07-26 09:30:00,32.46,32.61,31.97,31.99,1034800.0,25.5432,25.6612,25.1576,25.1734,1034800.0
2012-07-26 10:00:00,31.98,32.26,31.9,32.23,572600.0,25.1655,25.3858,25.1025,25.3622,572600.0
2012-07-26 10:30:00,32.23,32.3,32.11,32.15,497800.0,25.3622,25.4173,25.2678,25.2993,497800.0
2012-07-26 11:00:00,32.15,32.21,32.08,32.19,351100.0,25.2993,25.3465,25.2442,25.3307,351100.0
2012-07-26 11:30:00,32.19,32.23,32.02,32.04,183800.0,25.3307,25.3622,25.197,25.2127,183800.0
2012-07-26 12:00:00,32.04,32.27,32.04,32.24,144700.0,25.2127,25.3937,25.2127,25.3701,144700.0
2012-07-26 12:30:00,32.24,32.37,32.21,32.36,170200.0,25.3701,25.4724,25.3465,25.4645,170200.0
2012-07-26 13:00:00,32.36,32.81,32.35,32.75,515600.0,25.4645,25.8186,25.4566,25.7714,515600.0
2012-07-26 13:30:00,32.75,32.85,32.75,32.78,342700.0,25.7714,25.8501,25.7714,25.795,342700.0
2012-07-26 14:00:00,32.77,32.78,32.68,32.75,336600.0,25.7871,25.795,25.7163,25.7714,336600.0
2012-07-26 14:30:00,32.74,32.84,32.65,32.76,343600.0,25.7635,25.8422,25.6927,25.7793,343600.0
2012-07-26 15:00:00,32.76,32.82,32.69,32.8,185500.0,25.7793,25.8265,25.7242,25.8108,185500.0
2012-07-26 15:30:00,32.8,32.84,32.7,32.71,778300.0,25.8108,25.8422,25.7321,25.7399,778300.0
2012-07-27 09:30:00,32.85,33.4,32.82,33.28,569500.0,25.8501,26.2829,25.8265,26.1885,569500.0
2012-07-27 10:00:00,33.28,33.37,33.14,33.14,294900.0,26.1885,26.2593,26.0783,26.0783,294900.0
2012-07-27 10:30:00,33.15,33.2,33.03,33.17,237600.0,26.0862,26.1255,25.9917,26.1019,237600.0
2012-07-27 11:00:00,33.17,33.4,33.17,33.32,240600.0,26.1019,26.2829,26.1019,26.2199,240600.0
2012-07-27 11:30:00,33.31,33.37,33.29,33.35,143100.0,26.2121,26.2593,26.1963,26.2436,143100.0
2012-07-27 12:00:00,33.36,33.37,33.25,33.33,192200.0,26.2514,26.2593,26.1649,26.2278,192200.0
2012-07-27 12:30:00,33.33,33.46,33.33,33.39,210600.0,26.2278,26.3301,26.2278,26.275,210600.0
2012-07-27 13:00:00,33.39,33.5,33.31,33.5,168500.0,26.275,26.3616,26.2121,26.3616,168500.0
2012-07-27 13:30:00,33.5,33.75,33.5,33.74,468300.0,26.3616,26.5583,26.3616,26.5505,468300.0
2012-07-27 14:00:00,33.74,33.81,33.7,33.74,339700.0,26.5505,26.6055,26.519,26.5505,339700.0
2012-07-27 14:30:00,33.73,33.87,33.73,33.77,273700.0,26.5426,26.6528,26.5426,26.5741,273700.0
2012-07-27 15:00:00,33.78,33.89,33.77,33.89,277000.0,26.5819,26.6685,26.5741,26.6685,277000.0
2012-07-27 15:30:00,33.89,33.93,33.75,33.8,861500.0,26.6685,26.7,26.5583,26.5977,861500.0
2012-07-30 09:30:00,33.8,33.91,33.71,33.78,205700.0,26.5977,26.6842,26.5268,26.5819,205700.0
2012-07-30 10:00:00,33.79,34.04,33.78,34.04,354700.0,26.5898,26.7865,26.5819,26.7865,354700.0
2012-07-30 10:30:00,34.03,34.04,33.87,33.88,171800.0,26.7787,26.7865,26.6528,26.6606,171800.0
2012-07-30 11:00:00,33.88,33.95,33.82,33.86,267800.0,26.6606,26.7157,26.6134,26.6449,267800.0
2012-07-30 11:30:00,33.86,33.89,33.77,33.83,151300.0,26.6449,26.6685,26.5741,26.6213,151300.0
2012-07-30 12:00:00,33.83,33.84,33.7,33.73,160400.0,26.6213,26.6291,26.519,26.5426,160400.0
2012-07-30 12:30:00,33.73,33.92,33.72,33.86,145700.0,26.5426,26.6921,26.5347,26.6449,145700.0
2012-07-30 13:00:00,33.86,33.95,33.83,33.91,173700.0,26.6449,26.7157,26.6213,26.6842,173700.0
2012-07-30 13:30:00,33.91,33.94,33.8,33.83,145200.0,26.6842,26.7078,26.5977,26.6213,145200.0
2012-07-30 14:00:00,33.83,33.85,33.73,33.79,283700.0,26.6213,26.637,26.5426,26.5898,283700.0
2012-07-30 14:30:00,33.79,33.87,33.76,33.84,289900.0,26.5898,26.6528,26.5662,26.6291,289900.0
2012-07-30 15:00:00,33.84,33.84,33.66,33.76,164500.0,26.6291,26.6291,26.4875,26.5662,164500.0
2012-07-30 15:30:00,33.77,33.83,33.72,33.76,423100.0,26.5741,26.6213,26.5347,26.5662,423100.0
2012-07-31 09:30:00,33.56,33.72,33.45,33.48,239800.0,26.4088,26.5347,26.3222,26.3459,239800.0
2012-07-31 10:00:00,33.49,33.63,33.48,33.59,612300.0,26.3537,26.4639,26.3459,26.4324,612300.0
2012-07-31 10:30:00,33.59,33.64,33.43,33.51,344900.0,26.4324,26.4718,26.3065,26.3695,344900.0
2012-07-31 11:00:00,33.51,33.7,33.49,33.67,452000.0,26.3695,26.519,26.3537,26.4954,452000.0
2012-07-31 11:30:00,33.67,33.67,33.54,33.59,205100.0,26.4954,26.4954,26.3931,26.4324,205100.0
2012-07-31 12:00:00,33.58,33.58,33.32,33.36,203400.0,26.4245,26.4245,26.2199,26.2514,203400.0
2012-07-31 12:30:00,33.36,33.37,33.27,33.34,237500.0,26.2514,26.2593,26.1806,26.2357,237500.0
2012-07-31 13:00:00,33.35,33.43,33.34,33.41,118300.0,26.2436,26.3065,26.2357,26.2908,118300.0
2012-07-31 13:30:00,33.41,33.41,33.33,33.34,194200.0,26.2908,26.2908,26.2278,26.2357,194200.0
2012-07-31 14:00:00,33.34,33.4,33.33,33.39,258100.0,26.2357,26.2829,26.2278,26.275,258100.0
2012-07-31 14:30:00,33.38,33.4,33.31,33.33,242800.0,26.2672,26.2829,26.2121,26.2278,242800.0
2012-07-31 15:00:00,33.33,33.33,33.25,33.28,200700.0,26.2278,26.2278,26.1649,26.1885,200700.0
2012-07-31 15:30:00,33.29,33.37,33.27,33.29,761800.0,26.1963,26.2593,26.1806,26.1963,761800.0
2012-08-01 09:30:00,33.68,33.68,33.41,33.54,425900.0,26.5032,26.5032,26.2908,26.3931,425900.0
2012-08-01 10:00:00,33.53,33.61,33.4,33.49,270100.0,26.3852,26.4482,26.2829,26.3537,270100.0
2012-08-01 10:30:00,33.49,33.72,33.48,33.66,375300.0,26.3537,26.5347,26.3459,26.4875,375300.0
2012-08-01 11:00:00,33.68,33.74,33.65,33.72,511300.0,26.5032,26.5505,26.4796,26.5347,511300.0
2012-08-01 11:30:00,33.72,33.76,33.65,33.69,200500.0,26.5347,26.5662,26.4796,26.5111,200500.0
2012-08-01 12:00:00,33.69,33.78,33.66,33.77,171800.0,26.5111,26.5819,26.4875,26.5741,171800.0
2012-08-01 12:30:00,33.77,33.88,33.74,33.85,163600.0,26.5741,26.6606,26.5505,26.637,163600.0
2012-08-01 13:00:00,33.86,33.98,33.84,33.9,236400.0,26.6449,26.7393,26.6291,26.6764,236400.0
2012-08-01 13:30:00,33.9,33.95,33.81,33.81,156900.0,26.6764,26.7157,26.6055,26.6055,156900.0
2012-08-01 14:00:00,33.81,33.82,33.58,33.76,298200.0,26.6055,26.6134,26.4245,26.5662,298200.0
2012-08-01 14:30:00,33.75,33.79,33.64,33.79,263700.0,26.5583,26.5898,26.4718,26.5898,263700.0
2012-08-01 15:00:00,33.79,33.85,33.7,33.8,263700.0,26.5898,26.637,26.519,26.5977,263700.0
2012-08-01 15:30:00,33.8,33.8,33.62,33.63,364500.0,26.5977,26.5977,26.456,26.4639,364500.0
2012-08-02 09:30:00,33.36,33.65,33.21,33.59,561200.0,26.2514,26.4796,26.1334,26.4324,561200.0
2012-08-02 10:00:00,33.59,33.77,33.56,33.68,239200.0,26.4324,26.5741,26.4088,26.5032,239200.0
2012-08-02 10:30:00,33.68,33.71,33.41,33.41,217000.0,26.5032,26.5268,26.2908,26.2908,217000.0
2012-08-02 11:00:00,33.42,33.45,33.19,33.33,353900.0,26.2986,26.3222,26.1177,26.2278,353900.0
2012-08-02 11:30:00,33.32,33.32,32.95,33.06,445200.0,26.2199,26.2199,25.9288,26.0154,445200.0
2012-08-02 12:00:00,33.07,33.11,33.03,33.09,347000.0,26.0232,26.0547,25.9917,26.039,347000.0
2012-08-02 12:30:00,33.1,33.14,32.97,32.99,337400.0,26.0468,26.0783,25.9445,25.9603,337400.0
2012-08-02 13:00:00,33.0,33.0,32.86,32.88,222400.0,25.9681,25.9681,25.858,25.8737,222400.0
2012-08-02 13:30:00,32.87,32.87,32.71,32.72,381100.0,25.8658,25.8658,25.7399,25.7478,381100.0
2012-08-02 14:00:00,32.72,32.73,32.64,32.71,212900.0,25.7478,25.7557,25.6848,25.7399,212900.0
2012-08-02 14:30:00,32.7,33.01,32.68,32.88,420700.0,25.7321,25.976,25.7163,25.8737,420700.0
2012-08-02 15:00:00,32.88,32.99,32.88,32.89,225800.0,25.8737,25.9603,25.8737,25.8816,225800.0
2012-08-02 15:30:00,32.91,33.11,32.89,33.02,565500.0,25.8973,26.0547,25.8816,25.9839,565500.0
2012-08-03 09:30:00,33.43,33.79,33.38,33.79,358300.0,26.3065,26.5898,26.2672,26.5898,358300.0
2012-08-03 10:00:00,33.79,33.98,33.77,33.95,276400.0,26.5898,26.7393,26.5741,26.7157,276400.0
2012-08-03 10:30:00,33.95,33.97,33.88,33.91,151900.0,26.7157,26.7314,26.6606,26.6842,151900.0
2012-08-03 11:00:00,33.92,33.96,33.85,33.93,254700.0,26.6921,26.7236,26.637,26.7,254700.0
2012-08-03 11:30:00,33.94,33.99,33.89,33.92,142200.0,26.7078,26.7472,26.6685,26.6921,142200.0
2012-08-03 12:00:00,33.93,34.0,33.91,34.0,119100.0,26.7,26.7551,26.6842,26.7551,119100.0
2012-08-03 12:30:00,34.0,34.02,33.94,33.95,76400.0,26.7551,26.7708,26.7078,26.7157,76400.0
2012-08-03 13:00:00,33.96,34.02,33.93,33.93,184700.0,26.7236,26.7708,26.7,26.7,184700.0
2012-08-03 13:30:00,33.92,34.04,33.9,34.03,95100.0,26.6921,26.7865,26.6764,26.7787,95100.0
2012-08-03 14:00:00,34.03,34.15,34.03,34.13,166300.0,26.7787,26.8731,26.7787,26.8573,166300.0
2012-08-03 14:30:00,34.14,34.18,34.09,34.13,158400.0,26.8652,26.8967,26.8259,26.8573,158400.0
2012-08-03 15:00:00,34.14,34.2,34.11,34.11,208300.0,26.8652,26.9124,26.8416,26.8416,208300.0
2012-08-03 15:30:00,34.12,34.12,34.0,34.04,547200.0,26.8495,26.8495,26.7551,26.7865,547200.0
2012-08-06 09:30:00,34.01,34.27,33.93,34.18,116400.0,26.7629,26.9675,26.7,26.8967,116400.0
2012-08-06 10:00:00,34.18,34.26,34.17,34.25,137200.0,26.8967,26.9596,26.8888,26.9518,137200.0
2012-08-06 10:30:00,34.24,34.3,34.21,34.22,88900.0,26.9439,26.9911,26.9203,26.9282,88900.0
2012-08-06 11:00:00,34.22,34.32,34.18,34.2,111900.0,26.9282,27.0069,26.8967,26.9124,111900.0
2012-08-06 11:30:00,34.2,34.3,34.17,34.17,138500.0,26.9124,26.9911,26.8888,26.8888,138500.0
2012-08-06 12:00:00,34.17,34.24,34.11,34.24,76400.0,26.8888,26.9439,26.8416,26.9439,76400.0
2012-08-06 12:30:00,34.24,34.24,34.19,34.22,72000.0,26.9439,26.9439,26.9046,26.9282,72000.0
2012-08-06 13:00:00,34.22,34.29,34.2,34.27,212200.0,26.9282,26.9833,26.9124,26.9675,212200.0
2012-08-06 13:30:00,34.26,34.27,34.12,34.12,138000.0,26.9596,26.9675,26.8495,26.8495,138000.0
2012-08-06 14:00:00,34.13,34.19,34.12,34.18,89600.0,26.8573,26.9046,26.8495,26.8967,89600.0
2012-08-06 14:30:00,34.19,34.22,34.17,34.18,87800.0,26.9046,26.9282,26.8888,26.8967,87800.0
2012-08-06 15:00:00,34.18,34.25,34.17,34.2,104900.0,26.8967,26.9518,26.8888,26.9124,104900.0
2012-08-06 15:30:00,34.2,34.21,34.12,34.18,640200.0,26.9124,26.9203,26.8495,26.8967,640200.0
2012-08-07 09:30:00,34.27,34.47,34.23,34.46,166600.0,26.9675,27.1249,26.936,27.117,166600.0
2012-08-07 10:00:00,34.47,34.47,34.36,34.39,190200.0,27.1249,27.1249,27.0383,27.0619,190200.0
2012-08-07 10:30:00,34.38,34.48,34.37,34.45,105600.0,27.0541,27.1328,27.0462,27.1092,105600.0
2012-08-07 11:00:00,34.45,34.45,34.3,34.42,140600.0,27.1092,27.1092,26.9911,27.0856,140600.0
2012-08-07 11:30:00,34.43,34.58,34.43,34.55,83200.0,27.0934,27.2115,27.0934,27.1879,83200.0
2012-08-07 12:00:00,34.56,34.6,34.52,34.54,53100.0,27.1957,27.2272,27.1642,27.18,53100.0
2012-08-07 12:30:00,34.54,34.61,34.54,34.6,68300.0,27.18,27.2351,27.18,27.2272,68300.0
2012-08-07 13:00:00,34.6,34.61,34.52,34.55,48800.0,27.2272,27.2351,27.1642,27.1879,48800.0
2012-08-07 13:30:00,34.55,34.62,34.54,34.61,68900.0,27.1879,27.2429,27.18,27.2351,68900.0
2012-08-07 14:00:00,34.61,34.61,34.51,34.51,102300.0,27.2351,27.2351,27.1564,27.1564,102300.0
2012-08-07 14:30:00,34.52,34.54,34.45,34.46,92700.0,27.1642,27.18,27.1092,27.117,92700.0
2012-08-07 15:00:00,34.45,34.5,34.39,34.48,120100.0,27.1092,27.1485,27.0619,27.1328,120100.0
2012-08-07 15:30:00,34.48,34.5,34.4,34.41,357500.0,27.1328,27.1485,27.0698,27.0777,357500.0
2012-08-08 09:30:00,34.19,34.3,34.03,34.24,215000.0,26.9046,26.9911,26.7787,26.9439,215000.0
2012-08-08 10:00:00,34.23,34.3,34.17,34.27,222700.0,26.936,26.9911,26.8888,26.9675,222700.0
2012-08-08 10:30:00,34.27,34.28,34.2,34.21,75200.0,26.9675,26.9754,26.9124,26.9203,75200.0
2012-08-08 11:00:00,34.2,34.32,34.2,34.27,287300.0,26.9124,27.0069,26.9124,26.9675,287300.0
2012-08-08 11:30:00,34.27,34.28,34.05,34.07,181200.0,26.9675,26.9754,26.7944,26.8101,181200.0
2012-08-08 12:00:00,34.05,34.24,34.03,34.23,159100.0,26.7944,26.9439,26.7787,26.936,159100.0
2012-08-08 12:30:00,34.24,34.29,34.19,34.25,65900.0,26.9439,26.9833,26.9046,26.9518,65900.0
2012-08-08 13:00:00,34.25,34.3,34.23,34.26,50800.0,26.9518,26.9911,26.936,26.9596,50800.0
2012-08-08 13:30:00,34.26,34.27,34.22,34.25,56800.0,26.9596,26.9675,26.9282,26.9518,56800.0
2012-08-08 14:00:00,34.25,34.25,34.12,34.12,134300.0,26.9518,26.9518,26.8495,26.8495,134300.0
2012-08-08 14:30:00,34.13,34.14,34.03,34.05,143700.0,26.8573,26.8652,26.7787,26.7944,143700.0
2012-08-08 15:00:00,34.05,34.09,34.03,34.06,216200.0,26.7944,26.8259,26.7787,26.8023,216200.0
2012-08-08 15:30:00,34.07,34.15,34.05,34.09,443500.0,26.8101,26.8731,26.7944,26.8259,443500.0
2012-08-09 09:30:00,33.96,34.06,33.88,33.96,294900.0,26.7236,26.8023,26.6606,26.7236,294900.0
2012-08-09 10:00:00,33.97,34.04,33.95,33.99,98900.0,26.7314,26.7865,26.7157,26.7472,98900.0
2012-08-09 10:30:00,34.0,34.14,33.99,34.14,99100.0,26.7551,26.8652,26.7472,26.8652,99100.0
2012-08-09 11:00:00,34.13,34.14,34.09,34.12,228200.0,26.8573,26.8652,26.8259,26.8495,228200.0
2012-08-09 11:30:00,34.12,34.14,33.96,33.99,174300.0,26.8495,26.8652,26.7236,26.7472,174300.0
2012-08-09 12:00:00,33.99,34.0,33.95,33.97,91100.0,26.7472,26.7551,26.7157,26.7314,91100.0
2012-08-09 12:30:00,33.96,34.01,33.95,34.01,138000.0,26.7236,26.7629,26.7157,26.7629,138000.0
2012-08-09 13:00:00,34.02,34.03,33.98,34.0,83800.0,26.7708,26.7787,26.7393,26.7551,83800.0
2012-08-09 13:30:00,34.0,34.03,33.99,34.01,38100.0,26.7551,26.7787,26.7472,26.7629,38100.0
2012-08-09 14:00:00,34.01,34.04,33.99,34.04,37100.0,26.7629,26.7865,26.7472,26.7865,37100.0
2012-08-09 14:30:00,34.05,34.1,34.01,34.01,73700.0,26.7944,26.8337,26.7629,26.7629,73700.0
2012-08-09 15:00:00,34.02,34.06,34.0,34.05,123100.0,26.7708,26.8023,26.7551,26.7944,123100.0
2012-08-09 15:30:00,34.05,34.08,33.97,34.02,354500.0,26.7944,26.818,26.7314,26.7708,354500.0
2012-08-10 09:30:00,33.97,34.06,33.88,33.88,147400.0,26.7314,26.8023,26.6606,26.6606,147400.0
2012-08-10 10:00:00,33.89,33.96,33.86,33.91,249700.0,26.6685,26.7236,26.6449,26.6842,249700.0
2012-08-10 10:30:00,33.91,34.1,33.9,34.04,257900.0,26.6842,26.8337,26.6764,26.7865,257900.0
2012-08-10 11:00:00,34.05,34.09,33.98,34.05,165600.0,26.7944,26.8259,26.7393,26.7944,165600.0
2012-08-10 11:30:00,34.05,34.09,34.04,34.07,35200.0,26.7944,26.8259,26.7865,26.8101,35200.0
2012-08-10 12:00:00,34.08,34.12,34.07,34.09,32900.0,26.818,26.8495,26.8101,26.8259,32900.0
2012-08-10 12:30:00,34.11,34.12,34.02,34.05,42000.0,26.8416,26.8495,26.7708,26.7944,42000.0
2012-08-10 13:00:00,34.05,34.06,33.99,34.02,29000.0,26.7944,26.8023,26.7472,26.7708,29000.0
2012-08-10 13:30:00,34.02,34.09,34.0,34.0,61800.0,26.7708,26.8259,26.7551,26.7551,61800.0
2012-08-10 14:00:00,34.0,34.04,33.94,33.94,44700.0,26.7551,26.7865,26.7078,26.7078,44700.0
2012-08-10 14:30:00,33.94,33.96,33.91,33.95,37300.0,26.7078,26.7236,26.6842,26.7157,37300.0
2012-08-10 15:00:00,33.95,33.97,33.92,33.95,92600.0,26.7157,26.7314,26.6921,26.7157,92600.0
2012-08-10 15:30:00,33.95,34.06,33.95,34.05,194100.0,26.7157,26.8023,26.7157,26.7944,194100.0
2012-08-13 09:30:00,33.95,34.03,33.9,33.93,129600.0,26.7157,26.7787,26.6764,26.7,129600.0
2012-08-13 10:00:00,33.94,33.99,33.8,33.83,334900.0,26.7078,26.7472,26.5977,26.6213,334900.0
2012-08-13 10:30:00,33.83,33.84,33.76,33.81,98500.0,26.6213,26.6291,26.5662,26.6055,98500.0
2012-08-13 11:00:00,33.81,33.82,33.71,33.81,159200.0,26.6055,26.6134,26.5268,26.6055,159200.0
2012-08-13 11:30:00,33.79,33.82,33.79,33.8,61600.0,26.5898,26.6134,26.5898,26.5977,61600.0
2012-08-13 12:00:00,33.8,33.81,33.74,33.78,63700.0,26.5977,26.6055,26.5505,26.5819,63700.0
2012-08-13 12:30:00,33.78,33.82,33.78,33.82,73000.0,26.5819,26.6134,26.5819,26.6134,73000.0
2012-08-13 13:00:00,33.82,33.82,33.75,33.75,120400.0,26.6134,26.6134,26.5583,26.5583,120400.0
2012-08-13 13:30:00,33.74,33.79,33.71,33.77,59100.0,26.5505,26.5898,26.5268,26.5741,59100.0
2012-08-13 14:00:00,33.77,33.86,33.76,33.84,86700.0,26.5741,26.6449,26.5662,26.6291,86700.0
2012-08-13 14:30:00,33.84,33.99,33.84,33.98,129400.0,26.6291,26.7472,26.6291,26.7393,129400.0
2012-08-13 15:00:00,33.99,34.02,33.94,33.96,147600.0,26.7472,26.7708,26.7078,26.7236,147600.0
2012-08-13 15:30:00,33.96,34.0,33.94,34.0,274300.0,26.7236,26.7551,26.7078,26.7551,274300.0
2012-08-14 09:30:00,34.05,34.14,33.92,33.96,518100.0,26.7944,26.8652,26.6921,26.7236,518100.0
2012-08-14 10:00:00,33.96,34.1,33.95,34.07,223200.0,26.7236,26.8337,26.7157,26.8101,223200.0
2012-08-14 10:30:00,34.07,34.07,33.96,33.99,162400.0,26.8101,26.8101,26.7236,26.7472,162400.0
2012-08-14 11:00:00,34.0,34.02,33.97,33.98,182200.0,26.7551,26.7708,26.7314,26.7393,182200.0
2012-08-14 11:30:00,33.99,34.09,33.97,34.07,62000.0,26.7472,26.8259,26.7314,26.8101,62000.0
2012-08-14 12:00:00,34.06,34.2,34.05,34.15,129700.0,26.8023,26.9124,26.7944,26.8731,129700.0
2012-08-14 12:30:00,34.15,34.2,34.05,34.06,69000.0,26.8731,26.9124,26.7944,26.8023,69000.0
2012-08-14 13:00:00,34.07,34.09,34.04,34.07,49400.0,26.8101,26.8259,26.7865,26.8101,49400.0
2012-08-14 13:30:00,34.08,34.11,34.06,34.07,74100.0,26.818,26.8416,26.8023,26.8101,74100.0
2012-08-14 14:00:00,34.07,34.08,33.99,34.0,48000.0,26.8101,26.818,26.7472,26.7551,48000.0
2012-08-14 14:30:00,34.0,34.05,33.98,34.04,77300.0,26.7551,26.7944,26.7393,26.7865,77300.0
2012-08-14 15:00:00,34.04,34.06,33.92,33.96,138500.0,26.7865,26.8023,26.6921,26.7236,138500.0
2012-08-14 15:30:00,33.96,33.99,33.9,33.98,483800.0,26.7236,26.7472,26.6764,26.7393,483800.0
2012-08-15 09:30:00,34.25,34.31,34.08,34.26,423700.0,26.9518,26.999,26.818,26.9596,423700.0
2012-08-15 10:00:00,34.25,34.28,34.17,34.18,103100.0,26.9518,26.9754,26.8888,26.8967,103100.0
2012-08-15 10:30:00,34.2,34.23,34.14,34.17,216500.0,26.9124,26.936,26.8652,26.8888,216500.0
2012-08-15 11:00:00,34.17,34.17,34.01,34.05,302700.0,26.8888,26.8888,26.7629,26.7944,302700.0
2012-08-15 11:30:00,34.04,34.08,33.99,34.06,165400.0,26.7865,26.818,26.7472,26.8023,165400.0
2012-08-15 12:00:00,34.07,34.1,34.0,34.01,270300.0,26.8101,26.8337,26.7551,26.7629,270300.0
2012-08-15 12:30:00,34.01,34.06,33.97,33.98,283700.0,26.7629,26.8023,26.7314,26.7393,283700.0
2012-08-15 13:00:00,33.98,33.99,33.88,33.89,151700.0,26.7393,26.7472,26.6606,26.6685,151700.0
2012-08-15 13:30:00,33.89,33.9,33.78,33.79,141600.0,26.6685,26.6764,26.5819,26.5898,141600.0
2012-08-15 14:00:00,33.79,33.81,33.61,33.63,360900.0,26.5898,26.6055,26.4482,26.4639,360900.0
2012-08-15 14:30:00,33.64,33.76,33.6,33.75,244600.0,26.4718,26.5662,26.4403,26.5583,244600.0
2012-08-15 15:00:00,33.75,33.75,33.66,33.69,161400.0,26.5583,26.5583,26.4875,26.5111,161400.0
2012-08-15 15:30:00,33.68,33.73,33.65,33.67,509700.0,26.5032,26.5426,26.4796,26.4954,509700.0
2012-08-16 09:30:00,33.62,33.74,33.55,33.71,176900.0,26.456,26.5505,26.4009,26.5268,176900.0
2012-08-16 10:00:00,33.71,33.82,33.67,33.78,230700.0,26.5268,26.6134,26.4954,26.5819,230700.0
2012-08-16 10:30:00,33.78,33.92,33.78,33.8,293000.0,26.5819,26.6921,26.5819,26.5977,293000.0
2012-08-16 11:00:00,33.81,33.81,33.67,33.67,122800.0,26.6055,26.6055,26.4954,26.4954,122800.0
2012-08-16 11:30:00,33.67,33.82,33.64,33.81,116200.0,26.4954,26.6134,26.4718,26.6055,116200.0
2012-08-16 12:00:00,33.81,33.88,33.8,33.84,64400.0,26.6055,26.6606,26.5977,26.6291,64400.0
2012-08-16 12:30:00,33.84,33.91,33.83,33.91,44300.0,26.6291,26.6842,26.6213,26.6842,44300.0
2012-08-16 13:00:00,33.91,33.95,33.9,33.95,47500.0,26.6842,26.7157,26.6764,26.7157,47500.0
2012-08-16 13:30:00,33.94,33.97,33.91,33.96,68000.0,26.7078,26.7314,26.6842,26.7236,68000.0
2012-08-16 14:00:00,33.96,34.0,33.94,33.98,71100.0,26.7236,26.7551,26.7078,26.7393,71100.0
2012-08-16 14:30:00,33.97,34.07,33.97,34.05,142200.0,26.7314,26.8101,26.7314,26.7944,142200.0
2012-08-16 15:00:00,34.04,34.08,34.01,34.07,176600.0,26.7865,26.818,26.7629,26.8101,176600.0
2012-08-16 15:30:00,34.07,34.08,33.94,33.99,345700.0,26.8101,26.818,26.7078,26.7472,345700.0
2012-08-17 09:30:00,33.86,34.1,33.83,34.09,413900.0,26.6449,26.8337,26.6213,26.8259,413900.0
2012-08-17 10:00:00,34.1,34.12,33.97,34.01,303700.0,26.8337,26.8495,26.7314,26.7629,303700.0
2012-08-17 10:30:00,34.01,34.12,34.0,34.11,177700.0,26.7629,26.8495,26.7551,26.8416,177700.0
2012-08-17 11:00:00,34.12,34.18,34.09,34.14,148300.0,26.8495,26.8967,26.8259,26.8652,148300.0
2012-08-17 11:30:00,34.14,34.25,34.13,34.22,88400.0,26.8652,26.9518,26.8573,26.9282,88400.0
2012-08-17 12:00:00,34.23,34.25,34.15,34.16,86500.0,26.936,26.9518,26.8731,26.881,86500.0
2012-08-17 12:30:00,34.17,34.17,34.07,34.08,97700.0,26.8888,26.8888,26.8101,26.818,97700.0
2012-08-17 13:00:00,34.08,34.17,34.08,34.16,83300.0,26.818,26.8888,26.818,26.881,83300.0
2012-08-17 13:30:00,34.15,34.19,34.14,34.14,90600.0,26.8731,26.9046,26.8652,26.8652,90600.0
2012-08-17 14:00:00,34.14,34.16,34.1,34.14,125100.0,26.8652,26.881,26.8337,26.8652,125100.0
2012-08-17 14:30:00,34.14,34.18,34.12,34.18,87900.0,26.8652,26.8967,26.8495,26.8967,87900.0
2012-08-17 15:00:00,34.18,34.21,34.13,34.18,131600.0,26.8967,26.9203,26.8573,26.8967,131600.0
2012-08-17 15:30:00,34.18,34.19,34.12,34.15,521800.0,26.8967,26.9046,26.8495,26.8731,521800.0
2012-08-20 09:30:00,33.94,34.07,33.9,34.01,155400.0,26.7078,26.8101,26.6764,26.7629,155400.0
2012-08-20 10:00:00,34.0,34.06,33.97,34.06,158000.0,26.7551,26.8023,26.7314,26.8023,158000.0
2012-08-20 10:30:00,34.05,34.26,34.04,34.26,339400.0,26.7944,26.9596,26.7865,26.9596,339400.0
2012-08-20 11:00:00,34.25,34.3,34.19,34.19,178800.0,26.9518,26.9911,26.9046,26.9046,178800.0
2012-08-20 11:30:00,34.19,34.24,34.15,34.2,140300.0,26.9046,26.9439,26.8731,26.9124,140300.0
2012-08-20 12:00:00,34.2,34.2,34.1,34.11,92700.0,26.9124,26.9124,26.8337,26.8416,92700.0
2012-08-20 12:30:00,34.11,34.17,34.1,34.17,59800.0,26.8416,26.8888,26.8337,26.8888,59800.0
2012-08-20 13:00:00,34.17,34.18,34.15,34.16,38300.0,26.8888,26.8967,26.8731,26.881,38300.0
2012-08-20 13:30:00,34.17,34.17,34.07,34.08,127600.0,26.8888,26.8888,26.8101,26.818,127600.0
2012-08-20 14:00:00,34.08,34.15,34.08,34.15,48500.0,26.818,26.8731,26.818,26.8731,48500.0
2012-08-20 14:30:00,34.15,34.19,34.1,34.14,170900.0,26.8731,26.9046,26.8337,26.8652,170900.0
2012-08-20 15:00:00,34.14,34.22,34.13,34.22,111600.0,26.8652,26.9282,26.8573,26.9282,111600.0
2012-08-20 15:30:00,34.22,34.25,34.19,34.25,384800.0,26.9282,26.9518,26.9046,26.9518,384800.0
2012-08-21 09:30:00,34.25,34.6,34.25,34.59,292100.0,26.9518,27.2272,26.9518,27.2193,292100.0
2012-08-21 10:00:00,34.6,34.73,34.6,34.72,285500.0,27.2272,27.3295,27.2272,27.3216,285500.0
2012-08-21 10:30:00,34.72,34.81,34.7,34.72,380600.0,27.3216,27.3925,27.3059,27.3216,380600.0
2012-08-21 11:00:00,34.72,34.79,34.7,34.77,324700.0,27.3216,27.3767,27.3059,27.361,324700.0
2012-08-21 11:30:00,34.77,34.78,34.73,34.74,173100.0,27.361,27.3688,27.3295,27.3374,173100.0
2012-08-21 12:00:00,34.74,34.79,34.69,34.74,213800.0,27.3374,27.3767,27.298,27.3374,213800.0
2012-08-21 12:30:00,34.75,34.79,34.74,34.77,116600.0,27.3452,27.3767,27.3374,27.361,116600.0
2012-08-21 13:00:00,34.77,34.79,34.71,34.71,158900.0,27.361,27.3767,27.3138,27.3138,158900.0
2012-08-21 13:30:00,34.72,34.73,34.61,34.62,120500.0,27.3216,27.3295,27.2351,27.2429,120500.0
2012-08-21 14:00:00,34.62,34.65,34.59,34.65,150300.0,27.2429,27.2665,27.2193,27.2665,150300.0
2012-08-21 14:30:00,34.64,34.69,34.63,34.66,240500.0,27.2587,27.298,27.2508,27.2744,240500.0
2012-08-21 15:00:00,34.66,34.66,34.5,34.51,276100.0,27.2744,27.2744,27.1485,27.1564,276100.0
2012-08-21 15:30:00,34.51,34.62,34.51,34.59,528200.0,27.1564,27.2429,27.1564,27.2193,528200.0
2012-08-22 09:30:00,34.0,34.21,33.98,34.18,383700.0,26.9513,27.1177,26.9354,27.0939,383700.0
2012-08-22 10:00:00,34.17,34.24,34.14,34.2,195600.0,27.086,27.1415,27.0622,27.1098,195600.0
2012-08-22 10:30:00,34.2,34.28,34.09,34.1,349000.0,27.1098,27.1732,27.0226,27.0305,349000.0
2012-08-22 11:00:00,34.09,34.13,34.04,34.08,241500.0,27.0226,27.0543,26.983,27.0147,241500.0
2012-08-22 11:30:00,34.09,34.09,33.94,33.97,173600.0,27.0226,27.0226,26.9037,26.9275,173600.0
2012-08-22 12:00:00,33.97,34.0,33.94,34.0,151400.0,26.9275,26.9513,26.9037,26.9513,151400.0
2012-08-22 12:30:00,34.0,34.03,33.98,33.99,202500.0,26.9513,26.975,26.9354,26.9433,202500.0
2012-08-22 13:00:00,33.98,34.0,33.95,34.0,75200.0,26.9354,26.9513,26.9116,26.9513,75200.0
2012-08-22 13:30:00,34.0,34.03,33.98,34.02,165900.0,26.9513,26.975,26.9354,26.9671,165900.0
2012-08-22 14:00:00,34.03,34.14,33.95,34.01,193400.0,26.975,27.0622,26.9116,26.9592,193400.0
2012-08-22 14:30:00,34.0,34.19,33.99,34.19,163200.0,26.9513,27.1019,26.9433,27.1019,163200.0
2012-08-22 15:00:00,34.19,34.23,34.09,34.13,155100.0,27.1019,27.1336,27.0226,27.0543,155100.0
2012-08-22 15:30:00,34.11,34.16,34.09,34.1,380300.0,27.0385,27.0781,27.0226,27.0305,380300.0
2012-08-23 09:30:00,34.05,34.05,33.91,33.98,133900.0,26.9909,26.9909,26.8799,26.9354,133900.0
2012-08-23 10:00:00,33.97,34.04,33.93,33.99,179300.0,26.9275,26.983,26.8958,26.9433,179300.0
2012-08-23 10:30:00,33.99,34.02,33.89,33.91,295600.0,26.9433,26.9671,26.8641,26.8799,295600.0
2012-08-23 11:00:00,33.92,33.99,33.85,33.93,335000.0,26.8878,26.9433,26.8324,26.8958,335000.0
2012-08-23 11:30:00,33.92,33.92,33.85,33.85,101900.0,26.8878,26.8878,26.8324,26.8324,101900.0
2012-08-23 12:00:00,33.85,33.86,33.75,33.8,158000.0,26.8324,26.8403,26.7531,26.7927,158000.0
2012-08-23 12:30:00,33.79,33.81,33.73,33.74,92700.0,26.7848,26.8006,26.7372,26.7452,92700.0
2012-08-23 13:00:00,33.75,33.75,33.63,33.64,112500.0,26.7531,26.7531,26.658,26.6659,112500.0
2012-08-23 13:30:00,33.64,33.68,33.61,33.61,102200.0,26.6659,26.6976,26.6421,26.6421,102200.0
2012-08-23 14:00:00,33.62,33.63,33.54,33.58,124000.0,26.65,26.658,26.5866,26.6183,124000.0
2012-08-23 14:30:00,33.58,33.58,33.46,33.48,295800.0,26.6183,26.6183,26.5232,26.5391,295800.0
2012-08-23 15:00:00,33.48,33.48,33.37,33.39,348600.0,26.5391,26.5391,26.4519,26.4677,348600.0
2012-08-23 15:30:00,33.4,33.44,33.27,33.32,1287500.0,26.4756,26.5074,26.3726,26.4122,1287500.0
2012-08-24 09:30:00,33.33,33.35,32.92,32.92,423000.0,26.4202,26.436,26.0952,26.0952,423000.0
2012-08-24 10:00:00,32.92,33.08,32.87,32.88,316200.0,26.0952,26.222,26.0555,26.0635,316200.0
2012-08-24 10:30:00,32.89,33.03,32.86,32.97,254100.0,26.0714,26.1824,26.0476,26.1348,254100.0
2012-08-24 11:00:00,32.98,33.18,32.98,33.12,300400.0,26.1427,26.3013,26.1427,26.2537,300400.0
2012-08-24 11:30:00,33.12,33.19,33.09,33.18,182000.0,26.2537,26.3092,26.2299,26.3013,182000.0
2012-08-24 12:00:00,33.18,33.2,33.12,33.15,106900.0,26.3013,26.3171,26.2537,26.2775,106900.0
2012-08-24 12:30:00,33.16,33.24,33.13,33.19,88900.0,26.2854,26.3488,26.2616,26.3092,88900.0
2012-08-24 13:00:00,33.19,33.24,33.18,33.19,98500.0,26.3092,26.3488,26.3013,26.3092,98500.0
2012-08-24 13:30:00,33.19,33.31,33.19,33.27,92000.0,26.3092,26.4043,26.3092,26.3726,92000.0
2012-08-24 14:00:00,33.27,33.27,33.2,33.2,98300.0,26.3726,26.3726,26.3171,26.3171,98300.0
2012-08-24 14:30:00,33.21,33.23,33.15,33.15,115000.0,26.325,26.3409,26.2775,26.2775,115000.0
2012-08-24 15:00:00,33.15,33.25,33.15,33.23,159300.0,26.2775,26.3567,26.2775,26.3409,159300.0
2012-08-24 15:30:00,33.23,33.33,33.21,33.25,391200.0,26.3409,26.4202,26.325,26.3567,391200.0
2012-08-27 09:30:00,33.46,33.55,33.0,33.1,270900.0,26.5232,26.5946,26.1586,26.2378,270900.0
2012-08-27 10:00:00,33.1,33.65,33.09,33.65,344900.0,26.2378,26.6738,26.2299,26.6738,344900.0
2012-08-27 10:30:00,33.65,33.74,33.57,33.7,595800.0,26.6738,26.7452,26.6104,26.7135,595800.0
2012-08-27 11:00:00,33.7,33.95,33.69,33.91,338400.0,26.7135,26.9116,26.7055,26.8799,338400.0
2012-08-27 11:30:00,33.92,33.95,33.84,33.92,329000.0,26.8878,26.9116,26.8244,26.8878,329000.0
2012-08-27 12:00:00,33.91,34.05,33.9,33.91,235600.0,26.8799,26.9909,26.872,26.8799,235600.0
2012-08-27 12:30:00,33.91,33.95,33.87,33.88,96400.0,26.8799,26.9116,26.8482,26.8561,96400.0
2012-08-27 13:00:00,33.87,33.93,33.8,33.92,173500.0,26.8482,26.8958,26.7927,26.8878,173500.0
2012-08-27 13:30:00,33.92,33.93,33.85,33.85,115300.0,26.8878,26.8958,26.8324,26.8324,115300.0
2012-08-27 14:00:00,33.85,33.98,33.84,33.92,311300.0,26.8324,26.9354,26.8244,26.8878,311300.0
2012-08-27 14:30:00,33.91,33.93,33.89,33.91,598300.0,26.8799,26.8958,26.8641,26.8799,598300.0
2012-08-27 15:00:00,33.91,33.96,33.84,33.95,448700.0,26.8799,26.9196,26.8244,26.9116,448700.0
2012-08-27 15:30:00,33.95,34.05,33.89,33.96,1157800.0,26.9116,26.9909,26.8641,26.9196,1157800.0
2012-08-28 09:30:00,33.74,34.34,33.69,34.2,859600.0,26.7452,27.2208,26.7055,27.1098,859600.0
2012-08-28 10:00:00,34.21,34.57,34.13,34.56,604400.0,27.1177,27.4031,27.0543,27.3952,604400.0
2012-08-28 10:30:00,34.56,34.67,34.52,34.62,491800.0,27.3952,27.4824,27.3635,27.4427,491800.0
2012-08-28 11:00:00,34.63,34.86,34.62,34.81,626600.0,27.4507,27.633,27.4427,27.5933,626600.0
2012-08-28 11:30:00,34.8,34.92,34.79,34.82,339800.0,27.5854,27.6805,27.5775,27.6013,339800.0
2012-08-28 12:00:00,34.82,34.97,34.8,34.94,317400.0,27.6013,27.7202,27.5854,27.6964,317400.0
2012-08-28 12:30:00,34.94,35.24,34.88,35.18,483600.0,27.6964,27.9342,27.6488,27.8866,483600.0
2012-08-28 13:00:00,35.18,35.18,34.98,35.01,270700.0,27.8866,27.8866,27.7281,27.7519,270700.0
2012-08-28 13:30:00,35.0,35.04,34.94,35.0,217400.0,27.7439,27.7757,27.6964,27.7439,217400.0
2012-08-28 14:00:00,35.0,35.19,34.99,35.13,247400.0,27.7439,27.8946,27.736,27.847,247400.0
2012-08-28 14:30:00,35.13,35.17,34.99,35.0,239800.0,27.847,27.8787,27.736,27.7439,239800.0
2012-08-28 15:00:00,35.0,35.13,35.0,35.07,377300.0,27.7439,27.847,27.7439,27.7994,377300.0
2012-08-28 15:30:00,35.07,35.07,34.99,35.0,877700.0,27.7994,27.7994,27.736,27.7439,877700.0
2012-08-29 09:30:00,34.95,35.2,34.92,35.07,382300.0,27.7043,27.9025,27.6805,27.7994,382300.0
2012-08-29 10:00:00,35.07,35.14,35.05,35.14,218100.0,27.7994,27.8549,27.7836,27.8549,218100.0
2012-08-29 10:30:00,35.13,35.18,35.02,35.03,386700.0,27.847,27.8866,27.7598,27.7677,386700.0
2012-08-29 11:00:00,35.04,35.15,35.03,35.12,353600.0,27.7757,27.8628,27.7677,27.8391,353600.0
2012-08-29 11:30:00,35.12,35.19,35.09,35.15,110300.0,27.8391,27.8946,27.8153,27.8628,110300.0
2012-08-29 12:00:00,35.16,35.25,35.15,35.24,311400.0,27.8708,27.9421,27.8628,27.9342,311400.0
2012-08-29 12:30:00,35.24,35.4,35.23,35.4,319600.0,27.9342,28.061,27.9263,28.061,319600.0
2012-08-29 13:00:00,35.39,35.4,35.24,35.24,124600.0,28.0531,28.061,27.9342,27.9342,124600.0
2012-08-29 13:30:00,35.25,35.26,35.2,35.26,149000.0,27.9421,27.95,27.9025,27.95,149000.0
2012-08-29 14:00:00,35.26,35.27,35.22,35.23,182000.0,27.95,27.958,27.9183,27.9263,182000.0
2012-08-29 14:30:00,35.23,35.25,35.18,35.25,165500.0,27.9263,27.9421,27.8866,27.9421,165500.0
2012-08-29 15:00:00,35.25,35.27,35.22,35.24,160100.0,27.9421,27.958,27.9183,27.9342,160100.0
2012-08-29 15:30:00,35.24,35.25,35.16,35.18,536300.0,27.9342,27.9421,27.8708,27.8866,536300.0
2012-08-30 09:30:00,35.02,35.07,34.89,35.01,152500.0,27.7598,27.7994,27.6567,27.7519,152500.0
2012-08-30 10:00:00,35.0,35.05,34.83,34.87,174100.0,27.7439,27.7836,27.6092,27.6409,174100.0
2012-08-30 10:30:00,34.86,34.95,34.85,34.94,161100.0,27.633,27.7043,27.625,27.6964,161100.0
2012-08-30 11:00:00,34.94,35.13,34.94,35.12,190700.0,27.6964,27.847,27.6964,27.8391,190700.0
2012-08-30 11:30:00,35.11,35.15,35.04,35.06,104200.0,27.8311,27.8628,27.7757,27.7915,104200.0
2012-08-30 12:00:00,35.04,35.04,34.96,34.96,79800.0,27.7757,27.7757,27.7122,27.7122,79800.0
2012-08-30 12:30:00,34.96,35.19,34.96,35.19,142400.0,27.7122,27.8946,27.7122,27.8946,142400.0
2012-08-30 13:00:00,35.18,35.18,35.08,35.12,63200.0,27.8866,27.8866,27.8074,27.8391,63200.0
2012-08-30 13:30:00,35.12,35.17,35.11,35.16,67500.0,27.8391,27.8787,27.8311,27.8708,67500.0
2012-08-30 14:00:00,35.16,35.19,35.13,35.14,98700.0,27.8708,27.8946,27.847,27.8549,98700.0
2012-08-30 14:30:00,35.14,35.15,35.04,35.05,125400.0,27.8549,27.8628,27.7757,27.7836,125400.0
2012-08-30 15:00:00,35.05,35.06,35.03,35.05,138900.0,27.7836,27.7915,27.7677,27.7836,138900.0
2012-08-30 15:30:00,35.05,35.15,35.0,35.02,344100.0,27.7836,27.8628,27.7439,27.7598,344100.0
2012-08-31 09:30:00,35.06,35.12,34.96,34.97,277600.0,27.7915,27.8391,27.7122,27.7202,277600.0
2012-08-31 10:00:00,34.97,35.11,34.72,35.05,471700.0,27.7202,27.8311,27.522,27.7836,471700.0
2012-08-31 10:30:00,35.04,35.11,34.96,35.08,219200.0,27.7757,27.8311,27.7122,27.8074,219200.0
2012-08-31 11:00:00,35.09,35.18,34.94,34.94,128700.0,27.8153,27.8866,27.6964,27.6964,128700.0
2012-08-31 11:30:00,34.94,34.99,34.89,34.9,106600.0,27.6964,27.736,27.6567,27.6647,106600.0
2012-08-31 12:00:00,34.89,34.94,34.7,34.73,115700.0,27.6567,27.6964,27.5061,27.5299,115700.0
2012-08-31 12:30:00,34.73,34.79,34.7,34.74,55500.0,27.5299,27.5775,27.5061,27.5378,55500.0
2012-08-31 13:00:00,34.74,34.77,34.65,34.66,121000.0,27.5378,27.5616,27.4665,27.4744,121000.0
2012-08-31 13:30:00,34.66,34.78,34.65,34.75,101700.0,27.4744,27.5696,27.4665,27.5458,101700.0
2012-08-31 14:00:00,34.76,34.87,34.74,34.84,114200.0,27.5537,27.6409,27.5378,27.6171,114200.0
2012-08-31 14:30:00,34.85,34.87,34.74,34.78,140300.0,27.625,27.6409,27.5378,27.5696,140300.0
2012-08-31 15:00:00,34.78,34.78,34.65,34.69,173700.0,27.5696,27.5696,27.4665,27.4982,173700.0
2012-08-31 15:30:00,34.69,34.74,34.64,34.68,503800.0,27.4982,27.5378,27.4586,27.4903,503800.0
2012-09-04 09:30:00,34.6,34.67,34.48,34.55,326600.0,27.4269,27.4824,27.3317,27.3872,326600.0
2012-09-04 10:00:00,34.54,34.62,34.43,34.48,368000.0,27.3793,27.4427,27.2921,27.3317,368000.0
2012-09-04 10:30:00,34.47,34.59,34.41,34.51,300300.0,27.3238,27.4189,27.2763,27.3555,300300.0
2012-09-04 11:00:00,34.51,34.52,34.45,34.51,147300.0,27.3555,27.3635,27.308,27.3555,147300.0
2012-09-04 11:30:00,34.52,34.53,34.46,34.47,94500.0,27.3635,27.3714,27.3159,27.3238,94500.0
2012-09-04 12:00:00,34.48,34.53,34.45,34.53,178400.0,27.3317,27.3714,27.308,27.3714,178400.0
2012-09-04 12:30:00,34.53,34.62,34.53,34.62,99600.0,27.3714,27.4427,27.3714,27.4427,99600.0
2012-09-04 13:00:00,34.62,34.67,34.61,34.66,91800.0,27.4427,27.4824,27.4348,27.4744,91800.0
2012-09-04 13:30:00,34.66,34.68,34.65,34.65,71400.0,27.4744,27.4903,27.4665,27.4665,71400.0
2012-09-04 14:00:00,34.66,34.82,34.64,34.81,134000.0,27.4744,27.6013,27.4586,27.5933,134000.0
2012-09-04 14:30:00,34.81,35.0,34.81,34.89,199600.0,27.5933,27.7439,27.5933,27.6567,199600.0
2012-09-04 15:00:00,34.89,34.92,34.83,34.91,176000.0,27.6567,27.6805,27.6092,27.6726,176000.0
2012-09-04 15:30:00,34.92,34.92,34.79,34.8,461200.0,27.6805,27.6805,27.5775,27.5854,461200.0
2012-09-05 09:30:00,34.8,34.88,34.63,34.63,204200.0,27.5854,27.6488,27.4507,27.4507,204200.0
2012-09-05 10:00:00,34.63,34.83,34.62,34.83,207400.0,27.4507,27.6092,27.4427,27.6092,207400.0
2012-09-05 10:30:00,34.84,34.92,34.65,34.65,285400.0,27.6171,27.6805,27.4665,27.4665,285400.0
2012-09-05 11:00:00,34.65,34.81,34.62,34.79,131500.0,27.4665,27.5933,27.4427,27.5775,131500.0
2012-09-05 11:30:00,34.78,34.8,34.68,34.74,141300.0,27.5696,27.5854,27.4903,27.5378,141300.0
2012-09-05 12:00:00,34.74,34.76,34.69,34.73,70500.0,27.5378,27.5537,27.4982,27.5299,70500.0
2012-09-05 12:30:00,34.73,34.77,34.69,34.73,163300.0,27.5299,27.5616,27.4982,27.5299,163300.0
2012-09-05 13:00:00,34.73,34.75,34.67,34.68,97200.0,27.5299,27.5458,27.4824,27.4903,97200.0
2012-09-05 13:30:00,34.68,34.69,34.57,34.67,161600.0,27.4903,27.4982,27.4031,27.4824,161600.0
2012-09-05 14:00:00,34.68,34.72,34.64,34.7,152500.0,27.4903,27.522,27.4586,27.5061,152500.0
2012-09-05 14:30:00,34.71,34.8,34.7,34.72,169100.0,27.5141,27.5854,27.5061,27.522,169100.0
2012-09-05 15:00:00,34.72,34.72,34.65,34.68,198800.0,27.522,27.522,27.4665,27.4903,198800.0
2012-09-05 15:30:00,34.69,34.77,34.68,34.74,375400.0,27.4982,27.5616,27.4903,27.5378,375400.0
2012-09-06 09:30:00,34.88,35.19,34.88,35.15,294200.0,27.6488,27.8946,27.6488,27.8628,294200.0
2012-09-06 10:00:00,35.15,35.4,35.14,35.29,507300.0,27.8628,28.061,27.8549,27.9738,507300.0
2012-09-06 10:30:00,35.3,35.54,35.3,35.52,283100.0,27.9817,28.172,27.9817,28.1561,283100.0
2012-09-06 11:00:00,35.52,35.63,35.5,35.62,363700.0,28.1561,28.2433,28.1403,28.2354,363700.0
2012-09-06 11:30:00,35.62,35.77,35.62,35.73,214600.0,28.2354,28.3543,28.2354,28.3226,214600.0
2012-09-06 12:00:00,35.72,35.78,35.71,35.78,157100.0,28.3147,28.3622,28.3067,28.3622,157100.0
2012-09-06 12:30:00,35.78,35.91,35.77,35.89,230500.0,28.3622,28.4653,28.3543,28.4494,230500.0
2012-09-06 13:00:00,35.88,36.06,35.88,36.04,370700.0,28.4415,28.5842,28.4415,28.5683,370700.0
2012-09-06 13:30:00,36.04,36.21,36.02,36.2,414400.0,28.5683,28.7031,28.5525,28.6952,414400.0
2012-09-06 14:00:00,36.19,36.23,35.92,35.98,572800.0,28.6872,28.7189,28.4732,28.5208,572800.0
2012-09-06 14:30:00,35.98,36.08,35.97,36.05,310700.0,28.5208,28.6,28.5128,28.5763,310700.0
2012-09-06 15:00:00,36.05,36.08,35.99,36.0,504300.0,28.5763,28.6,28.5287,28.5366,504300.0
2012-09-06 15:30:00,36.0,36.05,35.9,35.93,992800.0,28.5366,28.5763,28.4574,28.4811,992800.0
2012-09-07 09:30:00,36.1,36.5,36.06,36.48,382200.0,28.6159,28.933,28.5842,28.9171,382200.0
2012-09-07 10:00:00,36.48,36.68,36.36,36.66,580000.0,28.9171,29.0757,28.822,29.0598,580000.0
2012-09-07 10:30:00,36.66,36.73,36.58,36.66,168600.0,29.0598,29.1153,28.9964,29.0598,168600.0
2012-09-07 11:00:00,36.65,36.67,36.44,36.47,306100.0,29.0519,29.0677,28.8854,28.9092,306100.0
2012-09-07 11:30:00,36.48,36.63,36.44,36.6,290500.0,28.9171,29.036,28.8854,29.0122,290500.0
2012-09-07 12:00:00,36.59,36.78,36.59,36.72,219800.0,29.0043,29.1549,29.0043,29.1074,219800.0
2012-09-07 12:30:00,36.71,36.78,36.65,36.78,126800.0,29.0994,29.1549,29.0519,29.1549,126800.0
2012-09-07 13:00:00,36.78,36.9,36.75,36.9,250000.0,29.1549,29.25,29.1311,29.25,250000.0
2012-09-07 13:30:00,36.89,36.9,36.82,36.87,203400.0,29.2421,29.25,29.1866,29.2263,203400.0
2012-09-07 14:00:00,36.87,36.94,36.83,36.87,192900.0,29.2263,29.2818,29.1946,29.2263,192900.0
2012-09-07 14:30:00,36.87,36.95,36.86,36.92,242800.0,29.2263,29.2897,29.2183,29.2659,242800.0
2012-09-07 15:00:00,36.91,37.02,36.84,37.01,459100.0,29.258,29.3452,29.2025,29.3372,459100.0
2012-09-07 15:30:00,37.01,37.07,36.92,37.05,1182200.0,29.3372,29.3848,29.2659,29.3689,1182200.0
2012-09-10 09:30:00,37.07,37.07,36.79,36.8,282300.0,29.3848,29.3848,29.1628,29.1708,282300.0
2012-09-10 10:00:00,36.8,36.89,36.7,36.85,448500.0,29.1708,29.2421,29.0915,29.2104,448500.0
2012-09-10 10:30:00,36.86,36.87,36.8,36.81,254100.0,29.2183,29.2263,29.1708,29.1787,254100.0
2012-09-10 11:00:00,36.8,36.82,36.71,36.77,350900.0,29.1708,29.1866,29.0994,29.147,350900.0
2012-09-10 11:30:00,36.77,36.83,36.66,36.66,160100.0,29.147,29.1946,29.0598,29.0598,160100.0
2012-09-10 12:00:00,36.66,36.74,36.58,36.73,268500.0,29.0598,29.1232,28.9964,29.1153,268500.0
2012-09-10 12:30:00,36.72,36.85,36.71,36.82,153000.0,29.1074,29.2104,29.0994,29.1866,153000.0
2012-09-10 13:00:00,36.82,36.88,36.79,36.85,132700.0,29.1866,29.2342,29.1628,29.2104,132700.0
2012-09-10 13:30:00,36.85,36.86,36.73,36.74,123500.0,29.2104,29.2183,29.1153,29.1232,123500.0
2012-09-10 14:00:00,36.73,36.75,36.68,36.71,128000.0,29.1153,29.1311,29.0757,29.0994,128000.0
2012-09-10 14:30:00,36.7,36.74,36.64,36.69,183200.0,29.0915,29.1232,29.0439,29.0836,183200.0
2012-09-10 15:00:00,36.68,36.69,36.56,36.63,215800.0,29.0757,29.0836,28.9805,29.036,215800.0
2012-09-10 15:30:00,36.62,36.62,36.49,36.53,551600.0,29.0281,29.0281,28.925,28.9568,551600.0
2012-09-11 09:30:00,36.72,36.83,36.54,36.82,257500.0,29.1074,29.1946,28.9647,29.1866,257500.0
2012-09-11 10:00:00,36.83,36.86,36.7,36.84,263000.0,29.1946,29.2183,29.0915,29.2025,263000.0
2012-09-11 10:30:00,36.84,36.94,36.79,36.91,422600.0,29.2025,29.2818,29.1628,29.258,422600.0
2012-09-11 11:00:00,36.9,37.11,36.9,37.11,335300.0,29.25,29.4165,29.25,29.4165,335300.0
2012-09-11 11:30:00,37.1,37.17,37.04,37.15,230800.0,29.4086,29.4641,29.361,29.4482,230800.0
2012-09-11 12:00:00,37.14,37.15,36.89,36.98,174500.0,29.4403,29.4482,29.2421,29.3135,174500.0
2012-09-11 12:30:00,36.99,37.11,36.98,37.1,141100.0,29.3214,29.4165,29.3135,29.4086,141100.0
2012-09-11 13:00:00,37.1,37.2,37.08,37.18,148400.0,29.4086,29.4878,29.3927,29.472,148400.0
2012-09-11 13:30:00,37.18,37.18,37.06,37.08,191100.0,29.472,29.472,29.3769,29.3927,191100.0
2012-09-11 14:00:00,37.07,37.11,37.03,37.04,165900.0,29.3848,29.4165,29.3531,29.361,165900.0
2012-09-11 14:30:00,37.03,37.05,36.9,37.0,289400.0,29.3531,29.3689,29.25,29.3293,289400.0
2012-09-11 15:00:00,36.99,37.01,36.86,36.88,272900.0,29.3214,29.3372,29.2183,29.2342,272900.0
2012-09-11 15:30:00,36.88,36.95,36.84,36.89,459300.0,29.2342,29.2897,29.2025,29.2421,459300.0
2012-09-12 09:30:00,37.13,37.2,36.81,36.85,196300.0,29.4324,29.4878,29.1787,29.2104,196300.0
2012-09-12 10:00:00,36.88,36.96,36.8,36.8,168300.0,29.2342,29.2976,29.1708,29.1708,168300.0
2012-09-12 10:30:00,36.8,36.81,36.64,36.72,184300.0,29.1708,29.1787,29.0439,29.1074,184300.0
2012-09-12 11:00:00,36.72,36.84,36.72,36.74,112100.0,29.1074,29.2025,29.1074,29.1232,112100.0
2012-09-12 11:30:00,36.75,36.8,36.73,36.79,87300.0,29.1311,29.1708,29.1153,29.1628,87300.0
2012-09-12 12:00:00,36.8,36.9,36.79,36.9,91300.0,29.1708,29.25,29.1628,29.25,91300.0
2012-09-12 12:30:00,36.89,36.93,36.88,36.91,95900.0,29.2421,29.2738,29.2342,29.258,95900.0
2012-09-12 13:00:00,36.91,36.99,36.87,36.88,182900.0,29.258,29.3214,29.2263,29.2342,182900.0
2012-09-12 13:30:00,36.89,36.95,36.83,36.91,204000.0,29.2421,29.2897,29.1946,29.258,204000.0
2012-09-12 14:00:00,36.91,36.92,36.73,36.78,278700.0,29.258,29.2659,29.1153,29.1549,278700.0
2012-09-12 14:30:00,36.78,36.81,36.75,36.79,164900.0,29.1549,29.1787,29.1311,29.1628,164900.0
2012-09-12 15:00:00,36.8,36.81,36.73,36.8,173300.0,29.1708,29.1787,29.1153,29.1708,173300.0
2012-09-12 15:30:00,36.81,36.9,36.78,36.87,554400.0,29.1787,29.25,29.1549,29.2263,554400.0
2012-09-13 09:30:00,36.53,36.93,36.53,36.93,292900.0,28.9568,29.2738,28.9568,29.2738,292900.0
2012-09-13 10:00:00,36.93,37.0,36.86,36.96,231700.0,29.2738,29.3293,29.2183,29.2976,231700.0
2012-09-13 10:30:00,36.96,36.98,36.89,36.96,559100.0,29.2976,29.3135,29.2421,29.2976,559100.0
2012-09-13 11:00:00,36.96,36.98,36.93,36.93,152300.0,29.2976,29.3135,29.2738,29.2738,152300.0
2012-09-13 11:30:00,36.94,36.98,36.91,36.98,156900.0,29.2818,29.3135,29.258,29.3135,156900.0
2012-09-13 12:00:00,36.98,37.05,36.93,37.0,394500.0,29.3135,29.3689,29.2738,29.3293,394500.0
2012-09-13 12:30:00,37.0,37.44,36.98,37.31,561600.0,29.3293,29.6781,29.3135,29.575,561600.0
2012-09-13 13:00:00,37.32,37.38,37.23,37.38,246800.0,29.583,29.6305,29.5116,29.6305,246800.0
2012-09-13 13:30:00,37.38,37.45,37.35,37.39,247100.0,29.6305,29.686,29.6068,29.6385,247100.0
2012-09-13 14:00:00,37.39,37.7,37.39,37.65,206700.0,29.6385,29.8842,29.6385,29.8446,206700.0
2012-09-13 14:30:00,37.65,37.73,37.57,37.72,412800.0,29.8446,29.908,29.7811,29.9,412800.0
2012-09-13 15:00:00,37.72,37.88,37.7,37.86,574600.0,29.9,30.0269,29.8842,30.011,574600.0
2012-09-13 15:30:00,37.86,37.87,37.73,37.81,771500.0,30.011,30.0189,29.908,29.9714,771500.0
2012-09-14 09:30:00,37.71,37.83,37.62,37.81,468500.0,29.8921,29.9872,29.8208,29.9714,468500.0
2012-09-14 10:00:00,37.82,38.14,37.82,38.1,395100.0,29.9793,30.233,29.9793,30.2013,395100.0
2012-09-14 10:30:00,38.09,38.11,37.83,37.84,347700.0,30.1933,30.2092,29.9872,29.9952,347700.0
2012-09-14 11:00:00,37.84,37.94,37.79,37.91,218400.0,29.9952,30.0744,29.9555,30.0507,218400.0
2012-09-14 11:30:00,37.92,37.97,37.86,37.92,197800.0,30.0586,30.0982,30.011,30.0586,197800.0
2012-09-14 12:00:00,37.92,38.03,37.87,37.98,181600.0,30.0586,30.1458,30.0189,30.1061,181600.0
2012-09-14 12:30:00,37.98,38.03,37.89,37.93,300000.0,30.1061,30.1458,30.0348,30.0665,300000.0
2012-09-14 13:00:00,37.92,38.03,37.88,37.94,255600.0,30.0586,30.1458,30.0269,30.0744,255600.0
2012-09-14 13:30:00,37.94,38.09,37.89,38.06,242800.0,30.0744,30.1933,30.0348,30.1696,242800.0
2012-09-14 14:00:00,38.07,38.09,37.89,37.97,139400.0,30.1775,30.1933,30.0348,30.0982,139400.0
2012-09-14 14:30:00,37.96,38.07,37.92,38.04,325600.0,30.0903,30.1775,30.0586,30.1537,325600.0
2012-09-14 15:00:00,38.03,38.03,37.85,37.96,221300.0,30.1458,30.1458,30.0031,30.0903,221300.0
2012-09-14 15:30:00,37.96,37.96,37.8,37.95,457000.0,30.0903,30.0903,29.9635,30.0824,457000.0
2012-09-17 09:30:00,37.95,37.95,37.6,37.64,142500.0,30.0824,30.0824,29.8049,29.8366,142500.0
2012-09-17 10:00:00,37.63,37.7,37.55,37.7,194200.0,29.8287,29.8842,29.7653,29.8842,194200.0
2012-09-17 10:30:00,37.7,37.75,37.55,37.66,232100.0,29.8842,29.9238,29.7653,29.8525,232100.0
2012-09-17 11:00:00,37.66,37.67,37.48,37.57,139500.0,29.8525,29.8604,29.7098,29.7811,139500.0
2012-09-17 11:30:00,37.57,37.76,37.57,37.68,157000.0,29.7811,29.9318,29.7811,29.8683,157000.0
2012-09-17 12:00:00,37.67,37.7,37.61,37.66,128100.0,29.8604,29.8842,29.8128,29.8525,128100.0
2012-09-17 12:30:00,37.65,37.72,37.63,37.71,79100.0,29.8446,29.9,29.8287,29.8921,79100.0
2012-09-17 13:00:00,37.7,37.75,37.67,37.7,138000.0,29.8842,29.9238,29.8604,29.8842,138000.0
2012-09-17 13:30:00,37.71,37.75,37.64,37.73,99800.0,29.8921,29.9238,29.8366,29.908,99800.0
2012-09-17 14:00:00,37.72,37.72,37.59,37.66,172700.0,29.9,29.9,29.797,29.8525,172700.0
2012-09-17 14:30:00,37.65,37.79,37.6,37.67,243200.0,29.8446,29.9555,29.8049,29.8604,243200.0
2012-09-17 15:00:00,37.67,37.69,37.52,37.59,157700.0,29.8604,29.8763,29.7415,29.797,157700.0
2012-09-17 15:30:00,37.59,37.68,37.55,37.64,361400.0,29.797,29.8683,29.7653,29.8366,361400.0
2012-09-18 09:30:00,37.35,37.55,37.27,37.52,384600.0,29.6068,29.7653,29.5433,29.7415,384600.0
2012-09-18 10:00:00,37.5,37.62,37.38,37.42,279800.0,29.7257,29.8208,29.6305,29.6622,279800.0
2012-09-18 10:30:00,37.42,37.51,37.39,37.51,120600.0,29.6622,29.7336,29.6385,29.7336,120600.0
2012-09-18 11:00:00,37.51,37.63,37.48,37.56,254100.0,29.7336,29.8287,29.7098,29.7732,254100.0
2012-09-18 11:30:00,37.56,37.7,37.53,37.69,116800.0,29.7732,29.8842,29.7494,29.8763,116800.0
2012-09-18 12:00:00,37.69,37.69,37.42,37.43,133200.0,29.8763,29.8763,29.6622,29.6702,133200.0
2012-09-18 12:30:00,37.42,37.6,37.42,37.6,46600.0,29.6622,29.8049,29.6622,29.8049,46600.0
2012-09-18 13:00:00,37.59,37.6,37.44,37.48,154700.0,29.797,29.8049,29.6781,29.7098,154700.0
2012-09-18 13:30:00,37.47,37.58,37.47,37.51,58600.0,29.7019,29.7891,29.7019,29.7336,58600.0
2012-09-18 14:00:00,37.51,37.59,37.49,37.57,66000.0,29.7336,29.797,29.7177,29.7811,66000.0
2012-09-18 14:30:00,37.56,37.59,37.54,37.58,63000.0,29.7732,29.797,29.7574,29.7891,63000.0
2012-09-18 15:00:00,37.58,37.63,37.57,37.63,89300.0,29.7891,29.8287,29.7811,29.8287,89300.0
2012-09-18 15:30:00,37.63,37.63,37.52,37.59,304500.0,29.8287,29.8287,29.7415,29.797,304500.0
2012-09-19 09:30:00,37.61,37.74,37.41,37.56,238800.0,29.8128,29.9159,29.6543,29.7732,238800.0
2012-09-19 10:00:00,37.57,37.75,37.57,37.71,196000.0,29.7811,29.9238,29.7811,29.8921,196000.0
2012-09-19 10:30:00,37.69,37.81,37.64,37.79,135400.0,29.8763,29.9714,29.8366,29.9555,135400.0
2012-09-19 11:00:00,37.78,38.0,37.75,38.0,284500.0,29.9476,30.122,29.9238,30.122,284500.0
2012-09-19 11:30:00,38.0,38.04,37.95,37.98,183600.0,30.122,30.1537,30.0824,30.1061,183600.0
2012-09-19 12:00:00,37.98,38.0,37.86,38.0,214900.0,30.1061,30.122,30.011,30.122,214900.0
2012-09-19 12:30:00,37.99,38.0,37.94,37.98,160200.0,30.1141,30.122,30.0744,30.1061,160200.0
2012-09-19 13:00:00,37.98,37.99,37.84,37.89,103700.0,30.1061,30.1141,29.9952,30.0348,103700.0
2012-09-19 13:30:00,37.89,37.92,37.76,37.77,104000.0,30.0348,30.0586,29.9318,29.9397,104000.0
2012-09-19 14:00:00,37.78,37.91,37.76,37.88,159800.0,29.9476,30.0507,29.9318,30.0269,159800.0
2012-09-19 14:30:00,37.88,37.93,37.86,37.9,196500.0,30.0269,30.0665,30.011,30.0427,196500.0
2012-09-19 15:00:00,37.9,37.95,37.83,37.83,204300.0,30.0427,30.0824,29.9872,29.9872,204300.0
2012-09-19 15:30:00,37.84,37.84,37.71,37.72,345100.0,29.9952,29.9952,29.8921,29.9,345100.0
2012-09-20 09:30:00,37.61,37.61,37.38,37.59,290200.0,29.8128,29.8128,29.6305,29.797,290200.0
2012-09-20 10:00:00,37.59,37.73,37.59,37.73,176700.0,29.797,29.908,29.797,29.908,176700.0
2012-09-20 10:30:00,37.73,37.87,37.7,37.81,259600.0,29.908,30.0189,29.8842,29.9714,259600.0
2012-09-20 11:00:00,37.81,37.85,37.71,37.72,144400.0,29.9714,30.0031,29.8921,29.9,144400.0
2012-09-20 11:30:00,37.72,37.78,37.68,37.76,151500.0,29.9,29.9476,29.8683,29.9318,151500.0
2012-09-20 12:00:00,37.76,37.82,37.64,37.65,156800.0,29.9318,29.9793,29.8366,29.8446,156800.0
2012-09-20 12:30:00,37.66,37.69,37.6,37.65,76500.0,29.8525,29.8763,29.8049,29.8446,76500.0
2012-09-20 13:00:00,37.64,37.7,37.63,37.7,60700.0,29.8366,29.8842,29.8287,29.8842,60700.0
2012-09-20 13:30:00,37.7,37.72,37.59,37.59,102200.0,29.8842,29.9,29.797,29.797,102200.0
2012-09-20 14:00:00,37.6,37.6,37.53,37.54,128900.0,29.8049,29.8049,29.7494,29.7574,128900.0
2012-09-20 14:30:00,37.53,37.61,37.51,37.52,207600.0,29.7494,29.8128,29.7336,29.7415,207600.0
2012-09-20 15:00:00,37.53,37.62,37.52,37.57,224600.0,29.7494,29.8208,29.7415,29.7811,224600.0
2012-09-20 15:30:00,37.57,37.6,37.52,37.59,453700.0,29.7811,29.8049,29.7415,29.797,453700.0
2012-09-21 09:30:00,37.91,37.91,37.58,37.68,632000.0,30.0507,30.0507,29.7891,29.8683,632000.0
2012-09-21 10:00:00,37.68,37.73,37.61,37.68,198200.0,29.8683,29.908,29.8128,29.8683,198200.0
2012-09-21 10:30:00,37.68,37.73,37.42,37.43,532400.0,29.8683,29.908,29.6622,29.6702,532400.0
2012-09-21 11:00:00,37.44,37.56,37.42,37.55,242100.0,29.6781,29.7732,29.6622,29.7653,242100.0
2012-09-21 11:30:00,37.55,37.56,37.41,37.49,228400.0,29.7653,29.7732,29.6543,29.7177,228400.0
2012-09-21 12:00:00,37.49,37.52,37.41,37.47,127700.0,29.7177,29.7415,29.6543,29.7019,127700.0
2012-09-21 12:30:00,37.48,37.5,37.33,37.35,323300.0,29.7098,29.7257,29.5909,29.6068,323300.0
2012-09-21 13:00:00,37.34,37.37,37.32,37.34,119700.0,29.5988,29.6226,29.583,29.5988,119700.0
2012-09-21 13:30:00,37.34,37.38,37.31,37.32,263000.0,29.5988,29.6305,29.575,29.583,263000.0
2012-09-21 14:00:00,37.32,37.33,37.21,37.23,211300.0,29.583,29.5909,29.4958,29.5116,211300.0
2012-09-21 14:30:00,37.23,37.34,37.22,37.32,123100.0,29.5116,29.5988,29.5037,29.583,123100.0
2012-09-21 15:00:00,37.32,37.42,37.25,37.32,258300.0,29.583,29.6622,29.5275,29.583,258300.0
2012-09-21 15:30:00,37.33,37.45,37.32,37.4,610800.0,29.5909,29.686,29.583,29.6464,610800.0
2012-09-24 09:30:00,37.12,37.27,37.0,37.22,257400.0,29.4244,29.5433,29.3293,29.5037,257400.0
2012-09-24 10:00:00,37.22,37.39,37.16,37.24,376600.0,29.5037,29.6385,29.4561,29.5196,376600.0
2012-09-24 10:30:00,37.26,37.31,37.09,37.11,352600.0,29.5354,29.575,29.4007,29.4165,352600.0
2012-09-24 11:00:00,37.12,37.15,37.09,37.15,284400.0,29.4244,29.4482,29.4007,29.4482,284400.0
2012-09-24 11:30:00,37.15,37.21,37.14,37.2,314900.0,29.4482,29.4958,29.4403,29.4878,314900.0
2012-09-24 12:00:00,37.2,37.21,37.11,37.16,178300.0,29.4878,29.4958,29.4165,29.4561,178300.0
2012-09-24 12:30:00,37.15,37.21,37.14,37.2,72100.0,29.4482,29.4958,29.4403,29.4878,72100.0
2012-09-24 13:00:00,37.21,37.21,37.13,37.13,135200.0,29.4958,29.4958,29.4324,29.4324,135200.0
2012-09-24 13:30:00,37.14,37.15,37.05,37.13,173700.0,29.4403,29.4482,29.3689,29.4324,173700.0
2012-09-24 14:00:00,37.13,37.13,36.96,36.99,430600.0,29.4324,29.4324,29.2976,29.3214,430600.0
2012-09-24 14:30:00,37.0,37.27,37.0,37.22,633000.0,29.3293,29.5433,29.3293,29.5037,633000.0
2012-09-24 15:00:00,37.22,37.28,37.15,37.19,616100.0,29.5037,29.5513,29.4482,29.4799,616100.0
2012-09-24 15:30:00,37.19,37.19,36.97,37.0,1227900.0,29.4799,29.4799,29.3055,29.3293,1227900.0
2012-09-25 09:30:00,38.98,39.0,37.81,38.17,2122400.0,30.8988,30.9147,29.9714,30.2568,2122400.0
2012-09-25 10:00:00,38.2,38.5,37.95,37.98,1541600.0,30.2805,30.5183,30.0824,30.1061,1541600.0
2012-09-25 10:30:00,38.01,38.35,37.98,38.21,771300.0,30.1299,30.3994,30.1061,30.2885,771300.0
2012-09-25 11:00:00,38.21,38.23,38.02,38.04,516500.0,30.2885,30.3043,30.1378,30.1537,516500.0
2012-09-25 11:30:00,38.04,38.15,37.88,38.0,322900.0,30.1537,30.2409,30.0269,30.122,322900.0
2012-09-25 12:00:00,37.98,38.04,37.86,38.03,300400.0,30.1061,30.1537,30.011,30.1458,300400.0
2012-09-25 12:30:00,38.02,38.06,37.75,37.87,346900.0,30.1378,30.1696,29.9238,30.0189,346900.0
2012-09-25 13:00:00,37.86,37.86,37.55,37.72,269200.0,30.011,30.011,29.7653,29.9,269200.0
2012-09-25 13:30:00,37.72,37.75,37.45,37.62,299100.0,29.9,29.9238,29.686,29.8208,299100.0
2012-09-25 14:00:00,37.62,37.62,37.36,37.47,389000.0,29.8208,29.8208,29.6147,29.7019,389000.0
2012-09-25 14:30:00,37.47,37.49,37.21,37.21,330200.0,29.7019,29.7177,29.4958,29.4958,330200.0
2012-09-25 15:00:00,37.21,37.39,37.11,37.39,514200.0,29.4958,29.6385,29.4165,29.6385,514200.0
2012-09-25 15:30:00,37.38,37.4,37.07,37.09,1114500.0,29.6305,29.6464,29.3848,29.4007,1114500.0
2012-09-26 09:30:00,37.46,37.59,37.06,37.1,923500.0,29.6939,29.797,29.3769,29.4086,923500.0
2012-09-26 10:00:00,37.09,37.17,36.77,36.78,713700.0,29.4007,29.4641,29.147,29.1549,713700.0
2012-09-26 10:30:00,36.78,36.88,36.64,36.76,460100.0,29.1549,29.2342,29.0439,29.1391,460100.0
2012-09-26 11:00:00,36.75,36.95,36.64,36.95,557500.0,29.1311,29.2897,29.0439,29.2897,557500.0
2012-09-26 11:30:00,36.95,37.06,36.79,36.84,486100.0,29.2897,29.3769,29.1628,29.2025,486100.0
2012-09-26 12:00:00,36.84,37.0,36.83,36.84,214500.0,29.2025,29.3293,29.1946,29.2025,214500.0
2012-09-26 12:30:00,36.84,36.95,36.75,36.93,207500.0,29.2025,29.2897,29.1311,29.2738,207500.0
2012-09-26 13:00:00,36.94,36.95,36.81,36.89,153000.0,29.2818,29.2897,29.1787,29.2421,153000.0
2012-09-26 13:30:00,36.88,36.95,36.83,36.89,313200.0,29.2342,29.2897,29.1946,29.2421,313200.0
2012-09-26 14:00:00,36.89,37.07,36.89,36.95,243900.0,29.2421,29.3848,29.2421,29.2897,243900.0
2012-09-26 14:30:00,36.94,36.96,36.85,36.9,179700.0,29.2818,29.2976,29.2104,29.25,179700.0
2012-09-26 15:00:00,36.9,36.91,36.81,36.82,272900.0,29.25,29.258,29.1787,29.1866,272900.0
2012-09-26 15:30:00,36.83,36.89,36.74,36.77,1174400.0,29.1946,29.2421,29.1232,29.147,1174400.0
2012-09-27 09:30:00,36.73,36.79,36.5,36.64,535800.0,29.1153,29.1628,28.933,29.0439,535800.0
2012-09-27 10:00:00,36.63,36.73,36.53,36.62,333800.0,29.036,29.1153,28.9568,29.0281,333800.0
2012-09-27 10:30:00,36.62,36.67,36.49,36.65,626800.0,29.0281,29.0677,28.925,29.0519,626800.0
2012-09-27 11:00:00,36.64,36.72,36.48,36.55,413700.0,29.0439,29.1074,28.9171,28.9726,413700.0
2012-09-27 11:30:00,36.54,36.58,36.45,36.58,232300.0,28.9647,28.9964,28.8933,28.9964,232300.0
2012-09-27 12:00:00,36.58,36.76,36.54,36.72,221300.0,28.9964,29.1391,28.9647,29.1074,221300.0
2012-09-27 12:30:00,36.72,36.74,36.64,36.73,140200.0,29.1074,29.1232,29.0439,29.1153,140200.0
2012-09-27 13:00:00,36.72,36.92,36.7,36.76,224600.0,29.1074,29.2659,29.0915,29.1391,224600.0
2012-09-27 13:30:00,36.77,36.85,36.75,36.75,210200.0,29.147,29.2104,29.1311,29.1311,210200.0
2012-09-27 14:00:00,36.76,36.76,36.64,36.65,188800.0,29.1391,29.1391,29.0439,29.0519,188800.0
2012-09-27 14:30:00,36.66,36.73,36.51,36.52,338100.0,29.0598,29.1153,28.9409,28.9488,338100.0
2012-09-27 15:00:00,36.52,36.59,36.47,36.5,395100.0,28.9488,29.0043,28.9092,28.933,395100.0
2012-09-27 15:30:00,36.5,36.58,36.47,36.5,756400.0,28.933,28.9964,28.9092,28.933,756400.0
2012-09-28 09:30:00,36.76,36.76,36.52,36.59,538200.0,29.1391,29.1391,28.9488,29.0043,538200.0
2012-09-28 10:00:00,36.6,36.66,36.45,36.52,283900.0,29.0122,29.0598,28.8933,28.9488,283900.0
2012-09-28 10:30:00,36.51,36.6,36.46,36.54,197000.0,28.9409,29.0122,28.9013,28.9647,197000.0
2012-09-28 11:00:00,36.55,36.62,36.45,36.45,291600.0,28.9726,29.0281,28.8933,28.8933,291600.0
2012-09-28 11:30:00,36.45,36.51,36.32,36.35,123000.0,28.8933,28.9409,28.7903,28.8141,123000.0
2012-09-28 12:00:00,36.35,36.6,36.34,36.45,131900.0,28.8141,29.0122,28.8061,28.8933,131900.0
2012-09-28 12:30:00,36.44,36.49,36.37,36.42,90500.0,28.8854,28.925,28.8299,28.8696,90500.0
2012-09-28 13:00:00,36.42,36.49,36.39,36.47,150900.0,28.8696,28.925,28.8458,28.9092,150900.0
2012-09-28 13:30:00,36.47,36.62,36.47,36.56,112400.0,28.9092,29.0281,28.9092,28.9805,112400.0
2012-09-28 14:00:00,36.56,36.58,36.46,36.47,127200.0,28.9805,28.9964,28.9013,28.9092,127200.0
2012-09-28 14:30:00,36.47,36.47,36.4,36.41,151700.0,28.9092,28.9092,28.8537,28.8616,151700.0
2012-09-28 15:00:00,36.41,36.49,36.4,36.47,287500.0,28.8616,28.925,28.8537,28.9092,287500.0
2012-09-28 15:30:00,36.48,36.57,36.43,36.43,708900.0,28.9171,28.9885,28.8775,28.8775,708900.0
2012-10-01 09:30:00,36.65,36.84,36.51,36.53,243600.0,29.0519,29.2025,28.9409,28.9568,243600.0
2012-10-01 10:00:00,36.54,36.81,36.54,36.61,325800.0,28.9647,29.1787,28.9647,29.0202,325800.0
2012-10-01 10:30:00,36.61,36.78,36.52,36.55,271500.0,29.0202,29.1549,28.9488,28.9726,271500.0
2012-10-01 11:00:00,36.54,36.64,36.53,36.62,263000.0,28.9647,29.0439,28.9568,29.0281,263000.0
2012-10-01 11:30:00,36.63,36.7,36.55,36.55,199900.0,29.036,29.0915,28.9726,28.9726,199900.0
2012-10-01 12:00:00,36.56,36.56,36.43,36.43,113800.0,28.9805,28.9805,28.8775,28.8775,113800.0
2012-10-01 12:30:00,36.44,36.45,36.29,36.32,179900.0,28.8854,28.8933,28.7665,28.7903,179900.0
2012-10-01 13:00:00,36.33,36.34,36.17,36.22,209200.0,28.7982,28.8061,28.6714,28.711,209200.0
2012-10-01 13:30:00,36.22,36.25,36.15,36.18,224500.0,28.711,28.7348,28.6555,28.6793,224500.0
2012-10-01 14:00:00,36.18,36.23,36.1,36.15,272100.0,28.6793,28.7189,28.6159,28.6555,272100.0
2012-10-01 14:30:00,36.15,36.16,36.11,36.13,225100.0,28.6555,28.6635,28.6238,28.6397,225100.0
2012-10-01 15:00:00,36.14,36.14,35.91,36.0,386100.0,28.6476,28.6476,28.4653,28.5366,386100.0
2012-10-01 15:30:00,36.0,36.07,35.96,36.02,893800.0,28.5366,28.5921,28.5049,28.5525,893800.0
2012-10-02 09:30:00,36.26,36.46,36.18,36.41,318500.0,28.7427,28.9013,28.6793,28.8616,318500.0
2012-10-02 10:00:00,36.42,36.47,36.25,36.41,175200.0,28.8696,28.9092,28.7348,28.8616,175200.0
2012-10-02 10:30:00,36.41,36.48,36.27,36.33,269000.0,28.8616,28.9171,28.7507,28.7982,269000.0
2012-10-02 11:00:00,36.33,36.41,36.3,36.36,360900.0,28.7982,28.8616,28.7744,28.822,360900.0
2012-10-02 11:30:00,36.37,36.44,36.2,36.21,157700.0,28.8299,28.8854,28.6952,28.7031,157700.0
2012-10-02 12:00:00,36.22,36.25,36.18,36.21,75100.0,28.711,28.7348,28.6793,28.7031,75100.0
2012-10-02 12:30:00,36.21,36.22,36.15,36.16,48400.0,28.7031,28.711,28.6555,28.6635,48400.0
2012-10-02 13:00:00,36.17,36.18,36.13,36.16,40800.0,28.6714,28.6793,28.6397,28.6635,40800.0
2012-10-02 13:30:00,36.16,36.21,36.1,36.15,117200.0,28.6635,28.7031,28.6159,28.6555,117200.0
2012-10-02 14:00:00,36.15,36.19,36.06,36.1,81700.0,28.6555,28.6872,28.5842,28.6159,81700.0
2012-10-02 14:30:00,36.11,36.11,36.03,36.06,83100.0,28.6238,28.6238,28.5604,28.5842,83100.0
2012-10-02 15:00:00,36.06,36.09,36.02,36.06,130100.0,28.5842,28.608,28.5525,28.5842,130100.0
2012-10-02 15:30:00,36.07,36.2,36.06,36.15,505800.0,28.5921,28.6952,28.5842,28.6555,505800.0
2012-10-03 09:30:00,36.66,36.66,36.44,36.5,497300.0,29.0598,29.0598,28.8854,28.933,497300.0
2012-10-03 10:00:00,36.5,36.58,36.32,36.52,339300.0,28.933,28.9964,28.7903,28.9488,339300.0
2012-10-03 10:30:00,36.53,36.54,36.4,36.45,249700.0,28.9568,28.9647,28.8537,28.8933,249700.0
2012-10-03 11:00:00,36.46,36.66,36.45,36.58,241700.0,28.9013,29.0598,28.8933,28.9964,241700.0
2012-10-03 11:30:00,36.58,36.73,36.55,36.68,444000.0,28.9964,29.1153,28.9726,29.0757,444000.0
2012-10-03 12:00:00,36.7,36.72,36.63,36.7,97200.0,29.0915,29.1074,29.036,29.0915,97200.0
2012-10-03 12:30:00,36.71,36.74,36.67,36.68,80000.0,29.0994,29.1232,29.0677,29.0757,80000.0
2012-10-03 13:00:00,36.68,36.68,36.62,36.64,134000.0,29.0757,29.0757,29.0281,29.0439,134000.0
2012-10-03 13:30:00,36.64,36.64,36.49,36.49,213100.0,29.0439,29.0439,28.925,28.925,213100.0
2012-10-03 14:00:00,36.5,36.56,36.48,36.51,163400.0,28.933,28.9805,28.9171,28.9409,163400.0
2012-10-03 14:30:00,36.5,36.58,36.49,36.57,227500.0,28.933,28.9964,28.925,28.9885,227500.0
2012-10-03 15:00:00,36.57,36.64,36.54,36.62,480700.0,28.9885,29.0439,28.9647,29.0281,480700.0
2012-10-03 15:30:00,36.62,36.63,36.54,36.58,1222300.0,29.0281,29.036,28.9647,28.9964,1222300.0
2012-10-04 09:30:00,37.19,37.24,37.0,37.07,611600.0,29.4799,29.5196,29.3293,29.3848,611600.0
2012-10-04 10:00:00,37.07,37.3,37.03,37.18,527500.0,29.3848,29.5671,29.3531,29.472,527500.0
2012-10-04 10:30:00,37.17,37.19,37.08,37.17,554200.0,29.4641,29.4799,29.3927,29.4641,554200.0
2012-10-04 11:00:00,37.17,37.27,37.11,37.15,518300.0,29.4641,29.5433,29.4165,29.4482,518300.0
2012-10-04 11:30:00,37.14,37.15,36.91,37.06,447900.0,29.4403,29.4482,29.258,29.3769,447900.0
2012-10-04 12:00:00,37.05,37.21,37.0,37.18,309600.0,29.3689,29.4958,29.3293,29.472,309600.0
2012-10-04 12:30:00,37.18,37.2,37.03,37.06,86900.0,29.472,29.4878,29.3531,29.3769,86900.0
2012-10-04 13:00:00,37.06,37.13,37.05,37.06,94400.0,29.3769,29.4324,29.3689,29.3769,94400.0
2012-10-04 13:30:00,37.06,37.12,37.03,37.08,121200.0,29.3769,29.4244,29.3531,29.3927,121200.0
2012-10-04 14:00:00,37.08,37.09,36.92,36.94,197400.0,29.3927,29.4007,29.2659,29.2818,197400.0
2012-10-04 14:30:00,36.94,37.02,36.88,36.95,237500.0,29.2818,29.3452,29.2342,29.2897,237500.0
2012-10-04 15:00:00,36.95,37.02,36.89,36.94,316900.0,29.2897,29.3452,29.2421,29.2818,316900.0
2012-10-04 15:30:00,36.93,36.98,36.82,36.88,759400.0,29.2738,29.3135,29.1866,29.2342,759400.0
2012-10-05 09:30:00,37.77,37.77,37.45,37.57,484000.0,29.9397,29.9397,29.686,29.7811,484000.0
2012-10-05 10:00:00,37.57,37.65,37.51,37.56,468500.0,29.7811,29.8446,29.7336,29.7732,468500.0
2012-10-05 10:30:00,37.55,37.59,37.24,37.29,553000.0,29.7653,29.797,29.5196,29.5592,553000.0
2012-10-05 11:00:00,37.28,37.29,37.14,37.2,773500.0,29.5513,29.5592,29.4403,29.4878,773500.0
2012-10-05 11:30:00,37.2,37.2,37.06,37.09,711100.0,29.4878,29.4878,29.3769,29.4007,711100.0
2012-10-05 12:00:00,37.09,37.43,37.04,37.39,789700.0,29.4007,29.6702,29.361,29.6385,789700.0
2012-10-05 12:30:00,37.39,37.41,37.3,37.35,170600.0,29.6385,29.6543,29.5671,29.6068,170600.0
2012-10-05 13:00:00,37.35,37.36,37.23,37.23,80200.0,29.6068,29.6147,29.5116,29.5116,80200.0
2012-10-05 13:30:00,37.23,37.33,37.23,37.24,168900.0,29.5116,29.5909,29.5116,29.5196,168900.0
2012-10-05 14:00:00,37.24,37.25,37.12,37.23,113000.0,29.5196,29.5275,29.4244,29.5116,113000.0
2012-10-05 14:30:00,37.22,37.25,37.09,37.09,137300.0,29.5037,29.5275,29.4007,29.4007,137300.0
2012-10-05 15:00:00,37.09,37.21,37.02,37.14,222000.0,29.4007,29.4958,29.3452,29.4403,222000.0
2012-10-05 15:30:00,37.14,37.15,37.0,37.13,505400.0,29.4403,29.4482,29.3293,29.4324,505400.0
2012-10-08 09:30:00,37.12,37.31,37.03,37.29,190000.0,29.4244,29.575,29.3531,29.5592,190000.0
2012-10-08 10:00:00,37.29,37.36,37.27,37.32,141700.0,29.5592,29.6147,29.5433,29.583,141700.0
2012-10-08 10:30:00,37.32,37.44,37.32,37.36,142700.0,29.583,29.6781,29.583,29.6147,142700.0
2012-10-08 11:00:00,37.34,37.37,37.17,37.24,139200.0,29.5988,29.6226,29.4641,29.5196,139200.0
2012-10-08 11:30:00,37.24,37.24,37.1,37.14,148400.0,29.5196,29.5196,29.4086,29.4403,148400.0
2012-10-08 12:00:00,37.15,37.23,37.13,37.23,63700.0,29.4482,29.5116,29.4324,29.5116,63700.0
2012-10-08 12:30:00,37.23,37.28,37.22,37.28,62800.0,29.5116,29.5513,29.5037,29.5513,62800.0
2012-10-08 13:00:00,37.28,37.28,37.19,37.2,73200.0,29.5513,29.5513,29.4799,29.4878,73200.0
2012-10-08 13:30:00,37.2,37.27,37.15,37.17,76200.0,29.4878,29.5433,29.4482,29.4641,76200.0
2012-10-08 14:00:00,37.17,37.17,37.09,37.15,87500.0,29.4641,29.4641,29.4007,29.4482,87500.0
2012-10-08 14:30:00,37.15,37.17,37.12,37.13,57100.0,29.4482,29.4641,29.4244,29.4324,57100.0
2012-10-08 15:00:00,37.14,37.27,37.14,37.25,144100.0,29.4403,29.5433,29.4403,29.5275,144100.0
2012-10-08 15:30:00,37.24,37.27,37.14,37.16,233300.0,29.5196,29.5433,29.4403,29.4561,233300.0
2012-10-09 09:30:00,37.14,37.19,37.06,37.12,286700.0,29.4403,29.4799,29.3769,29.4244,286700.0
2012-10-09 10:00:00,37.12,37.31,37.12,37.21,175200.0,29.4244,29.575,29.4244,29.4958,175200.0
2012-10-09 10:30:00,37.2,37.24,36.86,36.9,293200.0,29.4878,29.5196,29.2183,29.25,293200.0
2012-10-09 11:00:00,36.89,36.97,36.79,36.82,389200.0,29.2421,29.3055,29.1628,29.1866,389200.0
2012-10-09 11:30:00,36.82,36.88,36.77,36.85,165700.0,29.1866,29.2342,29.147,29.2104,165700.0
2012-10-09 12:00:00,36.85,36.91,36.76,36.79,277500.0,29.2104,29.258,29.1391,29.1628,277500.0
2012-10-09 12:30:00,36.8,36.89,36.75,36.77,178700.0,29.1708,29.2421,29.1311,29.147,178700.0
2012-10-09 13:00:00,36.76,36.84,36.74,36.82,81000.0,29.1391,29.2025,29.1232,29.1866,81000.0
2012-10-09 13:30:00,36.82,36.92,36.8,36.83,103000.0,29.1866,29.2659,29.1708,29.1946,103000.0
2012-10-09 14:00:00,36.84,36.98,36.83,36.96,148700.0,29.2025,29.3135,29.1946,29.2976,148700.0
2012-10-09 14:30:00,36.95,37.01,36.88,36.97,203300.0,29.2897,29.3372,29.2342,29.3055,203300.0
2012-10-09 15:00:00,36.98,37.02,36.83,36.88,242200.0,29.3135,29.3452,29.1946,29.2342,242200.0
2012-10-09 15:30:00,36.88,36.94,36.79,36.87,702300.0,29.2342,29.2818,29.1628,29.2263,702300.0
2012-10-10 09:30:00,36.91,37.0,36.85,36.9,166000.0,29.258,29.3293,29.2104,29.25,166000.0
2012-10-10 10:00:00,36.9,37.08,36.87,37.08,191100.0,29.25,29.3927,29.2263,29.3927,191100.0
2012-10-10 10:30:00,37.08,37.08,36.83,36.85,138600.0,29.3927,29.3927,29.1946,29.2104,138600.0
2012-10-10 11:00:00,36.84,36.86,36.67,36.76,197500.0,29.2025,29.2183,29.0677,29.1391,197500.0
2012-10-10 11:30:00,36.76,36.77,36.64,36.69,72100.0,29.1391,29.147,29.0439,29.0836,72100.0
2012-10-10 12:00:00,36.69,36.81,36.68,36.79,88300.0,29.0836,29.1787,29.0757,29.1628,88300.0
2012-10-10 12:30:00,36.79,36.79,36.64,36.65,87300.0,29.1628,29.1628,29.0439,29.0519,87300.0
2012-10-10 13:00:00,36.65,36.78,36.63,36.71,161100.0,29.0519,29.1549,29.036,29.0994,161100.0
2012-10-10 13:30:00,36.72,36.75,36.63,36.63,89800.0,29.1074,29.1311,29.036,29.036,89800.0
2012-10-10 14:00:00,36.64,36.71,36.62,36.65,82200.0,29.0439,29.0994,29.0281,29.0519,82200.0
2012-10-10 14:30:00,36.64,36.69,36.58,36.62,105800.0,29.0439,29.0836,28.9964,29.0281,105800.0
2012-10-10 15:00:00,36.62,36.72,36.6,36.66,118000.0,29.0281,29.1074,29.0122,29.0598,118000.0
2012-10-10 15:30:00,36.65,36.67,36.59,36.65,225700.0,29.0519,29.0677,29.0043,29.0519,225700.0
2012-10-11 09:30:00,36.91,37.11,36.79,37.09,300600.0,29.258,29.4165,29.1628,29.4007,300600.0
2012-10-11 10:00:00,37.08,37.12,37.0,37.08,153400.0,29.3927,29.4244,29.3293,29.3927,153400.0
2012-10-11 10:30:00,37.08,37.21,37.07,37.2,152500.0,29.3927,29.4958,29.3848,29.4878,152500.0
2012-10-11 11:00:00,37.2,37.28,37.08,37.17,195100.0,29.4878,29.5513,29.3927,29.4641,195100.0
2012-10-11 11:30:00,37.17,37.17,36.97,37.0,91100.0,29.4641,29.4641,29.3055,29.3293,91100.0
2012-10-11 12:00:00,37.0,37.11,36.99,37.02,143800.0,29.3293,29.4165,29.3214,29.3452,143800.0
2012-10-11 12:30:00,37.02,37.11,37.01,37.01,78500.0,29.3452,29.4165,29.3372,29.3372,78500.0
2012-10-11 13:00:00,37.0,37.05,36.91,36.94,107400.0,29.3293,29.3689,29.258,29.2818,107400.0
2012-10-11 13:30:00,36.94,36.95,36.79,36.86,131000.0,29.2818,29.2897,29.1628,29.2183,131000.0
2012-10-11 14:00:00,36.86,37.04,36.8,37.04,141000.0,29.2183,29.361,29.1708,29.361,141000.0
2012-10-11 14:30:00,37.04,37.11,36.99,37.05,163800.0,29.361,29.4165,29.3214,29.3689,163800.0
2012-10-11 15:00:00,37.05,37.07,36.98,37.03,209200.0,29.3689,29.3848,29.3135,29.3531,209200.0
2012-10-11 15:30:00,37.03,37.04,36.87,36.88,320800.0,29.3531,29.361,29.2263,29.2342,320800.0
2012-10-12 09:30:00,37.06,37.23,36.95,37.22,249500.0,29.3769,29.5116,29.2897,29.5037,249500.0
2012-10-12 10:00:00,37.22,37.28,37.04,37.06,177200.0,29.5037,29.5513,29.361,29.3769,177200.0
2012-10-12 10:30:00,37.06,37.09,36.99,37.03,146500.0,29.3769,29.4007,29.3214,29.3531,146500.0
2012-10-12 11:00:00,37.04,37.06,36.8,36.81,225300.0,29.361,29.3769,29.1708,29.1787,225300.0
2012-10-12 11:30:00,36.8,36.8,36.67,36.71,228500.0,29.1708,29.1708,29.0677,29.0994,228500.0
2012-10-12 12:00:00,36.71,36.74,36.65,36.67,143500.0,29.0994,29.1232,29.0519,29.0677,143500.0
2012-10-12 12:30:00,36.68,36.71,36.58,36.64,98500.0,29.0757,29.0994,28.9964,29.0439,98500.0
2012-10-12 13:00:00,36.64,36.64,36.57,36.61,100800.0,29.0439,29.0439,28.9885,29.0202,100800.0
2012-10-12 13:30:00,36.61,36.63,36.54,36.6,141100.0,29.0202,29.036,28.9647,29.0122,141100.0
2012-10-12 14:00:00,36.6,36.7,36.58,36.69,128800.0,29.0122,29.0915,28.9964,29.0836,128800.0
2012-10-12 14:30:00,36.68,36.82,36.65,36.75,118200.0,29.0757,29.1866,29.0519,29.1311,118200.0
2012-10-12 15:00:00,36.75,36.77,36.68,36.76,151000.0,29.1311,29.147,29.0757,29.1391,151000.0
2012-10-12 15:30:00,36.76,36.79,36.68,36.75,342800.0,29.1391,29.1628,29.0757,29.1311,342800.0
2012-10-15 09:30:00,36.98,37.25,36.95,37.16,458700.0,29.3135,29.5275,29.2897,29.4561,458700.0
2012-10-15 10:00:00,37.17,37.27,37.08,37.08,294500.0,29.4641,29.5433,29.3927,29.3927,294500.0
2012-10-15 10:30:00,37.08,37.26,37.05,37.2,269000.0,29.3927,29.5354,29.3689,29.4878,269000.0
2012-10-15 11:00:00,37.2,37.21,37.11,37.17,495500.0,29.4878,29.4958,29.4165,29.4641,495500.0
2012-10-15 11:30:00,37.18,37.32,37.18,37.29,230500.0,29.472,29.583,29.472,29.5592,230500.0
2012-10-15 12:00:00,37.29,37.31,37.22,37.26,173700.0,29.5592,29.575,29.5037,29.5354,173700.0
2012-10-15 12:30:00,37.26,37.28,37.17,37.21,130900.0,29.5354,29.5513,29.4641,29.4958,130900.0
2012-10-15 13:00:00,37.2,37.26,37.13,37.15,77400.0,29.4878,29.5354,29.4324,29.4482,77400.0
2012-10-15 13:30:00,37.16,37.19,37.12,37.16,90100.0,29.4561,29.4799,29.4244,29.4561,90100.0
2012-10-15 14:00:00,37.17,37.23,37.16,37.19,80900.0,29.4641,29.5116,29.4561,29.4799,80900.0
2012-10-15 14:30:00,37.19,37.23,37.14,37.22,113200.0,29.4799,29.5116,29.4403,29.5037,113200.0
2012-10-15 15:00:00,37.22,37.26,37.19,37.25,145300.0,29.5037,29.5354,29.4799,29.5275,145300.0
2012-10-15 15:30:00,37.25,37.34,37.21,37.29,561500.0,29.5275,29.5988,29.4958,29.5592,561500.0
2012-10-16 09:30:00,37.77,37.92,37.67,37.89,260700.0,29.9397,30.0586,29.8604,30.0348,260700.0
2012-10-16 10:00:00,37.89,37.91,37.79,37.88,353100.0,30.0348,30.0507,29.9555,30.0269,353100.0
2012-10-16 10:30:00,37.88,37.93,37.79,37.87,161900.0,30.0269,30.0665,29.9555,30.0189,161900.0
2012-10-16 11:00:00,37.86,37.89,37.8,37.88,158500.0,30.011,30.0348,29.9635,30.0269,158500.0
2012-10-16 11:30:00,37.88,37.89,37.84,37.88,86100.0,30.0269,30.0348,29.9952,30.0269,86100.0
2012-10-16 12:00:00,37.87,37.9,37.84,37.88,131800.0,30.0189,30.0427,29.9952,30.0269,131800.0
2012-10-16 12:30:00,37.89,37.91,37.85,37.88,96500.0,30.0348,30.0507,30.0031,30.0269,96500.0
2012-10-16 13:00:00,37.88,37.96,37.87,37.94,180400.0,30.0269,30.0903,30.0189,30.0744,180400.0
2012-10-16 13:30:00,37.95,38.0,37.93,37.99,146900.0,30.0824,30.122,30.0665,30.1141,146900.0
2012-10-16 14:00:00,37.98,37.99,37.84,37.84,90700.0,30.1061,30.1141,29.9952,29.9952,90700.0
2012-10-16 14:30:00,37.84,37.86,37.75,37.78,112800.0,29.9952,30.011,29.9238,29.9476,112800.0
2012-10-16 15:00:00,37.79,37.83,37.68,37.83,147700.0,29.9555,29.9872,29.8683,29.9872,147700.0
2012-10-16 15:30:00,37.83,37.93,37.75,37.8,569900.0,29.9872,30.0665,29.9238,29.9635,569900.0
2012-10-17 09:30:00,38.19,38.67,38.08,38.64,684200.0,30.2726,30.6531,30.1854,30.6293,684200.0
2012-10-17 10:00:00,38.63,38.9,38.62,38.84,529500.0,30.6214,30.8354,30.6135,30.7879,529500.0
2012-10-17 10:30:00,38.85,38.91,38.7,38.87,255600.0,30.7958,30.8433,30.6769,30.8116,255600.0
2012-10-17 11:00:00,38.88,38.97,38.87,38.89,328200.0,30.8196,30.8909,30.8116,30.8275,328200.0
2012-10-17 11:30:00,38.89,38.91,38.65,38.69,154700.0,30.8275,30.8433,30.6372,30.6689,154700.0
2012-10-17 12:00:00,38.69,38.82,38.65,38.76,165200.0,30.6689,30.772,30.6372,30.7244,165200.0
2012-10-17 12:30:00,38.75,38.77,38.69,38.72,70300.0,30.7165,30.7324,30.6689,30.6927,70300.0
2012-10-17 13:00:00,38.71,38.72,38.63,38.65,101100.0,30.6848,30.6927,30.6214,30.6372,101100.0
2012-10-17 13:30:00,38.66,38.68,38.57,38.58,118900.0,30.6452,30.661,30.5738,30.5818,118900.0
2012-10-17 14:00:00,38.59,38.62,38.52,38.61,99500.0,30.5897,30.6135,30.5342,30.6055,99500.0
2012-10-17 14:30:00,38.61,38.68,38.59,38.67,121400.0,30.6055,30.661,30.5897,30.6531,121400.0
2012-10-17 15:00:00,38.67,38.68,38.6,38.63,154800.0,30.6531,30.661,30.5976,30.6214,154800.0
2012-10-17 15:30:00,38.63,38.65,38.54,38.57,695100.0,30.6214,30.6372,30.55,30.5738,695100.0
2012-10-18 09:30:00,38.6,38.69,38.56,38.65,229100.0,30.5976,30.6689,30.5659,30.6372,229100.0
2012-10-18 10:00:00,38.64,38.81,38.63,38.81,313100.0,30.6293,30.7641,30.6214,30.7641,313100.0
2012-10-18 10:30:00,38.81,39.03,38.8,39.01,390500.0,30.7641,30.9385,30.7561,30.9226,390500.0
2012-10-18 11:00:00,39.01,39.01,38.88,38.95,226000.0,30.9226,30.9226,30.8196,30.875,226000.0
2012-10-18 11:30:00,38.95,39.07,38.94,39.07,246200.0,30.875,30.9702,30.8671,30.9702,246200.0
2012-10-18 12:00:00,39.07,39.23,39.04,39.04,287800.0,30.9702,31.097,30.9464,30.9464,287800.0
2012-10-18 12:30:00,39.04,39.05,38.89,38.98,358000.0,30.9464,30.9543,30.8275,30.8988,358000.0
2012-10-18 13:00:00,38.98,39.0,38.85,38.97,135900.0,30.8988,30.9147,30.7958,30.8909,135900.0
2012-10-18 13:30:00,38.96,38.96,38.8,38.81,110900.0,30.883,30.883,30.7561,30.7641,110900.0
2012-10-18 14:00:00,38.81,38.87,38.71,38.71,155900.0,30.7641,30.8116,30.6848,30.6848,155900.0
2012-10-18 14:30:00,38.71,38.82,38.7,38.79,199400.0,30.6848,30.772,30.6769,30.7482,199400.0
2012-10-18 15:00:00,38.8,38.83,38.69,38.7,286100.0,30.7561,30.7799,30.6689,30.6769,286100.0
2012-10-18 15:30:00,38.71,38.87,38.7,38.82,542400.0,30.6848,30.8116,30.6769,30.772,542400.0
2012-10-19 09:30:00,38.69,38.75,38.49,38.59,464400.0,30.6689,30.7165,30.5104,30.5897,464400.0
2012-10-19 10:00:00,38.58,38.59,38.47,38.52,137800.0,30.5818,30.5897,30.4946,30.5342,137800.0
2012-10-19 10:30:00,38.51,38.55,38.45,38.55,105100.0,30.5263,30.558,30.4787,30.558,105100.0
2012-10-19 11:00:00,38.55,38.57,38.38,38.38,352900.0,30.558,30.5738,30.4232,30.4232,352900.0
2012-10-19 11:30:00,38.39,38.45,38.18,38.25,238900.0,30.4311,30.4787,30.2647,30.3202,238900.0
2012-10-19 12:00:00,38.25,38.27,38.07,38.16,163800.0,30.3202,30.336,30.1775,30.2488,163800.0
2012-10-19 12:30:00,38.16,38.27,38.16,38.18,65200.0,30.2488,30.336,30.2488,30.2647,65200.0
2012-10-19 13:00:00,38.18,38.22,38.15,38.21,56500.0,30.2647,30.2964,30.2409,30.2885,56500.0
2012-10-19 13:30:00,38.2,38.23,38.01,38.04,195300.0,30.2805,30.3043,30.1299,30.1537,195300.0
2012-10-19 14:00:00,38.04,38.04,37.91,37.95,132000.0,30.1537,30.1537,30.0507,30.0824,132000.0
2012-10-19 14:30:00,37.96,38.14,37.96,38.14,167100.0,30.0903,30.233,30.0903,30.233,167100.0
2012-10-19 15:00:00,38.14,38.21,38.05,38.16,146600.0,30.233,30.2885,30.1616,30.2488,146600.0
2012-10-19 15:30:00,38.16,38.29,38.12,38.19,520100.0,30.2488,30.3519,30.2171,30.2726,520100.0
2012-10-22 09:30:00,38.46,38.46,38.3,38.44,257600.0,30.4866,30.4866,30.3598,30.4708,257600.0
2012-10-22 10:00:00,38.46,38.52,38.35,38.45,171900.0,30.4866,30.5342,30.3994,30.4787,171900.0
2012-10-22 10:30:00,38.46,38.48,38.33,38.38,103200.0,30.4866,30.5025,30.3836,30.4232,103200.0
2012-10-22 11:00:00,38.38,38.41,38.27,38.34,123000.0,30.4232,30.447,30.336,30.3915,123000.0
2012-10-22 11:30:00,38.34,38.46,38.3,38.41,83800.0,30.3915,30.4866,30.3598,30.447,83800.0
2012-10-22 12:00:00,38.42,38.43,38.34,38.39,60400.0,30.4549,30.4629,30.3915,30.4311,60400.0
2012-10-22 12:30:00,38.39,38.41,38.32,38.32,36800.0,30.4311,30.447,30.3757,30.3757,36800.0
2012-10-22 13:00:00,38.32,38.37,38.15,38.18,107700.0,30.3757,30.4153,30.2409,30.2647,107700.0
2012-10-22 13:30:00,38.17,38.22,38.07,38.09,70900.0,30.2568,30.2964,30.1775,30.1933,70900.0
2012-10-22 14:00:00,38.1,38.15,38.06,38.14,70600.0,30.2013,30.2409,30.1696,30.233,70600.0
2012-10-22 14:30:00,38.14,38.18,38.1,38.12,62600.0,30.233,30.2647,30.2013,30.2171,62600.0
2012-10-22 15:00:00,38.13,38.21,38.07,38.21,83100.0,30.225,30.2885,30.1775,30.2885,83100.0
2012-10-22 15:30:00,38.2,38.46,38.17,38.45,434700.0,30.2805,30.4866,30.2568,30.4787,434700.0
2012-10-23 09:30:00,37.87,37.89,37.73,37.76,311200.0,30.0189,30.0348,29.908,29.9318,311200.0
2012-10-23 10:00:00,37.77,37.83,37.69,37.78,258900.0,29.9397,29.9872,29.8763,29.9476,258900.0
2012-10-23 10:30:00,37.77,37.78,37.63,37.73,189500.0,29.9397,29.9476,29.8287,29.908,189500.0
2012-10-23 11:00:00,37.73,37.81,37.67,37.76,139400.0,29.908,29.9714,29.8604,29.9318,139400.0
2012-10-23 11:30:00,37.76,37.76,37.59,37.69,179100.0,29.9318,29.9318,29.797,29.8763,179100.0
2012-10-23 12:00:00,37.7,37.81,37.67,37.79,125700.0,29.8842,29.9714,29.8604,29.9555,125700.0
2012-10-23 12:30:00,37.78,37.88,37.77,37.78,96800.0,29.9476,30.0269,29.9397,29.9476,96800.0
2012-10-23 13:00:00,37.79,37.83,37.73,37.74,99500.0,29.9555,29.9872,29.908,29.9159,99500.0
2012-10-23 13:30:00,37.74,37.76,37.65,37.71,100800.0,29.9159,29.9318,29.8446,29.8921,100800.0
2012-10-23 14:00:00,37.71,37.78,37.66,37.74,122100.0,29.8921,29.9476,29.8525,29.9159,122100.0
2012-10-23 14:30:00,37.73,37.89,37.7,37.88,112200.0,29.908,30.0348,29.8842,30.0269,112200.0
2012-10-23 15:00:00,37.88,37.93,37.82,37.89,149100.0,30.0269,30.0665,29.9793,30.0348,149100.0
2012-10-23 15:30:00,37.89,37.91,37.7,37.75,411300.0,30.0348,30.0507,29.8842,29.9238,411300.0
2012-10-24 09:30:00,38.03,38.12,37.82,37.93,237000.0,30.1458,30.2171,29.9793,30.0665,237000.0
2012-10-24 10:00:00,37.92,37.92,37.77,37.77,208700.0,30.0586,30.0586,29.9397,29.9397,208700.0
2012-10-24 10:30:00,37.77,37.86,37.76,37.81,155200.0,29.9397,30.011,29.9318,29.9714,155200.0
2012-10-24 11:00:00,37.8,37.82,37.76,37.82,150100.0,29.9635,29.9793,29.9318,29.9793,150100.0
2012-10-24 11:30:00,37.82,37.85,37.77,37.81,154100.0,29.9793,30.0031,29.9397,29.9714,154100.0
2012-10-24 12:00:00,37.81,37.81,37.72,37.78,102200.0,29.9714,29.9714,29.9,29.9476,102200.0
2012-10-24 12:30:00,37.79,37.87,37.79,37.86,70100.0,29.9555,30.0189,29.9555,30.011,70100.0
2012-10-24 13:00:00,37.86,37.87,37.78,37.82,75600.0,30.011,30.0189,29.9476,29.9793,75600.0
2012-10-24 13:30:00,37.83,37.84,37.75,37.75,88800.0,29.9872,29.9952,29.9238,29.9238,88800.0
2012-10-24 14:00:00,37.75,37.86,37.63,37.86,195700.0,29.9238,30.011,29.8287,30.011,195700.0
2012-10-24 14:30:00,37.86,37.89,37.73,37.78,167400.0,30.011,30.0348,29.908,29.9476,167400.0
2012-10-24 15:00:00,37.78,37.8,37.7,37.8,227300.0,29.9476,29.9635,29.8842,29.9635,227300.0
2012-10-24 15:30:00,37.81,37.81,37.68,37.76,454700.0,29.9714,29.9714,29.8683,29.9318,454700.0
2012-10-25 09:30:00,39.08,39.4,38.99,39.25,1257500.0,30.9781,31.2318,30.9068,31.1129,1257500.0
2012-10-25 10:00:00,39.25,39.38,39.02,39.3,1147000.0,31.1129,31.2159,30.9305,31.1525,1147000.0
2012-10-25 10:30:00,39.29,39.3,38.93,38.98,674700.0,31.1446,31.1525,30.8592,30.8988,674700.0
2012-10-25 11:00:00,38.98,39.03,38.86,38.86,384500.0,30.8988,30.9385,30.8037,30.8037,384500.0
2012-10-25 11:30:00,38.86,38.87,38.58,38.74,420100.0,30.8037,30.8116,30.5818,30.7086,420100.0
2012-10-25 12:00:00,38.73,38.74,38.6,38.71,270400.0,30.7007,30.7086,30.5976,30.6848,270400.0
2012-10-25 12:30:00,38.71,38.8,38.66,38.78,187300.0,30.6848,30.7561,30.6452,30.7403,187300.0
2012-10-25 13:00:00,38.78,38.82,38.58,38.72,240200.0,30.7403,30.772,30.5818,30.6927,240200.0
2012-10-25 13:30:00,38.71,38.71,38.59,38.65,186700.0,30.6848,30.6848,30.5897,30.6372,186700.0
2012-10-25 14:00:00,38.65,38.73,38.54,38.68,289200.0,30.6372,30.7007,30.55,30.661,289200.0
2012-10-25 14:30:00,38.68,38.82,38.67,38.7,278900.0,30.661,30.772,30.6531,30.6769,278900.0
2012-10-25 15:00:00,38.7,38.74,38.58,38.6,245500.0,30.6769,30.7086,30.5818,30.5976,245500.0
2012-10-25 15:30:00,38.6,38.72,38.59,38.67,797100.0,30.5976,30.6927,30.5897,30.6531,797100.0
2012-10-26 09:30:00,38.74,38.76,38.25,38.29,488700.0,30.7086,30.7244,30.3202,30.3519,488700.0
2012-10-26 10:00:00,38.29,38.4,38.16,38.17,331600.0,30.3519,30.4391,30.2488,30.2568,331600.0
2012-10-26 10:30:00,38.16,38.3,38.06,38.08,336000.0,30.2488,30.3598,30.1696,30.1854,336000.0
2012-10-26 11:00:00,38.08,38.15,38.05,38.14,234000.0,30.1854,30.2409,30.1616,30.233,234000.0
2012-10-26 11:30:00,38.14,38.16,38.0,38.01,225300.0,30.233,30.2488,30.122,30.1299,225300.0
2012-10-26 12:00:00,38.01,38.04,37.92,38.03,146800.0,30.1299,30.1537,30.0586,30.1458,146800.0
2012-10-26 12:30:00,38.04,38.04,37.95,37.99,175600.0,30.1537,30.1537,30.0824,30.1141,175600.0
2012-10-26 13:00:00,37.99,38.0,37.86,37.96,126900.0,30.1141,30.122,30.011,30.0903,126900.0
2012-10-26 13:30:00,37.95,38.03,37.91,37.97,142300.0,30.0824,30.1458,30.0507,30.0982,142300.0
2012-10-26 14:00:00,37.97,37.97,37.88,37.93,124600.0,30.0982,30.0982,30.0269,30.0665,124600.0
2012-10-26 14:30:00,37.92,38.0,37.87,37.89,198800.0,30.0586,30.122,30.0189,30.0348,198800.0
2012-10-26 15:00:00,37.89,37.94,37.87,37.91,278300.0,30.0348,30.0744,30.0189,30.0507,278300.0
2012-10-26 15:30:00,37.92,37.95,37.83,37.85,562600.0,30.0586,30.0824,29.9872,30.0031,562600.0
2012-10-31 09:30:00,38.5,38.66,38.3,38.58,607400.0,30.5183,30.6452,30.3598,30.5818,607400.0
2012-10-31 10:00:00,38.58,38.58,38.28,38.32,233700.0,30.5818,30.5818,30.3439,30.3757,233700.0
2012-10-31 10:30:00,38.31,38.35,38.18,38.21,143600.0,30.3677,30.3994,30.2647,30.2885,143600.0
2012-10-31 11:00:00,38.2,38.2,38.09,38.12,219200.0,30.2805,30.2805,30.1933,30.2171,219200.0
2012-10-31 11:30:00,38.13,38.19,38.08,38.15,147700.0,30.225,30.2726,30.1854,30.2409,147700.0
2012-10-31 12:00:00,38.15,38.15,37.96,37.98,148700.0,30.2409,30.2409,30.0903,30.1061,148700.0
2012-10-31 12:30:00,37.98,38.01,37.81,37.88,128600.0,30.1061,30.1299,29.9714,30.0269,128600.0
2012-10-31 13:00:00,37.88,37.92,37.82,37.87,108700.0,30.0269,30.0586,29.9793,30.0189,108700.0
2012-10-31 13:30:00,37.87,37.94,37.85,37.89,82400.0,30.0189,30.0744,30.0031,30.0348,82400.0
2012-10-31 14:00:00,37.89,38.0,37.89,37.95,72000.0,30.0348,30.122,30.0348,30.0824,72000.0
2012-10-31 14:30:00,37.94,37.97,37.87,37.89,151300.0,30.0744,30.0982,30.0189,30.0348,151300.0
2012-10-31 15:00:00,37.89,37.9,37.86,37.89,286600.0,30.0348,30.0427,30.011,30.0348,286600.0
2012-10-31 15:30:00,37.9,37.9,37.84,37.87,409500.0,30.0427,30.0427,29.9952,30.0189,409500.0
2012-11-01 09:30:00,38.08,38.33,38.04,38.3,199000.0,30.1854,30.3836,30.1537,30.3598,199000.0
2012-11-01 10:00:00,38.31,38.44,38.22,38.4,368900.0,30.3677,30.4708,30.2964,30.4391,368900.0
2012-11-01 10:30:00,38.4,38.59,38.4,38.54,263500.0,30.4391,30.5897,30.4391,30.55,263500.0
2012-11-01 11:00:00,38.54,38.63,38.52,38.57,240000.0,30.55,30.6214,30.5342,30.5738,240000.0
2012-11-01 11:30:00,38.57,38.69,38.57,38.66,122900.0,30.5738,30.6689,30.5738,30.6452,122900.0
2012-11-01 12:00:00,38.65,38.69,38.64,38.65,137600.0,30.6372,30.6689,30.6293,30.6372,137600.0
2012-11-01 12:30:00,38.65,38.67,38.58,38.65,100800.0,30.6372,30.6531,30.5818,30.6372,100800.0
2012-11-01 13:00:00,38.64,38.72,38.61,38.69,116700.0,30.6293,30.6927,30.6055,30.6689,116700.0
2012-11-01 13:30:00,38.69,38.77,38.68,38.73,93000.0,30.6689,30.7324,30.661,30.7007,93000.0
2012-11-01 14:00:00,38.73,38.8,38.71,38.75,133100.0,30.7007,30.7561,30.6848,30.7165,133100.0
2012-11-01 14:30:00,38.74,38.86,38.74,38.8,150400.0,30.7086,30.8037,30.7086,30.7561,150400.0
2012-11-01 15:00:00,38.8,38.89,38.8,38.87,202700.0,30.7561,30.8275,30.7561,30.8116,202700.0
2012-11-01 15:30:00,38.87,38.87,38.73,38.85,564200.0,30.8116,30.8116,30.7007,30.7958,564200.0
2012-11-02 09:30:00,39.16,39.24,38.92,39.05,519300.0,31.0415,31.1049,30.8513,30.9543,519300.0
2012-11-02 10:00:00,39.05,39.11,38.91,39.04,258900.0,30.9543,31.0019,30.8433,30.9464,258900.0
2012-11-02 10:30:00,39.04,39.17,39.02,39.12,299500.0,30.9464,31.0494,30.9305,31.0098,299500.0
2012-11-02 11:00:00,39.11,39.29,39.01,39.26,441400.0,31.0019,31.1446,30.9226,31.1208,441400.0
2012-11-02 11:30:00,39.26,39.32,39.14,39.32,346100.0,31.1208,31.1683,31.0257,31.1683,346100.0
2012-11-02 12:00:00,39.31,39.34,39.16,39.16,156400.0,31.1604,31.1842,31.0415,31.0415,156400.0
2012-11-02 12:30:00,39.16,39.34,39.16,39.24,254500.0,31.0415,31.1842,31.0415,31.1049,254500.0
2012-11-02 13:00:00,39.24,39.26,39.13,39.13,108200.0,31.1049,31.1208,31.0177,31.0177,108200.0
2012-11-02 13:30:00,39.13,39.19,39.05,39.06,152100.0,31.0177,31.0653,30.9543,30.9622,152100.0
2012-11-02 14:00:00,39.05,39.13,39.01,39.13,143500.0,30.9543,31.0177,30.9226,31.0177,143500.0
2012-11-02 14:30:00,39.12,39.16,38.99,38.99,250500.0,31.0098,31.0415,30.9068,30.9068,250500.0
2012-11-02 15:00:00,39.0,39.04,38.91,38.92,218000.0,30.9147,30.9464,30.8433,30.8513,218000.0
2012-11-02 15:30:00,38.92,38.93,38.69,38.76,770100.0,30.8513,30.8592,30.6689,30.7244,770100.0
2012-11-05 09:30:00,38.53,38.54,38.04,38.21,265500.0,30.5421,30.55,30.1537,30.2885,265500.0
2012-11-05 10:00:00,38.21,38.28,38.12,38.15,184800.0,30.2885,30.3439,30.2171,30.2409,184800.0
2012-11-05 10:30:00,38.16,38.43,38.15,38.4,148900.0,30.2488,30.4629,30.2409,30.4391,148900.0
2012-11-05 11:00:00,38.41,38.5,38.4,38.5,150700.0,30.447,30.5183,30.4391,30.5183,150700.0
2012-11-05 11:30:00,38.49,38.58,38.44,38.58,99500.0,30.5104,30.5818,30.4708,30.5818,99500.0
2012-11-05 12:00:00,38.58,38.62,38.54,38.58,93000.0,30.5818,30.6135,30.55,30.5818,93000.0
2012-11-05 12:30:00,38.58,38.59,38.45,38.5,82400.0,30.5818,30.5897,30.4787,30.5183,82400.0
2012-11-05 13:00:00,38.5,38.5,38.4,38.45,66200.0,30.5183,30.5183,30.4391,30.4787,66200.0
2012-11-05 13:30:00,38.46,38.51,38.44,38.5,46000.0,30.4866,30.5263,30.4708,30.5183,46000.0
2012-11-05 14:00:00,38.51,38.57,38.49,38.5,61500.0,30.5263,30.5738,30.5104,30.5183,61500.0
2012-11-05 14:30:00,38.51,38.57,38.48,38.56,77500.0,30.5263,30.5738,30.5025,30.5659,77500.0
2012-11-05 15:00:00,38.56,38.58,38.51,38.57,96200.0,30.5659,30.5818,30.5263,30.5738,96200.0
2012-11-05 15:30:00,38.57,38.73,38.54,38.66,429300.0,30.5738,30.7007,30.55,30.6452,429300.0
2012-11-06 09:30:00,38.69,38.84,38.62,38.84,142300.0,30.6689,30.7879,30.6135,30.7879,142300.0
2012-11-06 10:00:00,38.85,38.88,38.7,38.77,147900.0,30.7958,30.8196,30.6769,30.7324,147900.0
2012-11-06 10:30:00,38.77,38.85,38.68,38.8,253800.0,30.7324,30.7958,30.661,30.7561,253800.0
2012-11-06 11:00:00,38.81,38.85,38.79,38.8,123800.0,30.7641,30.7958,30.7482,30.7561,123800.0
2012-11-06 11:30:00,38.8,38.97,38.8,38.88,121100.0,30.7561,30.8909,30.7561,30.8196,121100.0
2012-11-06 12:00:00,38.89,38.98,38.87,38.96,115100.0,30.8275,30.8988,30.8116,30.883,115100.0
2012-11-06 12:30:00,38.97,39.0,38.91,38.92,179900.0,30.8909,30.9147,30.8433,30.8513,179900.0
2012-11-06 13:00:00,38.93,38.93,38.84,38.9,80000.0,30.8592,30.8592,30.7879,30.8354,80000.0
2012-11-06 13:30:00,38.89,38.9,38.81,38.82,94800.0,30.8275,30.8354,30.7641,30.772,94800.0
2012-11-06 14:00:00,38.82,38.88,38.79,38.86,110800.0,30.772,30.8196,30.7482,30.8037,110800.0
2012-11-06 14:30:00,38.87,38.87,38.78,38.84,142400.0,30.8116,30.8116,30.7403,30.7879,142400.0
2012-11-06 15:00:00,38.84,38.94,38.8,38.9,184600.0,30.7879,30.8671,30.7561,30.8354,184600.0
2012-11-06 15:30:00,38.9,38.98,38.89,38.96,512400.0,30.8354,30.8988,30.8275,30.883,512400.0
2012-11-07 09:30:00,38.69,38.69,38.36,38.6,286400.0,30.6689,30.6689,30.4074,30.5976,286400.0
2012-11-07 10:00:00,38.6,38.67,38.43,38.51,172200.0,30.5976,30.6531,30.4629,30.5263,172200.0
2012-11-07 10:30:00,38.5,38.71,38.45,38.48,324800.0,30.5183,30.6848,30.4787,30.5025,324800.0
2012-11-07 11:00:00,38.49,38.61,38.34,38.35,208800.0,30.5104,30.6055,30.3915,30.3994,208800.0
2012-11-07 11:30:00,38.37,38.55,38.27,38.54,150200.0,30.4153,30.558,30.336,30.55,150200.0
2012-11-07 12:00:00,38.54,38.71,38.51,38.67,69900.0,30.55,30.6848,30.5263,30.6531,69900.0
2012-11-07 12:30:00,38.67,38.77,38.67,38.72,61800.0,30.6531,30.7324,30.6531,30.6927,61800.0
2012-11-07 13:00:00,38.71,38.86,38.69,38.75,98600.0,30.6848,30.8037,30.6689,30.7165,98600.0
2012-11-07 13:30:00,38.75,38.84,38.73,38.81,77400.0,30.7165,30.7879,30.7007,30.7641,77400.0
2012-11-07 14:00:00,38.82,38.94,38.82,38.85,113200.0,30.772,30.8671,30.772,30.7958,113200.0
2012-11-07 14:30:00,38.84,38.84,38.63,38.8,99600.0,30.7879,30.7879,30.6214,30.7561,99600.0
2012-11-07 15:00:00,38.8,38.81,38.69,38.79,147400.0,30.7561,30.7641,30.6689,30.7482,147400.0
2012-11-07 15:30:00,38.79,38.85,38.65,38.65,545000.0,30.7482,30.7958,30.6372,30.6372,545000.0
2012-11-08 09:30:00,38.76,38.82,38.51,38.79,318700.0,30.7244,30.772,30.5263,30.7482,318700.0
2012-11-08 10:00:00,38.79,38.95,38.77,38.95,386400.0,30.7482,30.875,30.7324,30.875,386400.0
2012-11-08 10:30:00,38.95,39.03,38.88,38.91,392000.0,30.875,30.9385,30.8196,30.8433,392000.0
2012-11-08 11:00:00,38.92,39.03,38.9,39.03,712100.0,30.8513,30.9385,30.8354,30.9385,712100.0
2012-11-08 11:30:00,39.02,39.02,38.7,38.77,119800.0,30.9305,30.9305,30.6769,30.7324,119800.0
2012-11-08 12:00:00,38.77,38.77,38.62,38.63,100500.0,30.7324,30.7324,30.6135,30.6214,100500.0
2012-11-08 12:30:00,38.64,38.65,38.53,38.59,77700.0,30.6293,30.6372,30.5421,30.5897,77700.0
2012-11-08 13:00:00,38.6,38.62,38.35,38.39,72100.0,30.5976,30.6135,30.3994,30.4311,72100.0
2012-11-08 13:30:00,38.39,38.62,38.36,38.6,124600.0,30.4311,30.6135,30.4074,30.5976,124600.0
2012-11-08 14:00:00,38.6,38.62,38.52,38.54,68300.0,30.5976,30.6135,30.5342,30.55,68300.0
2012-11-08 14:30:00,38.53,38.56,38.47,38.49,114200.0,30.5421,30.5659,30.4946,30.5104,114200.0
2012-11-08 15:00:00,38.5,38.55,38.4,38.45,179100.0,30.5183,30.558,30.4391,30.4787,179100.0
2012-11-08 15:30:00,38.45,38.54,38.27,38.28,636000.0,30.4787,30.55,30.336,30.3439,636000.0
2012-11-09 09:30:00,38.3,38.67,38.24,38.59,265800.0,30.3598,30.6531,30.3122,30.5897,265800.0
2012-11-09 10:00:00,38.59,38.89,38.59,38.87,269000.0,30.5897,30.8275,30.5897,30.8116,269000.0
2012-11-09 10:30:00,38.87,38.92,38.75,38.87,184000.0,30.8116,30.8513,30.7165,30.8116,184000.0
2012-11-09 11:00:00,38.87,39.12,38.87,39.1,370600.0,30.8116,31.0098,30.8116,30.9939,370600.0
2012-11-09 11:30:00,39.11,39.14,39.0,39.05,219200.0,31.0019,31.0257,30.9147,30.9543,219200.0
2012-11-09 12:00:00,39.06,39.23,39.0,39.19,132600.0,30.9622,31.097,30.9147,31.0653,132600.0
2012-11-09 12:30:00,39.19,39.25,39.17,39.23,116700.0,31.0653,31.1129,31.0494,31.097,116700.0
2012-11-09 13:00:00,39.23,39.29,39.0,39.0,114300.0,31.097,31.1446,30.9147,30.9147,114300.0
2012-11-09 13:30:00,39.0,39.16,38.98,39.08,207400.0,30.9147,31.0415,30.8988,30.9781,207400.0
2012-11-09 14:00:00,39.09,39.29,39.04,39.29,142700.0,30.986,31.1446,30.9464,31.1446,142700.0
2012-11-09 14:30:00,39.28,39.37,39.25,39.32,256500.0,31.1366,31.208,31.1129,31.1683,256500.0
2012-11-09 15:00:00,39.32,39.34,39.2,39.27,239200.0,31.1683,31.1842,31.0732,31.1287,239200.0
2012-11-09 15:30:00,39.28,39.35,39.15,39.17,733600.0,31.1366,31.1921,31.0336,31.0494,733600.0
2012-11-12 09:30:00,39.24,39.24,39.06,39.18,317100.0,31.1049,31.1049,30.9622,31.0574,317100.0
2012-11-12 10:00:00,39.17,39.18,39.01,39.07,145300.0,31.0494,31.0574,30.9226,30.9702,145300.0
2012-11-12 10:30:00,39.07,39.09,38.94,38.94,165400.0,30.9702,30.986,30.8671,30.8671,165400.0
2012-11-12 11:00:00,38.94,39.03,38.93,38.99,188100.0,30.8671,30.9385,30.8592,30.9068,188100.0
2012-11-12 11:30:00,38.98,39.0,38.66,38.66,522600.0,30.8988,30.9147,30.6452,30.6452,522600.0
2012-11-12 12:00:00,38.66,38.7,38.6,38.7,226800.0,30.6452,30.6769,30.5976,30.6769,226800.0
2012-11-12 12:30:00,38.7,38.75,38.53,38.56,299600.0,30.6769,30.7165,30.5421,30.5659,299600.0
2012-11-12 13:00:00,38.54,38.6,38.47,38.54,332100.0,30.55,30.5976,30.4946,30.55,332100.0
2012-11-12 13:30:00,38.55,38.56,38.36,38.43,140600.0,30.558,30.5659,30.4074,30.4629,140600.0
2012-11-12 14:00:00,38.42,38.43,38.19,38.35,321000.0,30.4549,30.4629,30.2726,30.3994,321000.0
2012-11-12 14:30:00,38.34,38.44,38.33,38.44,137600.0,30.3915,30.4708,30.3836,30.4708,137600.0
2012-11-12 15:00:00,38.44,38.47,38.32,38.45,157800.0,30.4708,30.4946,30.3757,30.4787,157800.0
2012-11-12 15:30:00,38.45,38.55,38.44,38.46,406200.0,30.4787,30.558,30.4708,30.4866,406200.0
2012-11-13 09:30:00,38.24,38.52,38.18,38.41,273500.0,30.3122,30.5342,30.2647,30.447,273500.0
2012-11-13 10:00:00,38.41,38.48,38.25,38.35,184900.0,30.447,30.5025,30.3202,30.3994,184900.0
2012-11-13 10:30:00,38.35,38.52,38.32,38.52,209000.0,30.3994,30.5342,30.3757,30.5342,209000.0
2012-11-13 11:00:00,38.52,38.61,38.49,38.54,140200.0,30.5342,30.6055,30.5104,30.55,140200.0
2012-11-13 11:30:00,38.53,38.62,38.53,38.58,227900.0,30.5421,30.6135,30.5421,30.5818,227900.0
2012-11-13 12:00:00,38.58,38.65,38.5,38.57,77800.0,30.5818,30.6372,30.5183,30.5738,77800.0
2012-11-13 12:30:00,38.57,38.58,38.48,38.52,70900.0,30.5738,30.5818,30.5025,30.5342,70900.0
2012-11-13 13:00:00,38.53,38.66,38.5,38.63,79300.0,30.5421,30.6452,30.5183,30.6214,79300.0
2012-11-13 13:30:00,38.62,38.73,38.6,38.72,85400.0,30.6135,30.7007,30.5976,30.6927,85400.0
2012-11-13 14:00:00,38.73,38.76,38.66,38.67,75300.0,30.7007,30.7244,30.6452,30.6531,75300.0
2012-11-13 14:30:00,38.67,38.68,38.59,38.63,102600.0,30.6531,30.661,30.5897,30.6214,102600.0
2012-11-13 15:00:00,38.64,38.64,38.47,38.52,240800.0,30.6293,30.6293,30.4946,30.5342,240800.0
2012-11-13 15:30:00,38.52,38.57,38.41,38.42,308300.0,30.5342,30.5738,30.447,30.4549,308300.0
2012-11-14 09:30:00,38.54,38.73,38.35,38.43,312100.0,30.55,30.7007,30.3994,30.4629,312100.0
2012-11-14 10:00:00,38.43,38.48,38.28,38.28,138200.0,30.4629,30.5025,30.3439,30.3439,138200.0
2012-11-14 10:30:00,38.27,38.35,38.13,38.23,211000.0,30.336,30.3994,30.225,30.3043,211000.0
2012-11-14 11:00:00,38.24,38.3,38.15,38.25,204200.0,30.3122,30.3598,30.2409,30.3202,204200.0
2012-11-14 11:30:00,38.25,38.26,38.09,38.18,122700.0,30.3202,30.3281,30.1933,30.2647,122700.0
2012-11-14 12:00:00,38.18,38.24,38.12,38.22,122600.0,30.2647,30.3122,30.2171,30.2964,122600.0
2012-11-14 12:30:00,38.22,38.26,38.17,38.17,107600.0,30.2964,30.3281,30.2568,30.2568,107600.0
2012-11-14 13:00:00,38.19,38.29,38.16,38.24,85600.0,30.2726,30.3519,30.2488,30.3122,85600.0
2012-11-14 13:30:00,38.24,38.32,38.2,38.32,93700.0,30.3122,30.3757,30.2805,30.3757,93700.0
2012-11-14 14:00:00,38.32,38.38,38.17,38.26,365300.0,30.3757,30.4232,30.2568,30.3281,365300.0
2012-11-14 14:30:00,38.25,38.27,38.12,38.13,225400.0,30.3202,30.336,30.2171,30.225,225400.0
2012-11-14 15:00:00,38.12,38.12,37.89,37.98,453100.0,30.2171,30.2171,30.0348,30.1061,453100.0
2012-11-14 15:30:00,37.98,38.01,37.75,37.82,623100.0,30.1061,30.1299,29.9238,29.9793,623100.0
2012-11-15 09:30:00,37.51,37.83,37.48,37.58,492100.0,29.7336,29.9872,29.7098,29.7891,492100.0
2012-11-15 10:00:00,37.56,37.76,37.47,37.55,411300.0,29.7732,29.9318,29.7019,29.7653,411300.0
2012-11-15 10:30:00,37.53,37.66,37.52,37.61,182900.0,29.7494,29.8525,29.7415,29.8128,182900.0
2012-11-15 11:00:00,37.6,37.63,37.5,37.52,181500.0,29.8049,29.8287,29.7257,29.7415,181500.0
2012-11-15 11:30:00,37.52,37.61,37.21,37.23,336500.0,29.7415,29.8128,29.4958,29.5116,336500.0
2012-11-15 12:00:00,37.24,37.4,37.13,37.19,186100.0,29.5196,29.6464,29.4324,29.4799,186100.0
2012-11-15 12:30:00,37.19,37.27,37.17,37.22,184200.0,29.4799,29.5433,29.4641,29.5037,184200.0
2012-11-15 13:00:00,37.23,37.43,37.23,37.43,133000.0,29.5116,29.6702,29.5116,29.6702,133000.0
2012-11-15 13:30:00,37.42,37.55,37.39,37.52,110600.0,29.6622,29.7653,29.6385,29.7415,110600.0
2012-11-15 14:00:00,37.51,37.54,37.42,37.47,108300.0,29.7336,29.7574,29.6622,29.7019,108300.0
2012-11-15 14:30:00,37.47,37.53,37.41,37.46,77800.0,29.7019,29.7494,29.6543,29.6939,77800.0
2012-11-15 15:00:00,37.47,37.47,37.25,37.29,152000.0,29.7019,29.7019,29.5275,29.5592,152000.0
2012-11-15 15:30:00,37.29,37.45,37.22,37.37,424900.0,29.5592,29.686,29.5037,29.6226,424900.0
2012-11-16 09:30:00,37.99,38.02,37.71,37.82,792200.0,30.1141,30.1378,29.8921,29.9793,792200.0
2012-11-16 10:00:00,37.81,37.84,37.7,37.77,253500.0,29.9714,29.9952,29.8842,29.9397,253500.0
2012-11-16 10:30:00,37.77,37.79,37.32,37.33,446700.0,29.9397,29.9555,29.583,29.5909,446700.0
2012-11-16 11:00:00,37.34,37.35,36.99,37.02,669500.0,29.5988,29.6068,29.3214,29.3452,669500.0
2012-11-16 11:30:00,37.02,37.48,37.0,37.47,315100.0,29.3452,29.7098,29.3293,29.7019,315100.0
2012-11-16 12:00:00,37.47,37.58,37.31,37.42,378000.0,29.7019,29.7891,29.575,29.6622,378000.0
2012-11-16 12:30:00,37.42,37.5,37.29,37.36,175800.0,29.6622,29.7257,29.5592,29.6147,175800.0
2012-11-16 13:00:00,37.36,37.42,37.28,37.32,230200.0,29.6147,29.6622,29.5513,29.583,230200.0
2012-11-16 13:30:00,37.31,37.35,37.26,37.28,119300.0,29.575,29.6068,29.5354,29.5513,119300.0
2012-11-16 14:00:00,37.28,37.29,37.09,37.14,228000.0,29.5513,29.5592,29.4007,29.4403,228000.0
2012-11-16 14:30:00,37.14,37.16,36.99,37.15,341000.0,29.4403,29.4561,29.3214,29.4482,341000.0
2012-11-16 15:00:00,37.14,37.27,37.13,37.23,420700.0,29.4403,29.5433,29.4324,29.5116,420700.0
2012-11-16 15:30:00,37.24,37.33,37.2,37.25,585200.0,29.5196,29.5909,29.4878,29.5275,585200.0
2012-11-19 09:30:00,37.87,38.07,37.82,38.04,425500.0,30.0189,30.1775,29.9793,30.1537,425500.0
2012-11-19 10:00:00,38.04,38.11,37.93,38.08,300700.0,30.1537,30.2092,30.0665,30.1854,300700.0
2012-11-19 10:30:00,38.09,38.28,38.07,38.2,301100.0,30.1933,30.3439,30.1775,30.2805,301100.0
2012-11-19 11:00:00,38.21,38.26,38.17,38.25,238600.0,30.2885,30.3281,30.2568,30.3202,238600.0
2012-11-19 11:30:00,38.25,38.27,38.13,38.26,198300.0,30.3202,30.336,30.225,30.3281,198300.0
2012-11-19 12:00:00,38.26,38.3,38.15,38.3,343200.0,30.3281,30.3598,30.2409,30.3598,343200.0
2012-11-19 12:30:00,38.29,38.36,38.16,38.19,250600.0,30.3519,30.4074,30.2488,30.2726,250600.0
2012-11-19 13:00:00,38.18,38.19,38.0,38.0,196600.0,30.2647,30.2726,30.122,30.122,196600.0
2012-11-19 13:30:00,38.0,38.02,37.87,37.89,210900.0,30.122,30.1378,30.0189,30.0348,210900.0
2012-11-19 14:00:00,37.9,37.91,37.81,37.82,318200.0,30.0427,30.0507,29.9714,29.9793,318200.0
2012-11-19 14:30:00,37.82,38.0,37.81,37.99,274000.0,29.9793,30.122,29.9714,30.1141,274000.0
2012-11-19 15:00:00,37.99,38.1,37.97,38.05,259300.0,30.1141,30.2013,30.0982,30.1616,259300.0
2012-11-19 15:30:00,38.07,38.24,38.05,38.23,729700.0,30.1775,30.3122,30.1616,30.3043,729700.0
2012-11-20 09:30:00,38.12,38.23,38.02,38.06,490400.0,30.415,30.5027,30.3352,30.3671,490400.0
2012-11-20 10:00:00,38.06,38.23,37.97,38.18,311700.0,30.3671,30.5027,30.2953,30.4629,311700.0
2012-11-20 10:30:00,38.18,38.3,38.16,38.27,262800.0,30.4629,30.5586,30.4469,30.5347,262800.0
2012-11-20 11:00:00,38.26,38.26,38.12,38.2,177200.0,30.5267,30.5267,30.415,30.4788,177200.0
2012-11-20 11:30:00,38.21,38.26,38.07,38.18,478400.0,30.4868,30.5267,30.3751,30.4629,478400.0
2012-11-20 12:00:00,38.19,38.23,38.14,38.22,106700.0,30.4708,30.5027,30.4309,30.4948,106700.0
2012-11-20 12:30:00,38.22,38.22,38.09,38.1,70300.0,30.4948,30.4948,30.391,30.399,70300.0
2012-11-20 13:00:00,38.09,38.1,37.84,37.87,102800.0,30.391,30.399,30.1916,30.2155,102800.0
2012-11-20 13:30:00,37.87,38.15,37.85,38.14,106900.0,30.2155,30.4389,30.1996,30.4309,106900.0
2012-11-20 14:00:00,38.15,38.19,38.08,38.17,91300.0,30.4389,30.4708,30.3831,30.4549,91300.0
2012-11-20 14:30:00,38.16,38.2,38.11,38.16,117600.0,30.4469,30.4788,30.407,30.4469,117600.0
2012-11-20 15:00:00,38.16,38.22,38.14,38.17,163800.0,30.4469,30.4948,30.4309,30.4549,163800.0
2012-11-20 15:30:00,38.18,38.23,38.11,38.18,432400.0,30.4629,30.5027,30.407,30.4629,432400.0
2012-11-21 09:30:00,38.27,38.36,38.24,38.33,217000.0,30.5347,30.6065,30.5107,30.5825,217000.0
2012-11-21 10:00:00,38.33,38.33,38.14,38.22,188700.0,30.5825,30.5825,30.4309,30.4948,188700.0
2012-11-21 10:30:00,38.22,38.32,38.19,38.3,165000.0,30.4948,30.5746,30.4708,30.5586,165000.0
2012-11-21 11:00:00,38.29,38.35,38.26,38.28,163200.0,30.5506,30.5985,30.5267,30.5426,163200.0
2012-11-21 11:30:00,38.27,38.3,38.18,38.2,91400.0,30.5347,30.5586,30.4629,30.4788,91400.0
2012-11-21 12:00:00,38.2,38.36,38.18,38.34,71100.0,30.4788,30.6065,30.4629,30.5905,71100.0
2012-11-21 12:30:00,38.35,38.38,38.32,38.35,77400.0,30.5985,30.6224,30.5746,30.5985,77400.0
2012-11-21 13:00:00,38.35,38.37,38.24,38.32,45800.0,30.5985,30.6144,30.5107,30.5746,45800.0
2012-11-21 13:30:00,38.32,38.37,38.31,38.34,55100.0,30.5746,30.6144,30.5666,30.5905,55100.0
2012-11-21 14:00:00,38.33,38.39,38.27,38.33,57100.0,30.5825,30.6304,30.5347,30.5825,57100.0
2012-11-21 14:30:00,38.34,38.36,38.29,38.29,52200.0,30.5905,30.6065,30.5506,30.5506,52200.0
2012-11-21 15:00:00,38.3,38.33,38.22,38.24,92100.0,30.5586,30.5825,30.4948,30.5107,92100.0
2012-11-21 15:30:00,38.25,38.32,38.24,38.3,210600.0,30.5187,30.5746,30.5107,30.5586,210600.0
2012-11-23 09:30:00,38.79,38.97,38.75,38.88,287200.0,30.9496,31.0932,30.9176,31.0214,287200.0
2012-11-23 10:00:00,38.88,39.01,38.88,38.96,147500.0,31.0214,31.1251,31.0214,31.0852,147500.0
2012-11-23 10:30:00,38.95,39.06,38.95,39.01,132500.0,31.0772,31.165,31.0772,31.1251,132500.0
2012-11-23 11:00:00,39.01,39.02,38.94,39.0,90600.0,31.1251,31.1331,31.0692,31.1171,90600.0
2012-11-23 11:30:00,39.0,39.0,38.79,38.79,88100.0,31.1171,31.1171,30.9496,30.9496,88100.0
2012-11-23 12:00:00,38.79,38.92,38.78,38.91,108600.0,30.9496,31.0533,30.9416,31.0453,108600.0
2012-11-23 12:30:00,38.91,39.08,38.89,39.07,222400.0,31.0453,31.1809,31.0293,31.173,222400.0
2012-11-26 09:30:00,38.74,38.81,38.63,38.75,237600.0,30.9097,30.9655,30.8219,30.9176,237600.0
2012-11-26 10:00:00,38.75,38.77,38.65,38.69,159800.0,30.9176,30.9336,30.8379,30.8698,159800.0
2012-11-26 10:30:00,38.69,38.78,38.66,38.66,162400.0,30.8698,30.9416,30.8458,30.8458,162400.0
2012-11-26 11:00:00,38.67,38.7,38.52,38.58,256000.0,30.8538,30.8777,30.7341,30.782,256000.0
2012-11-26 11:30:00,38.59,38.61,38.39,38.6,342400.0,30.79,30.8059,30.6304,30.798,342400.0
2012-11-26 12:00:00,38.61,38.65,38.58,38.6,91100.0,30.8059,30.8379,30.782,30.798,91100.0
2012-11-26 12:30:00,38.59,38.59,38.46,38.47,184800.0,30.79,30.79,30.6863,30.6942,184800.0
2012-11-26 13:00:00,38.46,38.5,38.38,38.45,157000.0,30.6863,30.7182,30.6224,30.6783,157000.0
2012-11-26 13:30:00,38.45,38.51,38.43,38.45,63600.0,30.6783,30.7261,30.6623,30.6783,63600.0
2012-11-26 14:00:00,38.45,38.56,38.42,38.5,82400.0,30.6783,30.766,30.6543,30.7182,82400.0
2012-11-26 14:30:00,38.5,38.57,38.47,38.48,111400.0,30.7182,30.774,30.6942,30.7022,111400.0
2012-11-26 15:00:00,38.48,38.55,38.48,38.54,152600.0,30.7022,30.7581,30.7022,30.7501,152600.0
2012-11-26 15:30:00,38.53,38.56,38.41,38.47,663000.0,30.7421,30.766,30.6464,30.6942,663000.0
2012-11-27 09:30:00,38.59,38.93,38.56,38.88,390100.0,30.79,31.0613,30.766,31.0214,390100.0
2012-11-27 10:00:00,38.88,38.88,38.62,38.65,248100.0,31.0214,31.0214,30.8139,30.8379,248100.0
2012-11-27 10:30:00,38.65,38.66,38.28,38.34,546000.0,30.8379,30.8458,30.5426,30.5905,546000.0
2012-11-27 11:00:00,38.34,38.48,38.34,38.38,236400.0,30.5905,30.7022,30.5905,30.6224,236400.0
2012-11-27 11:30:00,38.37,38.55,38.27,38.47,305500.0,30.6144,30.7581,30.5347,30.6942,305500.0
2012-11-27 12:00:00,38.48,38.63,38.48,38.63,184300.0,30.7022,30.8219,30.7022,30.8219,184300.0
2012-11-27 12:30:00,38.62,38.63,38.47,38.48,93300.0,30.8139,30.8219,30.6942,30.7022,93300.0
2012-11-27 13:00:00,38.48,38.54,38.43,38.48,99500.0,30.7022,30.7501,30.6623,30.7022,99500.0
2012-11-27 13:30:00,38.49,38.54,38.45,38.47,141600.0,30.7102,30.7501,30.6783,30.6942,141600.0
2012-11-27 14:00:00,38.47,38.52,38.18,38.22,330500.0,30.6942,30.7341,30.4629,30.4948,330500.0
2012-11-27 14:30:00,38.23,38.24,38.13,38.2,286400.0,30.5027,30.5107,30.423,30.4788,286400.0
2012-11-27 15:00:00,38.21,38.36,38.2,38.29,268000.0,30.4868,30.6065,30.4788,30.5506,268000.0
2012-11-27 15:30:00,38.29,38.3,38.07,38.13,519900.0,30.5506,30.5586,30.3751,30.423,519900.0
2012-11-28 09:30:00,38.08,38.24,38.05,38.2,251400.0,30.3831,30.5107,30.3591,30.4788,251400.0
2012-11-28 10:00:00,38.19,38.26,38.02,38.17,165400.0,30.4708,30.5267,30.3352,30.4549,165400.0
2012-11-28 10:30:00,38.17,38.4,38.16,38.2,222500.0,30.4549,30.6384,30.4469,30.4788,222500.0
2012-11-28 11:00:00,38.2,38.28,38.16,38.28,261400.0,30.4788,30.5426,30.4469,30.5426,261400.0
2012-11-28 11:30:00,38.27,38.28,38.19,38.24,138200.0,30.5347,30.5426,30.4708,30.5107,138200.0
2012-11-28 12:00:00,38.24,38.37,38.15,38.31,198300.0,30.5107,30.6144,30.4389,30.5666,198300.0
2012-11-28 12:30:00,38.31,38.4,38.25,38.25,370300.0,30.5666,30.6384,30.5187,30.5187,370300.0
2012-11-28 13:00:00,38.25,38.34,38.19,38.34,104900.0,30.5187,30.5905,30.4708,30.5905,104900.0
2012-11-28 13:30:00,38.34,38.48,38.32,38.47,158500.0,30.5905,30.7022,30.5746,30.6942,158500.0
2012-11-28 14:00:00,38.48,38.51,38.41,38.44,131800.0,30.7022,30.7261,30.6464,30.6703,131800.0
2012-11-28 14:30:00,38.44,38.57,38.4,38.55,168800.0,30.6703,30.774,30.6384,30.7581,168800.0
2012-11-28 15:00:00,38.55,38.63,38.54,38.62,205300.0,30.7581,30.8219,30.7501,30.8139,205300.0
2012-11-28 15:30:00,38.62,38.69,38.58,38.65,572000.0,30.8139,30.8698,30.782,30.8379,572000.0
2012-11-29 09:30:00,38.76,38.88,38.7,38.79,388000.0,30.9256,31.0214,30.8777,30.9496,388000.0
2012-11-29 10:00:00,38.81,38.84,38.61,38.74,163000.0,30.9655,30.9894,30.8059,30.9097,163000.0
2012-11-29 10:30:00,38.73,38.86,38.7,38.84,117000.0,30.9017,31.0054,30.8777,30.9894,117000.0
2012-11-29 11:00:00,38.83,38.95,38.81,38.85,131800.0,30.9815,31.0772,30.9655,30.9974,131800.0
2012-11-29 11:30:00,38.84,38.84,38.54,38.63,146500.0,30.9894,30.9894,30.7501,30.8219,146500.0
2012-11-29 12:00:00,38.65,38.73,38.57,38.68,85800.0,30.8379,30.9017,30.774,30.8618,85800.0
2012-11-29 12:30:00,38.69,38.73,38.65,38.67,69700.0,30.8698,30.9017,30.8379,30.8538,69700.0
2012-11-29 13:00:00,38.67,38.77,38.67,38.68,99500.0,30.8538,30.9336,30.8538,30.8618,99500.0
2012-11-29 13:30:00,38.68,38.78,38.68,38.73,143500.0,30.8618,30.9416,30.8618,30.9017,143500.0
2012-11-29 14:00:00,38.73,38.76,38.56,38.59,235700.0,30.9017,30.9256,30.766,30.79,235700.0
2012-11-29 14:30:00,38.59,38.64,38.55,38.56,168500.0,30.79,30.8299,30.7581,30.766,168500.0
2012-11-29 15:00:00,38.55,38.57,38.48,38.57,259800.0,30.7581,30.774,30.7022,30.774,259800.0
2012-11-29 15:30:00,38.57,38.67,38.53,38.59,552700.0,30.774,30.8538,30.7421,30.79,552700.0
2012-11-30 09:30:00,38.75,38.91,38.68,38.84,366700.0,30.9176,31.0453,30.8618,30.9894,366700.0
2012-11-30 10:00:00,38.84,38.91,38.63,38.67,227700.0,30.9894,31.0453,30.8219,30.8538,227700.0
2012-11-30 10:30:00,38.66,38.68,38.48,38.64,217200.0,30.8458,30.8618,30.7022,30.8299,217200.0
2012-11-30 11:00:00,38.64,38.66,38.5,38.51,152300.0,30.8299,30.8458,30.7182,30.7261,152300.0
2012-11-30 11:30:00,38.5,38.51,38.45,38.47,92100.0,30.7182,30.7261,30.6783,30.6942,92100.0
2012-11-30 12:00:00,38.47,38.51,38.41,38.51,54000.0,30.6942,30.7261,30.6464,30.7261,54000.0
2012-11-30 12:30:00,38.51,38.53,38.37,38.4,82400.0,30.7261,30.7421,30.6144,30.6384,82400.0
2012-11-30 13:00:00,38.4,38.5,38.39,38.47,100000.0,30.6384,30.7182,30.6304,30.6942,100000.0
2012-11-30 13:30:00,38.47,38.48,38.42,38.43,115700.0,30.6942,30.7022,30.6543,30.6623,115700.0
2012-11-30 14:00:00,38.44,38.54,38.4,38.53,132200.0,30.6703,30.7501,30.6384,30.7421,132200.0
2012-11-30 14:30:00,38.54,38.54,38.43,38.45,133300.0,30.7501,30.7501,30.6623,30.6783,133300.0
2012-11-30 15:00:00,38.44,38.58,38.4,38.55,179100.0,30.6703,30.782,30.6384,30.7581,179100.0
2012-11-30 15:30:00,38.55,38.75,38.53,38.66,552300.0,30.7581,30.9176,30.7421,30.8458,552300.0
2012-12-03 09:30:00,38.83,38.9,38.68,38.7,225400.0,30.9815,31.0373,30.8618,30.8777,225400.0
2012-12-03 10:00:00,38.69,38.86,38.57,38.74,241600.0,30.8698,31.0054,30.774,30.9097,241600.0
2012-12-03 10:30:00,38.75,38.78,38.59,38.63,182600.0,30.9176,30.9416,30.79,30.8219,182600.0
2012-12-03 11:00:00,38.63,38.7,38.55,38.69,165200.0,30.8219,30.8777,30.7581,30.8698,165200.0
2012-12-03 11:30:00,38.68,38.86,38.66,38.74,136500.0,30.8618,31.0054,30.8458,30.9097,136500.0
2012-12-03 12:00:00,38.74,38.74,38.67,38.7,77700.0,30.9097,30.9097,30.8538,30.8777,77700.0
2012-12-03 12:30:00,38.7,38.73,38.66,38.71,66100.0,30.8777,30.9017,30.8458,30.8857,66100.0
2012-12-03 13:00:00,38.7,38.74,38.66,38.71,57000.0,30.8777,30.9097,30.8458,30.8857,57000.0
2012-12-03 13:30:00,38.72,38.72,38.62,38.64,83200.0,30.8937,30.8937,30.8139,30.8299,83200.0
2012-12-03 14:00:00,38.64,38.71,38.62,38.62,77900.0,30.8299,30.8857,30.8139,30.8139,77900.0
2012-12-03 14:30:00,38.62,38.63,38.56,38.58,93500.0,30.8139,30.8219,30.766,30.782,93500.0
2012-12-03 15:00:00,38.58,38.66,38.5,38.54,164400.0,30.782,30.8458,30.7182,30.7501,164400.0
2012-12-03 15:30:00,38.55,38.58,38.37,38.42,574300.0,30.7581,30.782,30.6144,30.6543,574300.0
2012-12-04 09:30:00,38.05,38.15,37.78,38.0,387800.0,30.3591,30.4389,30.1437,30.3192,387800.0
2012-12-04 10:00:00,38.0,38.0,37.72,37.73,517100.0,30.3192,30.3192,30.0958,30.1038,517100.0
2012-12-04 10:30:00,37.72,37.77,37.5,37.52,365200.0,30.0958,30.1357,29.9203,29.9363,365200.0
2012-12-04 11:00:00,37.52,37.66,37.5,37.57,315200.0,29.9363,30.048,29.9203,29.9761,315200.0
2012-12-04 11:30:00,37.58,37.82,37.57,37.81,257500.0,29.9841,30.1756,29.9761,30.1676,257500.0
2012-12-04 12:00:00,37.81,37.82,37.52,37.6,154100.0,30.1676,30.1756,29.9363,30.0001,154100.0
2012-12-04 12:30:00,37.6,37.77,37.56,37.76,141600.0,30.0001,30.1357,29.9682,30.1277,141600.0
2012-12-04 13:00:00,37.75,37.82,37.67,37.81,155300.0,30.1198,30.1756,30.0559,30.1676,155300.0
2012-12-04 13:30:00,37.8,37.94,37.77,37.92,190100.0,30.1597,30.2714,30.1357,30.2554,190100.0
2012-12-04 14:00:00,37.91,37.95,37.79,37.87,210600.0,30.2474,30.2793,30.1517,30.2155,210600.0
2012-12-04 14:30:00,37.86,37.92,37.79,37.83,188300.0,30.2075,30.2554,30.1517,30.1836,188300.0
2012-12-04 15:00:00,37.84,37.93,37.83,37.89,314200.0,30.1916,30.2634,30.1836,30.2315,314200.0
2012-12-04 15:30:00,37.89,37.9,37.68,37.76,722100.0,30.2315,30.2394,30.0639,30.1277,722100.0
2012-12-05 09:30:00,37.23,37.58,37.18,37.2,445700.0,30.104,30.387,30.0636,30.0798,445700.0
2012-12-05 10:00:00,37.2,37.32,37.02,37.04,277000.0,30.0798,30.1768,29.9342,29.9504,277000.0
2012-12-05 10:30:00,37.04,37.05,36.74,36.84,515800.0,29.9504,29.9585,29.7078,29.7887,515800.0
2012-12-05 11:00:00,36.84,36.96,36.79,36.85,332000.0,29.7887,29.8857,29.7482,29.7968,332000.0
2012-12-05 11:30:00,36.86,37.16,36.85,37.13,185700.0,29.8048,30.0474,29.7968,30.0232,185700.0
2012-12-05 12:00:00,37.13,37.26,37.13,37.21,85500.0,30.0232,30.1283,30.0232,30.0878,85500.0
2012-12-05 12:30:00,37.22,37.35,37.22,37.32,122400.0,30.0959,30.2011,30.0959,30.1768,122400.0
2012-12-05 13:00:00,37.32,37.39,37.28,37.34,101700.0,30.1768,30.2334,30.1445,30.193,101700.0
2012-12-05 13:30:00,37.33,37.37,37.16,37.23,204000.0,30.1849,30.2172,30.0474,30.104,204000.0
2012-12-05 14:00:00,37.23,37.35,37.23,37.26,128700.0,30.104,30.2011,30.104,30.1283,128700.0
2012-12-05 14:30:00,37.27,37.32,37.24,37.25,135700.0,30.1364,30.1768,30.1121,30.1202,135700.0
2012-12-05 15:00:00,37.25,37.39,37.25,37.35,295800.0,30.1202,30.2334,30.1202,30.2011,295800.0
2012-12-05 15:30:00,37.34,37.39,37.15,37.21,709800.0,30.193,30.2334,30.0393,30.0878,709800.0
2012-12-06 09:30:00,37.27,37.4,37.19,37.36,296100.0,30.1364,30.2415,30.0717,30.2091,296100.0
2012-12-06 10:00:00,37.34,37.36,37.11,37.13,397700.0,30.193,30.2091,30.007,30.0232,397700.0
2012-12-06 10:30:00,37.14,37.38,37.12,37.29,193700.0,30.0312,30.2253,30.0151,30.1525,193700.0
2012-12-06 11:00:00,37.29,37.33,37.26,37.27,211800.0,30.1525,30.1849,30.1283,30.1364,211800.0
2012-12-06 11:30:00,37.27,37.29,37.17,37.23,198200.0,30.1364,30.1525,30.0555,30.104,198200.0
2012-12-06 12:00:00,37.23,37.35,37.2,37.34,153800.0,30.104,30.2011,30.0798,30.193,153800.0
2012-12-06 12:30:00,37.33,37.41,37.32,37.37,141100.0,30.1849,30.2496,30.1768,30.2172,141100.0
2012-12-06 13:00:00,37.36,37.44,37.36,37.43,111600.0,30.2091,30.2738,30.2091,30.2657,111600.0
2012-12-06 13:30:00,37.43,37.52,37.41,37.51,176600.0,30.2657,30.3385,30.2496,30.3304,176600.0
2012-12-06 14:00:00,37.51,37.59,37.48,37.57,194200.0,30.3304,30.3951,30.3062,30.3789,194200.0
2012-12-06 14:30:00,37.58,37.63,37.54,37.56,256800.0,30.387,30.4275,30.3547,30.3709,256800.0
2012-12-06 15:00:00,37.57,37.63,37.52,37.57,230900.0,30.3789,30.4275,30.3385,30.3789,230900.0
2012-12-06 15:30:00,37.57,37.62,37.5,37.56,554700.0,30.3789,30.4194,30.3223,30.3709,554700.0
2012-12-07 09:30:00,37.56,37.71,37.49,37.69,314100.0,30.3709,30.4921,30.3143,30.476,314100.0
2012-12-07 10:00:00,37.69,37.73,37.63,37.72,220300.0,30.476,30.5083,30.4275,30.5002,220300.0
2012-12-07 10:30:00,37.72,37.78,37.6,37.74,190500.0,30.5002,30.5487,30.4032,30.5164,190500.0
2012-12-07 11:00:00,37.74,37.78,37.67,37.77,168300.0,30.5164,30.5487,30.4598,30.5407,168300.0
2012-12-07 11:30:00,37.76,37.85,37.74,37.79,125200.0,30.5326,30.6054,30.5164,30.5568,125200.0
2012-12-07 12:00:00,37.78,37.82,37.73,37.81,77300.0,30.5487,30.5811,30.5083,30.573,77300.0
2012-12-07 12:30:00,37.8,37.8,37.7,37.74,90800.0,30.5649,30.5649,30.4841,30.5164,90800.0
2012-12-07 13:00:00,37.75,37.84,37.73,37.84,70900.0,30.5245,30.5973,30.5083,30.5973,70900.0
2012-12-07 13:30:00,37.83,37.88,37.82,37.88,92400.0,30.5892,30.6296,30.5811,30.6296,92400.0
2012-12-07 14:00:00,37.88,37.91,37.83,37.87,83600.0,30.6296,30.6539,30.5892,30.6215,83600.0
2012-12-07 14:30:00,37.88,37.92,37.86,37.91,105700.0,30.6296,30.662,30.6134,30.6539,105700.0
2012-12-07 15:00:00,37.91,37.92,37.83,37.85,223500.0,30.6539,30.662,30.5892,30.6054,223500.0
2012-12-07 15:30:00,37.86,37.92,37.82,37.92,364700.0,30.6134,30.662,30.5811,30.662,364700.0
2012-12-10 09:30:00,37.57,37.79,37.56,37.74,287200.0,30.3789,30.5568,30.3709,30.5164,287200.0
2012-12-10 10:00:00,37.74,37.76,37.66,37.74,146400.0,30.5164,30.5326,30.4517,30.5164,146400.0
2012-12-10 10:30:00,37.75,37.85,37.71,37.78,220600.0,30.5245,30.6054,30.4921,30.5487,220600.0
2012-12-10 11:00:00,37.78,37.82,37.71,37.74,112000.0,30.5487,30.5811,30.4921,30.5164,112000.0
2012-12-10 11:30:00,37.74,37.9,37.72,37.89,112500.0,30.5164,30.6458,30.5002,30.6377,112500.0
2012-12-10 12:00:00,37.9,37.96,37.89,37.94,95000.0,30.6458,30.6943,30.6377,30.6781,95000.0
2012-12-10 12:30:00,37.93,38.01,37.93,38.0,193100.0,30.67,30.7347,30.67,30.7266,193100.0
2012-12-10 13:00:00,38.0,38.02,37.98,38.0,122600.0,30.7266,30.7428,30.7105,30.7266,122600.0
2012-12-10 13:30:00,37.99,38.04,37.99,38.01,121500.0,30.7186,30.759,30.7186,30.7347,121500.0
2012-12-10 14:00:00,38.01,38.1,37.99,38.0,216500.0,30.7347,30.8075,30.7186,30.7266,216500.0
2012-12-10 14:30:00,38.0,38.03,37.94,38.0,225900.0,30.7266,30.7509,30.6781,30.7266,225900.0
2012-12-10 15:00:00,38.0,38.02,37.93,38.0,190600.0,30.7266,30.7428,30.67,30.7266,190600.0
2012-12-10 15:30:00,38.0,38.02,37.85,37.88,423700.0,30.7266,30.7428,30.6054,30.6296,423700.0
2012-12-11 09:30:00,38.03,38.07,37.9,38.06,208600.0,30.7509,30.7832,30.6458,30.7752,208600.0
2012-12-11 10:00:00,38.07,38.1,38.01,38.02,166400.0,30.7832,30.8075,30.7347,30.7428,166400.0
2012-12-11 10:30:00,38.01,38.1,37.97,38.0,121400.0,30.7347,30.8075,30.7024,30.7266,121400.0
2012-12-11 11:00:00,38.0,38.12,37.96,38.03,182400.0,30.7266,30.8237,30.6943,30.7509,182400.0
2012-12-11 11:30:00,38.04,38.07,38.0,38.02,103000.0,30.759,30.7832,30.7266,30.7428,103000.0
2012-12-11 12:00:00,38.02,38.04,37.94,38.0,107500.0,30.7428,30.759,30.6781,30.7266,107500.0
2012-12-11 12:30:00,37.99,38.01,37.97,37.98,136200.0,30.7186,30.7347,30.7024,30.7105,136200.0
2012-12-11 13:00:00,37.98,38.0,37.95,37.96,163100.0,30.7105,30.7266,30.6862,30.6943,163100.0
2012-12-11 13:30:00,37.95,37.96,37.86,37.87,123400.0,30.6862,30.6943,30.6134,30.6215,123400.0
2012-12-11 14:00:00,37.87,37.92,37.87,37.91,75000.0,30.6215,30.662,30.6215,30.6539,75000.0
2012-12-11 14:30:00,37.91,37.92,37.75,37.79,126000.0,30.6539,30.662,30.5245,30.5568,126000.0
2012-12-11 15:00:00,37.79,37.79,37.73,37.78,109400.0,30.5568,30.5568,30.5083,30.5487,109400.0
2012-12-11 15:30:00,37.78,37.87,37.77,37.84,330900.0,30.5487,30.6215,30.5407,30.5973,330900.0
2012-12-12 09:30:00,38.25,38.41,37.98,38.01,670400.0,30.9288,31.0582,30.7105,30.7347,670400.0
2012-12-12 10:00:00,38.0,38.01,37.91,37.95,271000.0,30.7266,30.7347,30.6539,30.6862,271000.0
2012-12-12 10:30:00,37.95,37.96,37.87,37.89,178400.0,30.6862,30.6943,30.6215,30.6377,178400.0
2012-12-12 11:00:00,37.88,37.96,37.78,37.96,363700.0,30.6296,30.6943,30.5487,30.6943,363700.0
2012-12-12 11:30:00,37.95,38.08,37.91,37.96,194000.0,30.6862,30.7913,30.6539,30.6943,194000.0
2012-12-12 12:00:00,37.97,38.06,37.95,38.03,97500.0,30.7024,30.7752,30.6862,30.7509,97500.0
2012-12-12 12:30:00,38.04,38.12,37.92,38.1,268200.0,30.759,30.8237,30.662,30.8075,268200.0
2012-12-12 13:00:00,38.1,38.15,38.04,38.12,124400.0,30.8075,30.8479,30.759,30.8237,124400.0
2012-12-12 13:30:00,38.12,38.23,38.06,38.22,114800.0,30.8237,30.9126,30.7752,30.9045,114800.0
2012-12-12 14:00:00,38.22,38.26,38.14,38.14,119200.0,30.9045,30.9369,30.8398,30.8398,119200.0
2012-12-12 14:30:00,38.14,38.16,38.09,38.14,169900.0,30.8398,30.856,30.7994,30.8398,169900.0
2012-12-12 15:00:00,38.14,38.14,38.03,38.06,213300.0,30.8398,30.8398,30.7509,30.7752,213300.0
2012-12-12 15:30:00,38.06,38.09,37.84,37.88,642200.0,30.7752,30.7994,30.5973,30.6296,642200.0
2012-12-13 09:30:00,37.91,38.28,37.9,38.25,381700.0,30.6539,30.953,30.6458,30.9288,381700.0
2012-12-13 10:00:00,38.25,38.32,38.17,38.31,202400.0,30.9288,30.9854,30.8641,30.9773,202400.0
2012-12-13 10:30:00,38.3,38.32,38.05,38.07,218700.0,30.9692,30.9854,30.7671,30.7832,218700.0
2012-12-13 11:00:00,38.07,38.09,37.94,38.0,227000.0,30.7832,30.7994,30.6781,30.7266,227000.0
2012-12-13 11:30:00,38.0,38.03,37.93,37.96,130400.0,30.7266,30.7509,30.67,30.6943,130400.0
2012-12-13 12:00:00,37.96,37.97,37.77,37.77,141000.0,30.6943,30.7024,30.5407,30.5407,141000.0
2012-12-13 12:30:00,37.77,37.81,37.65,37.74,129500.0,30.5407,30.573,30.4436,30.5164,129500.0
2012-12-13 13:00:00,37.74,37.78,37.63,37.74,193300.0,30.5164,30.5487,30.4275,30.5164,193300.0
2012-12-13 13:30:00,37.75,37.76,37.71,37.72,154800.0,30.5245,30.5326,30.4921,30.5002,154800.0
2012-12-13 14:00:00,37.73,37.73,37.62,37.65,159900.0,30.5083,30.5083,30.4194,30.4436,159900.0
2012-12-13 14:30:00,37.65,37.7,37.64,37.69,97800.0,30.4436,30.4841,30.4355,30.476,97800.0
2012-12-13 15:00:00,37.69,37.71,37.63,37.63,165100.0,30.476,30.4921,30.4275,30.4275,165100.0
2012-12-13 15:30:00,37.63,37.82,37.63,37.72,386900.0,30.4275,30.5811,30.4275,30.5002,386900.0
2012-12-14 09:30:00,37.93,38.08,37.88,37.93,268500.0,30.67,30.7913,30.6296,30.67,268500.0
2012-12-14 10:00:00,37.92,37.96,37.83,37.84,229400.0,30.662,30.6943,30.5892,30.5973,229400.0
2012-12-14 10:30:00,37.84,37.96,37.8,37.95,210800.0,30.5973,30.6943,30.5649,30.6862,210800.0
2012-12-14 11:00:00,37.94,38.0,37.91,37.93,105000.0,30.6781,30.7266,30.6539,30.67,105000.0
2012-12-14 11:30:00,37.92,37.93,37.82,37.83,62500.0,30.662,30.67,30.5811,30.5892,62500.0
2012-12-14 12:00:00,37.84,37.92,37.83,37.91,98300.0,30.5973,30.662,30.5892,30.6539,98300.0
2012-12-14 12:30:00,37.91,37.91,37.82,37.82,49600.0,30.6539,30.6539,30.5811,30.5811,49600.0
2012-12-14 13:00:00,37.82,37.82,37.73,37.77,74700.0,30.5811,30.5811,30.5083,30.5407,74700.0
2012-12-14 13:30:00,37.77,37.81,37.75,37.8,90900.0,30.5407,30.573,30.5245,30.5649,90900.0
2012-12-14 14:00:00,37.79,37.81,37.78,37.78,112600.0,30.5568,30.573,30.5487,30.5487,112600.0
2012-12-14 14:30:00,37.78,37.8,37.76,37.78,84900.0,30.5487,30.5649,30.5326,30.5487,84900.0
2012-12-14 15:00:00,37.78,37.8,37.7,37.72,111300.0,30.5487,30.5649,30.4841,30.5002,111300.0
2012-12-14 15:30:00,37.72,37.76,37.64,37.73,284300.0,30.5002,30.5326,30.4355,30.5083,284300.0
2012-12-17 09:30:00,38.01,38.15,37.94,38.11,459100.0,30.7347,30.8479,30.6781,30.8156,459100.0
2012-12-17 10:00:00,38.11,38.24,38.08,38.19,521700.0,30.8156,30.9207,30.7913,30.8803,521700.0
2012-12-17 10:30:00,38.19,38.22,38.1,38.12,231100.0,30.8803,30.9045,30.8075,30.8237,231100.0
2012-12-17 11:00:00,38.13,38.27,38.12,38.25,213400.0,30.8318,30.945,30.8237,30.9288,213400.0
2012-12-17 11:30:00,38.25,38.42,38.24,38.41,221900.0,30.9288,31.0663,30.9207,31.0582,221900.0
2012-12-17 12:00:00,38.41,38.66,38.4,38.64,509800.0,31.0582,31.2603,31.0501,31.2441,509800.0
2012-12-17 12:30:00,38.63,38.81,38.63,38.73,376400.0,31.2361,31.3816,31.2361,31.3169,376400.0
2012-12-17 13:00:00,38.72,38.76,38.68,38.74,230800.0,31.3088,31.3412,31.2765,31.325,230800.0
2012-12-17 13:30:00,38.74,38.75,38.56,38.65,286300.0,31.325,31.3331,31.1795,31.2522,286300.0
2012-12-17 14:00:00,38.64,38.69,38.52,38.52,339600.0,31.2441,31.2846,31.1471,31.1471,339600.0
2012-12-17 14:30:00,38.52,38.53,38.39,38.42,400500.0,31.1471,31.1552,31.042,31.0663,400500.0
2012-12-17 15:00:00,38.41,38.44,38.38,38.39,354600.0,31.0582,31.0824,31.0339,31.042,354600.0
2012-12-17 15:30:00,38.4,38.61,38.39,38.59,816300.0,31.0501,31.2199,31.042,31.2037,816300.0
2012-12-18 09:30:00,39.0,39.05,38.89,38.94,916000.0,31.5352,31.5757,31.4463,31.4867,916000.0
2012-12-18 10:00:00,38.94,39.07,38.9,39.07,446700.0,31.4867,31.5918,31.4544,31.5918,446700.0
2012-12-18 10:30:00,39.07,39.37,39.06,39.31,644600.0,31.5918,31.8344,31.5838,31.7859,644600.0
2012-12-18 11:00:00,39.31,39.47,39.23,39.4,336900.0,31.7859,31.9153,31.7212,31.8587,336900.0
2012-12-18 11:30:00,39.4,39.42,39.26,39.32,187500.0,31.8587,31.8748,31.7455,31.794,187500.0
2012-12-18 12:00:00,39.32,39.43,39.28,39.41,162500.0,31.794,31.8829,31.7616,31.8668,162500.0
2012-12-18 12:30:00,39.4,39.57,39.36,39.57,240000.0,31.8587,31.9961,31.8263,31.9961,240000.0
2012-12-18 13:00:00,39.56,39.56,39.37,39.43,193400.0,31.988,31.988,31.8344,31.8829,193400.0
2012-12-18 13:30:00,39.42,39.52,39.21,39.24,280600.0,31.8748,31.9557,31.705,31.7293,280600.0
2012-12-18 14:00:00,39.25,39.28,39.13,39.15,184400.0,31.7374,31.7616,31.6404,31.6565,184400.0
2012-12-18 14:30:00,39.15,39.25,39.14,39.23,178700.0,31.6565,31.7374,31.6484,31.7212,178700.0
2012-12-18 15:00:00,39.21,39.3,39.18,39.19,230300.0,31.705,31.7778,31.6808,31.6889,230300.0
2012-12-18 15:30:00,39.18,39.34,39.15,39.32,595900.0,31.6808,31.8102,31.6565,31.794,595900.0
2012-12-19 09:30:00,39.95,39.95,39.75,39.81,544100.0,32.3034,32.3034,32.1417,32.1902,544100.0
2012-12-19 10:00:00,39.81,39.91,39.56,39.6,465600.0,32.1902,32.2711,31.988,32.0204,465600.0
2012-12-19 10:30:00,39.6,39.64,39.54,39.54,309800.0,32.0204,32.0527,31.9719,31.9719,309800.0
2012-12-19 11:00:00,39.54,39.56,39.36,39.47,332200.0,31.9719,31.988,31.8263,31.9153,332200.0
2012-12-19 11:30:00,39.48,39.57,39.42,39.46,237400.0,31.9234,31.9961,31.8748,31.9072,237400.0
2012-12-19 12:00:00,39.46,39.47,39.28,39.41,262500.0,31.9072,31.9153,31.7616,31.8668,262500.0
2012-12-19 12:30:00,39.4,39.53,39.37,39.39,242800.0,31.8587,31.9638,31.8344,31.8506,242800.0
2012-12-19 13:00:00,39.4,39.41,39.27,39.28,221400.0,31.8587,31.8668,31.7536,31.7616,221400.0
2012-12-19 13:30:00,39.27,39.29,39.18,39.18,253500.0,31.7536,31.7697,31.6808,31.6808,253500.0
2012-12-19 14:00:00,39.19,39.35,39.12,39.35,298900.0,31.6889,31.8182,31.6323,31.8182,298900.0
2012-12-19 14:30:00,39.34,39.35,39.23,39.27,310400.0,31.8102,31.8182,31.7212,31.7536,310400.0
2012-12-19 15:00:00,39.27,39.31,39.17,39.25,298800.0,31.7536,31.7859,31.6727,31.7374,298800.0
2012-12-19 15:30:00,39.25,39.26,39.0,39.04,1088400.0,31.7374,31.7455,31.5352,31.5676,1088400.0
2012-12-20 09:30:00,37.41,37.7,36.89,37.29,2205200.0,30.2496,30.4841,29.8291,30.1525,2205200.0
2012-12-20 10:00:00,37.34,37.42,36.86,36.93,1209000.0,30.193,30.2577,29.8048,29.8614,1209000.0
2012-12-20 10:30:00,36.92,37.5,36.77,36.8,1446600.0,29.8534,30.3223,29.7321,29.7563,1446600.0
2012-12-20 11:00:00,36.8,37.1,36.69,37.07,1183200.0,29.7563,29.9989,29.6674,29.9746,1183200.0
2012-12-20 11:30:00,37.07,37.07,36.57,36.77,641000.0,29.9746,29.9746,29.5703,29.7321,641000.0
2012-12-20 12:00:00,36.77,37.0,36.71,36.92,571700.0,29.7321,29.918,29.6836,29.8534,571700.0
2012-12-20 12:30:00,36.92,36.95,36.58,36.69,402600.0,29.8534,29.8776,29.5784,29.6674,402600.0
2012-12-20 13:00:00,36.68,37.02,36.67,37.01,464600.0,29.6593,29.9342,29.6512,29.9261,464600.0
2012-12-20 13:30:00,37.0,37.27,36.98,37.08,571200.0,29.918,30.1364,29.9019,29.9827,571200.0
2012-12-20 14:00:00,37.08,37.23,37.03,37.23,384300.0,29.9827,30.104,29.9423,30.104,384300.0
2012-12-20 14:30:00,37.22,37.32,36.96,37.31,560900.0,30.0959,30.1768,29.8857,30.1687,560900.0
2012-12-20 15:00:00,37.31,37.31,37.15,37.19,753400.0,30.1687,30.1687,30.0393,30.0717,753400.0
2012-12-20 15:30:00,37.19,37.19,36.84,36.99,1380400.0,30.0717,30.0717,29.7887,29.91,1380400.0
2012-12-21 09:30:00,37.5,37.62,37.08,37.61,2151100.0,30.3223,30.4194,29.9827,30.4113,2151100.0
2012-12-21 10:00:00,37.62,37.79,37.47,37.52,513700.0,30.4194,30.5568,30.2981,30.3385,513700.0
2012-12-21 10:30:00,37.52,37.56,37.35,37.36,332800.0,30.3385,30.3709,30.2011,30.2091,332800.0
2012-12-21 11:00:00,37.36,37.38,37.26,37.28,441100.0,30.2091,30.2253,30.1283,30.1445,441100.0
2012-12-21 11:30:00,37.28,37.28,37.02,37.11,246900.0,30.1445,30.1445,29.9342,30.007,246900.0
2012-12-21 12:00:00,37.11,37.14,36.98,37.0,165000.0,30.007,30.0312,29.9019,29.918,165000.0
2012-12-21 12:30:00,36.99,37.04,36.89,37.01,341900.0,29.91,29.9504,29.8291,29.9261,341900.0
2012-12-21 13:00:00,37.02,37.08,36.96,37.04,146200.0,29.9342,29.9827,29.8857,29.9504,146200.0
2012-12-21 13:30:00,37.04,37.17,37.01,37.13,160300.0,29.9504,30.0555,29.9261,30.0232,160300.0
2012-12-21 14:00:00,37.12,37.15,36.99,37.02,174300.0,30.0151,30.0393,29.91,29.9342,174300.0
2012-12-21 14:30:00,37.02,37.11,37.02,37.05,204400.0,29.9342,30.007,29.9342,29.9585,204400.0
2012-12-21 15:00:00,37.04,37.08,36.99,37.05,329400.0,29.9504,29.9827,29.91,29.9585,329400.0
2012-12-21 15:30:00,37.05,37.1,36.98,37.02,654200.0,29.9585,29.9989,29.9019,29.9342,654200.0
2012-12-24 09:30:00,36.78,37.22,36.78,37.06,400500.0,29.7402,30.0959,29.7402,29.9666,400500.0
2012-12-24 10:00:00,37.06,37.13,36.97,37.02,439500.0,29.9666,30.0232,29.8938,29.9342,439500.0
2012-12-24 10:30:00,37.01,37.07,36.94,36.95,197600.0,29.9261,29.9746,29.8695,29.8776,197600.0
2012-12-24 11:00:00,36.95,37.06,36.85,36.96,256200.0,29.8776,29.9666,29.7968,29.8857,256200.0
2012-12-24 11:30:00,36.96,37.05,36.88,36.99,259300.0,29.8857,29.9585,29.821,29.91,259300.0
2012-12-24 12:00:00,36.99,37.02,36.89,36.99,204000.0,29.91,29.9342,29.8291,29.91,204000.0
2012-12-24 12:30:00,36.99,37.11,36.85,37.07,409700.0,29.91,30.007,29.7968,29.9746,409700.0
2012-12-26 09:30:00,37.14,37.14,36.97,37.04,274800.0,30.0312,30.0312,29.8938,29.9504,274800.0
2012-12-26 10:00:00,37.05,37.08,36.86,36.99,427400.0,29.9585,29.9827,29.8048,29.91,427400.0
2012-12-26 10:30:00,36.99,37.02,36.68,36.74,354000.0,29.91,29.9342,29.6593,29.7078,354000.0
2012-12-26 11:00:00,36.74,36.76,36.57,36.58,191800.0,29.7078,29.724,29.5703,29.5784,191800.0
2012-12-26 11:30:00,36.58,36.68,36.5,36.65,165100.0,29.5784,29.6593,29.5137,29.635,165100.0
2012-12-26 12:00:00,36.65,36.68,36.52,36.54,94500.0,29.635,29.6593,29.5299,29.5461,94500.0
2012-12-26 12:30:00,36.55,36.66,36.51,36.65,116200.0,29.5542,29.6431,29.5218,29.635,116200.0
2012-12-26 13:00:00,36.65,36.75,36.64,36.75,89600.0,29.635,29.7159,29.6269,29.7159,89600.0
2012-12-26 13:30:00,36.75,36.76,36.66,36.66,83200.0,29.7159,29.724,29.6431,29.6431,83200.0
2012-12-26 14:00:00,36.66,36.78,36.66,36.67,88100.0,29.6431,29.7402,29.6431,29.6512,88100.0
2012-12-26 14:30:00,36.68,36.79,36.65,36.76,68300.0,29.6593,29.7482,29.635,29.724,68300.0
2012-12-26 15:00:00,36.75,36.78,36.68,36.73,103300.0,29.7159,29.7402,29.6593,29.6997,103300.0
2012-12-26 15:30:00,36.73,36.73,36.59,36.61,300500.0,29.6997,29.6997,29.5865,29.6027,300500.0
2012-12-27 09:30:00,36.78,36.99,36.75,36.94,287100.0,29.7402,29.91,29.7159,29.8695,287100.0
2012-12-27 10:00:00,36.93,36.94,36.3,36.37,365100.0,29.8614,29.8695,29.352,29.4086,365100.0
2012-12-27 10:30:00,36.36,36.52,36.25,36.41,236800.0,29.4005,29.5299,29.3116,29.441,236800.0
2012-12-27 11:00:00,36.39,36.44,36.25,36.27,209200.0,29.4248,29.4652,29.3116,29.3278,209200.0
2012-12-27 11:30:00,36.27,36.31,36.21,36.22,139400.0,29.3278,29.3601,29.2793,29.2873,139400.0
2012-12-27 12:00:00,36.23,36.24,36.14,36.18,154900.0,29.2954,29.3035,29.2227,29.255,154900.0
2012-12-27 12:30:00,36.17,36.26,36.07,36.26,151800.0,29.2469,29.3197,29.1661,29.3197,151800.0
2012-12-27 13:00:00,36.26,36.29,36.1,36.14,114600.0,29.3197,29.3439,29.1903,29.2227,114600.0
2012-12-27 13:30:00,36.15,36.19,36.12,36.14,111100.0,29.2307,29.2631,29.2065,29.2227,111100.0
2012-12-27 14:00:00,36.14,36.26,36.11,36.21,118700.0,29.2227,29.3197,29.1984,29.2793,118700.0
2012-12-27 14:30:00,36.21,36.58,36.17,36.55,226500.0,29.2793,29.5784,29.2469,29.5542,226500.0
2012-12-27 15:00:00,36.55,36.7,36.49,36.66,232600.0,29.5542,29.6755,29.5057,29.6431,232600.0
2012-12-27 15:30:00,36.66,36.77,36.64,36.69,313800.0,29.6431,29.7321,29.6269,29.6674,313800.0
2012-12-28 09:30:00,36.21,36.3,36.12,36.27,309600.0,29.2793,29.352,29.2065,29.3278,309600.0
2012-12-28 10:00:00,36.28,36.41,36.17,36.38,255500.0,29.3359,29.441,29.2469,29.4167,255500.0
2012-12-28 10:30:00,36.39,36.62,36.34,36.55,221800.0,29.4248,29.6108,29.3844,29.5542,221800.0
2012-12-28 11:00:00,36.55,36.58,36.33,36.37,154700.0,29.5542,29.5784,29.3763,29.4086,154700.0
2012-12-28 11:30:00,36.37,36.48,36.35,36.4,71700.0,29.4086,29.4976,29.3925,29.4329,71700.0
2012-12-28 12:00:00,36.4,36.45,36.37,36.39,85600.0,29.4329,29.4733,29.4086,29.4248,85600.0
2012-12-28 12:30:00,36.39,36.4,36.26,36.28,72100.0,29.4248,29.4329,29.3197,29.3359,72100.0
2012-12-28 13:00:00,36.28,36.33,36.26,36.32,90800.0,29.3359,29.3763,29.3197,29.3682,90800.0
2012-12-28 13:30:00,36.31,36.37,36.22,36.22,88000.0,29.3601,29.4086,29.2873,29.2873,88000.0
2012-12-28 14:00:00,36.23,36.23,36.16,36.2,111500.0,29.2954,29.2954,29.2388,29.2712,111500.0
2012-12-28 14:30:00,36.2,36.27,36.19,36.2,80600.0,29.2712,29.3278,29.2631,29.2712,80600.0
2012-12-28 15:00:00,36.2,36.26,36.18,36.21,209500.0,29.2712,29.3197,29.255,29.2793,209500.0
2012-12-28 15:30:00,36.21,36.28,36.02,36.04,520700.0,29.2793,29.3359,29.1256,29.1418,520700.0
2012-12-31 09:30:00,36.11,36.47,36.04,36.43,390500.0,29.1984,29.4895,29.1418,29.4571,390500.0
2012-12-31 10:00:00,36.43,36.45,36.31,36.34,190300.0,29.4571,29.4733,29.3601,29.3844,190300.0
2012-12-31 10:30:00,36.34,36.41,36.18,36.22,186500.0,29.3844,29.441,29.255,29.2873,186500.0
2012-12-31 11:00:00,36.22,36.34,36.18,36.21,175700.0,29.2873,29.3844,29.255,29.2793,175700.0
2012-12-31 11:30:00,36.21,36.24,36.13,36.15,137800.0,29.2793,29.3035,29.2146,29.2307,137800.0
2012-12-31 12:00:00,36.15,36.2,36.1,36.19,66300.0,29.2307,29.2712,29.1903,29.2631,66300.0
2012-12-31 12:30:00,36.2,36.45,36.18,36.38,160000.0,29.2712,29.4733,29.255,29.4167,160000.0
2012-12-31 13:00:00,36.39,36.5,36.29,36.43,123900.0,29.4248,29.5137,29.3439,29.4571,123900.0
2012-12-31 13:30:00,36.42,36.6,36.37,36.45,198100.0,29.4491,29.5946,29.4086,29.4733,198100.0
2012-12-31 14:00:00,36.45,36.54,36.43,36.52,63500.0,29.4733,29.5461,29.4571,29.5299,63500.0
2012-12-31 14:30:00,36.52,36.73,36.52,36.71,166000.0,29.5299,29.6997,29.5299,29.6836,166000.0
2012-12-31 15:00:00,36.7,36.78,36.45,36.5,181500.0,29.6755,29.7402,29.4733,29.5137,181500.0
2012-12-31 15:30:00,36.51,36.79,36.51,36.76,412700.0,29.5218,29.7482,29.5218,29.724,412700.0
2013-01-02 09:30:00,37.25,37.43,37.2,37.24,370100.0,30.1202,30.2657,30.0798,30.1121,370100.0
2013-01-02 10:00:00,37.26,37.29,37.14,37.15,311500.0,30.1283,30.1525,30.0312,30.0393,311500.0
2013-01-02 10:30:00,37.15,37.18,37.09,37.14,192400.0,30.0393,30.0636,29.9908,30.0312,192400.0
2013-01-02 11:00:00,37.15,37.17,37.0,37.12,200600.0,30.0393,30.0555,29.918,30.0151,200600.0
2013-01-02 11:30:00,37.12,37.14,37.04,37.09,166500.0,30.0151,30.0312,29.9504,29.9908,166500.0
2013-01-02 12:00:00,37.09,37.2,37.09,37.15,130000.0,29.9908,30.0798,29.9908,30.0393,130000.0
2013-01-02 12:30:00,37.15,37.22,37.15,37.19,263600.0,30.0393,30.0959,30.0393,30.0717,263600.0
2013-01-02 13:00:00,37.19,37.23,37.18,37.21,77300.0,30.0717,30.104,30.0636,30.0878,77300.0
2013-01-02 13:30:00,37.22,37.23,37.16,37.16,137000.0,30.0959,30.104,30.0474,30.0474,137000.0
2013-01-02 14:00:00,37.16,37.18,37.09,37.17,239600.0,30.0474,30.0636,29.9908,30.0555,239600.0
2013-01-02 14:30:00,37.18,37.31,37.17,37.3,229300.0,30.0636,30.1687,30.0555,30.1606,229300.0
2013-01-02 15:00:00,37.3,37.36,37.28,37.33,225500.0,30.1606,30.2091,30.1445,30.1849,225500.0
2013-01-02 15:30:00,37.33,37.49,37.32,37.47,491700.0,30.1849,30.3143,30.1768,30.2981,491700.0
2013-01-03 09:30:00,36.96,37.12,36.92,37.09,528200.0,29.8857,30.0151,29.8534,29.9908,528200.0
2013-01-03 10:00:00,37.08,37.21,37.04,37.2,826500.0,29.9827,30.0878,29.9504,30.0798,826500.0
2013-01-03 10:30:00,37.2,37.26,37.0,37.0,253700.0,30.0798,30.1283,29.918,29.918,253700.0
2013-01-03 11:00:00,37.01,37.06,37.01,37.05,237700.0,29.9261,29.9666,29.9261,29.9585,237700.0
2013-01-03 11:30:00,37.05,37.11,37.04,37.08,162800.0,29.9585,30.007,29.9504,29.9827,162800.0
2013-01-03 12:00:00,37.08,37.18,37.08,37.15,195200.0,29.9827,30.0636,29.9827,30.0393,195200.0
2013-01-03 12:30:00,37.15,37.19,37.1,37.12,119500.0,30.0393,30.0717,29.9989,30.0151,119500.0
2013-01-03 13:00:00,37.12,37.14,37.08,37.12,94200.0,30.0151,30.0312,29.9827,30.0151,94200.0
2013-01-03 13:30:00,37.12,37.13,37.1,37.11,87900.0,30.0151,30.0232,29.9989,30.007,87900.0
2013-01-03 14:00:00,37.11,37.12,37.0,37.05,208100.0,30.007,30.0151,29.918,29.9585,208100.0
2013-01-03 14:30:00,37.05,37.08,36.99,37.07,202500.0,29.9585,29.9827,29.91,29.9746,202500.0
2013-01-03 15:00:00,37.07,37.07,36.91,36.92,329800.0,29.9746,29.9746,29.8453,29.8534,329800.0
2013-01-03 15:30:00,36.91,37.04,36.87,37.03,715400.0,29.8453,29.9504,29.8129,29.9423,715400.0
2013-01-04 09:30:00,36.7,37.15,36.7,37.07,421000.0,29.6755,30.0393,29.6755,29.9746,421000.0
2013-01-04 10:00:00,37.08,37.13,36.99,37.06,271500.0,29.9827,30.0232,29.91,29.9666,271500.0
2013-01-04 10:30:00,37.06,37.06,36.97,37.02,229300.0,29.9666,29.9666,29.8938,29.9342,229300.0
2013-01-04 11:00:00,37.02,37.08,37.01,37.05,206300.0,29.9342,29.9827,29.9261,29.9585,206300.0
2013-01-04 11:30:00,37.05,37.12,37.05,37.05,183100.0,29.9585,30.0151,29.9585,29.9585,183100.0
2013-01-04 12:00:00,37.06,37.09,37.04,37.08,107600.0,29.9666,29.9908,29.9504,29.9827,107600.0
2013-01-04 12:30:00,37.09,37.12,37.05,37.08,123500.0,29.9908,30.0151,29.9585,29.9827,123500.0
2013-01-04 13:00:00,37.07,37.1,37.05,37.1,99300.0,29.9746,29.9989,29.9585,29.9989,99300.0
2013-01-04 13:30:00,37.09,37.1,37.05,37.06,109700.0,29.9908,29.9989,29.9585,29.9666,109700.0
2013-01-04 14:00:00,37.07,37.09,37.05,37.07,140000.0,29.9746,29.9908,29.9585,29.9746,140000.0
2013-01-04 14:30:00,37.08,37.08,37.06,37.08,155800.0,29.9827,29.9827,29.9666,29.9827,155800.0
2013-01-04 15:00:00,37.08,37.11,36.84,37.08,296300.0,29.9827,30.007,29.7887,29.9827,296300.0
2013-01-04 15:30:00,37.09,37.09,37.02,37.06,448300.0,29.9908,29.9908,29.9342,29.9666,448300.0
2013-01-07 09:30:00,36.95,37.1,36.9,37.07,349000.0,29.8776,29.9989,29.8372,29.9746,349000.0
2013-01-07 10:00:00,37.08,37.11,37.03,37.06,133100.0,29.9827,30.007,29.9423,29.9666,133100.0
2013-01-07 10:30:00,37.06,37.07,37.0,37.03,104400.0,29.9666,29.9746,29.918,29.9423,104400.0
2013-01-07 11:00:00,37.04,37.07,37.0,37.01,132800.0,29.9504,29.9746,29.918,29.9261,132800.0
2013-01-07 11:30:00,37.01,37.05,36.96,37.0,126800.0,29.9261,29.9585,29.8857,29.918,126800.0
2013-01-07 12:00:00,37.0,37.01,36.87,36.89,104900.0,29.918,29.9261,29.8129,29.8291,104900.0
2013-01-07 12:30:00,36.89,36.89,36.73,36.73,115700.0,29.8291,29.8291,29.6997,29.6997,115700.0
2013-01-07 13:00:00,36.74,36.82,36.74,36.82,101500.0,29.7078,29.7725,29.7078,29.7725,101500.0
2013-01-07 13:30:00,36.82,36.84,36.79,36.8,103000.0,29.7725,29.7887,29.7482,29.7563,103000.0
2013-01-07 14:00:00,36.8,36.85,36.75,36.85,103000.0,29.7563,29.7968,29.7159,29.7968,103000.0
2013-01-07 14:30:00,36.84,36.93,36.82,36.92,193700.0,29.7887,29.8614,29.7725,29.8534,193700.0
2013-01-07 15:00:00,36.92,36.93,36.84,36.91,193700.0,29.8534,29.8614,29.7887,29.8453,193700.0
2013-01-07 15:30:00,36.91,36.94,36.86,36.94,396000.0,29.8453,29.8695,29.8048,29.8695,396000.0
2013-01-08 09:30:00,37.43,37.45,37.26,37.27,856900.0,30.2657,30.2819,30.1283,30.1364,856900.0
2013-01-08 10:00:00,37.26,37.29,37.08,37.08,324400.0,30.1283,30.1525,29.9827,29.9827,324400.0
2013-01-08 10:30:00,37.08,37.1,36.93,36.99,254400.0,29.9827,29.9989,29.8614,29.91,254400.0
2013-01-08 11:00:00,36.99,37.06,36.96,37.01,240300.0,29.91,29.9666,29.8857,29.9261,240300.0
2013-01-08 11:30:00,37.01,37.04,36.89,36.9,132000.0,29.9261,29.9504,29.8291,29.8372,132000.0
2013-01-08 12:00:00,36.91,37.0,36.91,36.97,73200.0,29.8453,29.918,29.8453,29.8938,73200.0
2013-01-08 12:30:00,36.97,36.98,36.87,36.87,100300.0,29.8938,29.9019,29.8129,29.8129,100300.0
2013-01-08 13:00:00,36.88,36.94,36.88,36.93,98000.0,29.821,29.8695,29.821,29.8614,98000.0
2013-01-08 13:30:00,36.93,36.97,36.85,36.92,127100.0,29.8614,29.8938,29.7968,29.8534,127100.0
2013-01-08 14:00:00,36.92,36.94,36.87,36.9,97100.0,29.8534,29.8695,29.8129,29.8372,97100.0
2013-01-08 14:30:00,36.9,36.94,36.83,36.93,197600.0,29.8372,29.8695,29.7806,29.8614,197600.0
2013-01-08 15:00:00,36.94,37.03,36.93,36.98,168500.0,29.8695,29.9423,29.8614,29.9019,168500.0
2013-01-08 15:30:00,36.98,37.01,36.9,36.99,398900.0,29.9019,29.9261,29.8372,29.91,398900.0
2013-01-09 09:30:00,37.0,37.16,36.99,37.1,593200.0,29.918,30.0474,29.91,29.9989,593200.0
2013-01-09 10:00:00,37.09,37.33,37.08,37.3,367000.0,29.9908,30.1849,29.9827,30.1606,367000.0
2013-01-09 10:30:00,37.31,37.31,37.13,37.2,314600.0,30.1687,30.1687,30.0232,30.0798,314600.0
2013-01-09 11:00:00,37.19,37.32,37.19,37.3,252900.0,30.0717,30.1768,30.0717,30.1606,252900.0
2013-01-09 11:30:00,37.3,37.33,37.22,37.24,149200.0,30.1606,30.1849,30.0959,30.1121,149200.0
2013-01-09 12:00:00,37.23,37.23,37.12,37.14,110900.0,30.104,30.104,30.0151,30.0312,110900.0
2013-01-09 12:30:00,37.14,37.22,37.12,37.21,106600.0,30.0312,30.0959,30.0151,30.0878,106600.0
2013-01-09 13:00:00,37.21,37.24,37.15,37.22,109100.0,30.0878,30.1121,30.0393,30.0959,109100.0
2013-01-09 13:30:00,37.21,37.23,37.13,37.15,113300.0,30.0878,30.104,30.0232,30.0393,113300.0
2013-01-09 14:00:00,37.15,37.17,37.12,37.15,75600.0,30.0393,30.0555,30.0151,30.0393,75600.0
2013-01-09 14:30:00,37.17,37.17,37.06,37.07,74600.0,30.0555,30.0555,29.9666,29.9746,74600.0
2013-01-09 15:00:00,37.06,37.09,37.0,37.08,92900.0,29.9666,29.9908,29.918,29.9827,92900.0
2013-01-09 15:30:00,37.07,37.1,37.01,37.1,382400.0,29.9746,29.9989,29.9261,29.9989,382400.0
2013-01-10 09:30:00,37.5,37.5,37.09,37.13,465800.0,30.3223,30.3223,29.9908,30.0232,465800.0
2013-01-10 10:00:00,37.15,37.26,37.09,37.09,224000.0,30.0393,30.1283,29.9908,29.9908,224000.0
2013-01-10 10:30:00,37.1,37.14,36.99,37.08,408000.0,29.9989,30.0312,29.91,29.9827,408000.0
2013-01-10 11:00:00,37.07,37.11,37.0,37.11,247700.0,29.9746,30.007,29.918,30.007,247700.0
2013-01-10 11:30:00,37.11,37.14,36.98,37.0,184900.0,30.007,30.0312,29.9019,29.918,184900.0
2013-01-10 12:00:00,37.0,37.04,36.96,37.02,218100.0,29.918,29.9504,29.8857,29.9342,218100.0
2013-01-10 12:30:00,37.02,37.11,36.99,37.1,151400.0,29.9342,30.007,29.91,29.9989,151400.0
2013-01-10 13:00:00,37.1,37.11,37.05,37.05,69800.0,29.9989,30.007,29.9585,29.9585,69800.0
2013-01-10 13:30:00,37.05,37.14,37.04,37.1,258300.0,29.9585,30.0312,29.9504,29.9989,258300.0
2013-01-10 14:00:00,37.1,37.13,37.06,37.09,75400.0,29.9989,30.0232,29.9666,29.9908,75400.0
2013-01-10 14:30:00,37.1,37.19,37.09,37.16,147600.0,29.9989,30.0717,29.9908,30.0474,147600.0
2013-01-10 15:00:00,37.15,37.2,37.1,37.15,237100.0,30.0393,30.0798,29.9989,30.0393,237100.0
2013-01-10 15:30:00,37.16,37.16,37.13,37.15,406100.0,30.0474,30.0474,30.0232,30.0393,406100.0
2013-01-11 09:30:00,37.12,37.22,37.03,37.05,230500.0,30.0151,30.0959,29.9423,29.9585,230500.0
2013-01-11 10:00:00,37.05,37.07,36.98,37.02,200800.0,29.9585,29.9746,29.9019,29.9342,200800.0
2013-01-11 10:30:00,37.02,37.14,37.0,37.13,191800.0,29.9342,30.0312,29.918,30.0232,191800.0
2013-01-11 11:00:00,37.13,37.2,37.09,37.09,175800.0,30.0232,30.0798,29.9908,29.9908,175800.0
2013-01-11 11:30:00,37.08,37.12,37.06,37.09,53300.0,29.9827,30.0151,29.9666,29.9908,53300.0
2013-01-11 12:00:00,37.1,37.11,37.05,37.1,37400.0,29.9989,30.007,29.9585,29.9989,37400.0
2013-01-11 12:30:00,37.1,37.11,37.03,37.1,72200.0,29.9989,30.007,29.9423,29.9989,72200.0
2013-01-11 13:00:00,37.11,37.11,37.08,37.09,62800.0,30.007,30.007,29.9827,29.9908,62800.0
2013-01-11 13:30:00,37.11,37.12,37.01,37.02,74700.0,30.007,30.0151,29.9261,29.9342,74700.0
2013-01-11 14:00:00,37.02,37.07,37.0,37.04,60900.0,29.9342,29.9746,29.918,29.9504,60900.0
2013-01-11 14:30:00,37.03,37.05,36.99,37.0,93000.0,29.9423,29.9585,29.91,29.918,93000.0
2013-01-11 15:00:00,37.0,37.03,36.95,37.01,86900.0,29.918,29.9423,29.8776,29.9261,86900.0
2013-01-11 15:30:00,37.01,37.06,36.99,37.04,305500.0,29.9261,29.9666,29.91,29.9504,305500.0
2013-01-14 09:30:00,37.25,37.54,37.25,37.45,532900.0,30.1202,30.3547,30.1202,30.2819,532900.0
2013-01-14 10:00:00,37.44,37.47,37.32,37.36,303200.0,30.2738,30.2981,30.1768,30.2091,303200.0
2013-01-14 10:30:00,37.37,37.5,37.37,37.5,186200.0,30.2172,30.3223,30.2172,30.3223,186200.0
2013-01-14 11:00:00,37.5,37.6,37.49,37.59,263900.0,30.3223,30.4032,30.3143,30.3951,263900.0
2013-01-14 11:30:00,37.59,37.6,37.45,37.52,125200.0,30.3951,30.4032,30.2819,30.3385,125200.0
2013-01-14 12:00:00,37.52,37.53,37.37,37.4,91100.0,30.3385,30.3466,30.2172,30.2415,91100.0
2013-01-14 12:30:00,37.41,37.47,37.41,37.46,93600.0,30.2496,30.2981,30.2496,30.29,93600.0
2013-01-14 13:00:00,37.45,37.48,37.4,37.47,137900.0,30.2819,30.3062,30.2415,30.2981,137900.0
2013-01-14 13:30:00,37.46,37.47,37.41,37.41,65200.0,30.29,30.2981,30.2496,30.2496,65200.0
2013-01-14 14:00:00,37.41,37.47,37.41,37.45,155300.0,30.2496,30.2981,30.2496,30.2819,155300.0
2013-01-14 14:30:00,37.46,37.47,37.42,37.43,161800.0,30.29,30.2981,30.2577,30.2657,161800.0
2013-01-14 15:00:00,37.42,37.46,37.38,37.4,197100.0,30.2577,30.29,30.2253,30.2415,197100.0
2013-01-14 15:30:00,37.4,37.4,37.31,37.37,395000.0,30.2415,30.2415,30.1687,30.2172,395000.0
2013-01-15 09:30:00,37.65,37.71,37.5,37.69,636700.0,30.4436,30.4921,30.3223,30.476,636700.0
2013-01-15 10:00:00,37.68,37.76,37.65,37.72,403900.0,30.4679,30.5326,30.4436,30.5002,403900.0
2013-01-15 10:30:00,37.73,37.74,37.62,37.71,367500.0,30.5083,30.5164,30.4194,30.4921,367500.0
2013-01-15 11:00:00,37.71,37.77,37.66,37.73,323300.0,30.4921,30.5407,30.4517,30.5083,323300.0
2013-01-15 11:30:00,37.73,37.73,37.55,37.59,173800.0,30.5083,30.5083,30.3628,30.3951,173800.0
2013-01-15 12:00:00,37.59,37.64,37.57,37.61,102300.0,30.3951,30.4355,30.3789,30.4113,102300.0
2013-01-15 12:30:00,37.61,37.69,37.57,37.57,123600.0,30.4113,30.476,30.3789,30.3789,123600.0
2013-01-15 13:00:00,37.58,37.66,37.56,37.64,117100.0,30.387,30.4517,30.3709,30.4355,117100.0
2013-01-15 13:30:00,37.63,37.64,37.48,37.5,156400.0,30.4275,30.4355,30.3062,30.3223,156400.0
2013-01-15 14:00:00,37.52,37.57,37.47,37.55,181700.0,30.3385,30.3789,30.2981,30.3628,181700.0
2013-01-15 14:30:00,37.54,37.59,37.53,37.58,221200.0,30.3547,30.3951,30.3466,30.387,221200.0
2013-01-15 15:00:00,37.59,37.7,37.58,37.65,301500.0,30.3951,30.4841,30.387,30.4436,301500.0
2013-01-15 15:30:00,37.65,37.68,37.63,37.65,804900.0,30.4436,30.4679,30.4275,30.4436,804900.0
2013-01-16 09:30:00,38.3,38.38,38.15,38.19,1317900.0,30.9692,31.0339,30.8479,30.8803,1317900.0
2013-01-16 10:00:00,38.19,38.22,38.11,38.2,770900.0,30.8803,30.9045,30.8156,30.8884,770900.0
2013-01-16 10:30:00,38.19,38.2,38.08,38.1,632400.0,30.8803,30.8884,30.7913,30.8075,632400.0
2013-01-16 11:00:00,38.1,38.21,38.1,38.19,555900.0,30.8075,30.8964,30.8075,30.8803,555900.0
2013-01-16 11:30:00,38.2,38.2,38.04,38.12,305700.0,30.8884,30.8884,30.759,30.8237,305700.0
2013-01-16 12:00:00,38.12,38.13,37.99,38.0,172000.0,30.8237,30.8318,30.7186,30.7266,172000.0
2013-01-16 12:30:00,38.0,38.02,37.89,37.91,286200.0,30.7266,30.7428,30.6377,30.6539,286200.0
2013-01-16 13:00:00,37.9,37.91,37.85,37.88,170700.0,30.6458,30.6539,30.6054,30.6296,170700.0
2013-01-16 13:30:00,37.88,37.9,37.77,37.77,468100.0,30.6296,30.6458,30.5407,30.5407,468100.0
2013-01-16 14:00:00,37.77,37.81,37.7,37.8,321000.0,30.5407,30.573,30.4841,30.5649,321000.0
2013-01-16 14:30:00,37.8,37.82,37.77,37.8,217800.0,30.5649,30.5811,30.5407,30.5649,217800.0
2013-01-16 15:00:00,37.81,37.81,37.76,37.77,339700.0,30.573,30.573,30.5326,30.5407,339700.0
2013-01-16 15:30:00,37.77,37.82,37.75,37.82,709000.0,30.5407,30.5811,30.5245,30.5811,709000.0
2013-01-17 09:30:00,38.48,38.48,38.05,38.1,690500.0,31.1148,31.1148,30.7671,30.8075,690500.0
2013-01-17 10:00:00,38.11,38.11,38.03,38.11,490300.0,30.8156,30.8156,30.7509,30.8156,490300.0
2013-01-17 10:30:00,38.1,38.18,38.02,38.15,553700.0,30.8075,30.8722,30.7428,30.8479,553700.0
2013-01-17 11:00:00,38.15,38.21,38.13,38.2,446500.0,30.8479,30.8964,30.8318,30.8884,446500.0
2013-01-17 11:30:00,38.2,38.22,38.15,38.19,181200.0,30.8884,30.9045,30.8479,30.8803,181200.0
2013-01-17 12:00:00,38.19,38.28,38.18,38.25,295800.0,30.8803,30.953,30.8722,30.9288,295800.0
2013-01-17 12:30:00,38.25,38.34,38.24,38.3,276700.0,30.9288,31.0016,30.9207,30.9692,276700.0
2013-01-17 13:00:00,38.3,38.34,38.29,38.33,217700.0,30.9692,31.0016,30.9611,30.9935,217700.0
2013-01-17 13:30:00,38.33,38.38,38.29,38.34,293100.0,30.9935,31.0339,30.9611,31.0016,293100.0
2013-01-17 14:00:00,38.34,38.36,38.29,38.33,212500.0,31.0016,31.0177,30.9611,30.9935,212500.0
2013-01-17 14:30:00,38.32,38.32,38.17,38.2,179200.0,30.9854,30.9854,30.8641,30.8884,179200.0
2013-01-17 15:00:00,38.2,38.28,38.2,38.28,131500.0,30.8884,30.953,30.8884,30.953,131500.0
2013-01-17 15:30:00,38.27,38.33,38.19,38.19,631000.0,30.945,30.9935,30.8803,30.8803,631000.0
2013-01-18 09:30:00,39.18,39.18,38.92,38.94,1541900.0,31.6808,31.6808,31.4705,31.4867,1541900.0
2013-01-18 10:00:00,38.94,39.0,38.75,38.76,833800.0,31.4867,31.5352,31.3331,31.3412,833800.0
2013-01-18 10:30:00,38.75,38.76,38.57,38.68,626500.0,31.3331,31.3412,31.1875,31.2765,626500.0
2013-01-18 11:00:00,38.67,38.71,38.58,38.67,375800.0,31.2684,31.3007,31.1956,31.2684,375800.0
2013-01-18 11:30:00,38.67,38.68,38.45,38.45,157100.0,31.2684,31.2765,31.0905,31.0905,157100.0
2013-01-18 12:00:00,38.44,38.54,38.43,38.47,207500.0,31.0824,31.1633,31.0743,31.1067,207500.0
2013-01-18 12:30:00,38.46,38.5,38.45,38.48,270600.0,31.0986,31.1309,31.0905,31.1148,270600.0
2013-01-18 13:00:00,38.48,38.59,38.48,38.51,119000.0,31.1148,31.2037,31.1148,31.139,119000.0
2013-01-18 13:30:00,38.52,38.52,38.37,38.39,168400.0,31.1471,31.1471,31.0258,31.042,168400.0
2013-01-18 14:00:00,38.39,38.4,38.35,38.37,144800.0,31.042,31.0501,31.0096,31.0258,144800.0
2013-01-18 14:30:00,38.37,38.55,38.37,38.52,148200.0,31.0258,31.1714,31.0258,31.1471,148200.0
2013-01-18 15:00:00,38.52,38.52,38.46,38.48,270800.0,31.1471,31.1471,31.0986,31.1148,270800.0
2013-01-18 15:30:00,38.49,38.59,38.48,38.57,540700.0,31.1229,31.2037,31.1148,31.1875,540700.0
2013-01-22 09:30:00,38.9,38.9,38.63,38.71,822900.0,31.4544,31.4544,31.2361,31.3007,822900.0
2013-01-22 10:00:00,38.7,38.71,38.49,38.58,503400.0,31.2927,31.3007,31.1229,31.1956,503400.0
2013-01-22 10:30:00,38.58,38.73,38.55,38.69,663400.0,31.1956,31.3169,31.1714,31.2846,663400.0
2013-01-22 11:00:00,38.69,38.69,38.47,38.48,433100.0,31.2846,31.2846,31.1067,31.1148,433100.0
2013-01-22 11:30:00,38.48,38.55,38.38,38.48,253000.0,31.1148,31.1714,31.0339,31.1148,253000.0
2013-01-22 12:00:00,38.48,38.48,38.34,38.34,251200.0,31.1148,31.1148,31.0016,31.0016,251200.0
2013-01-22 12:30:00,38.34,38.35,38.29,38.3,223900.0,31.0016,31.0096,30.9611,30.9692,223900.0
2013-01-22 13:00:00,38.31,38.33,38.29,38.32,130800.0,30.9773,30.9935,30.9611,30.9854,130800.0
2013-01-22 13:30:00,38.32,38.45,38.28,38.41,223500.0,30.9854,31.0905,30.953,31.0582,223500.0
2013-01-22 14:00:00,38.4,38.4,38.27,38.31,203300.0,31.0501,31.0501,30.945,30.9773,203300.0
2013-01-22 14:30:00,38.32,38.4,38.32,38.35,189000.0,30.9854,31.0501,30.9854,31.0096,189000.0
2013-01-22 15:00:00,38.35,38.35,38.23,38.26,289200.0,31.0096,31.0096,30.9126,30.9369,289200.0
2013-01-22 15:30:00,38.27,38.43,38.23,38.42,828600.0,30.945,31.0743,30.9126,31.0663,828600.0
2013-01-23 09:30:00,38.76,38.8,38.61,38.67,771700.0,31.3412,31.3735,31.2199,31.2684,771700.0
2013-01-23 10:00:00,38.67,38.75,38.58,38.66,646000.0,31.2684,31.3331,31.1956,31.2603,646000.0
2013-01-23 10:30:00,38.65,38.66,38.55,38.65,357800.0,31.2522,31.2603,31.1714,31.2522,357800.0
2013-01-23 11:00:00,38.64,38.71,38.63,38.67,456700.0,31.2441,31.3007,31.2361,31.2684,456700.0
2013-01-23 11:30:00,38.67,38.7,38.57,38.59,214300.0,31.2684,31.2927,31.1875,31.2037,214300.0
2013-01-23 12:00:00,38.59,38.61,38.57,38.58,93900.0,31.2037,31.2199,31.1875,31.1956,93900.0
2013-01-23 12:30:00,38.57,38.65,38.57,38.64,314700.0,31.1875,31.2522,31.1875,31.2441,314700.0
2013-01-23 13:00:00,38.63,38.66,38.59,38.59,309800.0,31.2361,31.2603,31.2037,31.2037,309800.0
2013-01-23 13:30:00,38.59,38.61,38.59,38.61,141100.0,31.2037,31.2199,31.2037,31.2199,141100.0
2013-01-23 14:00:00,38.61,38.8,38.6,38.8,139900.0,31.2199,31.3735,31.2118,31.3735,139900.0
2013-01-23 14:30:00,38.8,38.84,38.77,38.78,178600.0,31.3735,31.4059,31.3493,31.3573,178600.0
2013-01-23 15:00:00,38.78,38.81,38.77,38.79,410500.0,31.3573,31.3816,31.3493,31.3654,410500.0
2013-01-23 15:30:00,38.79,38.8,38.66,38.67,950000.0,31.3654,31.3735,31.2603,31.2684,950000.0
2013-01-24 09:30:00,38.68,38.92,38.65,38.9,709000.0,31.2765,31.4705,31.2522,31.4544,709000.0
2013-01-24 10:00:00,38.9,38.99,38.89,38.98,437900.0,31.4544,31.5271,31.4463,31.5191,437900.0
2013-01-24 10:30:00,38.98,39.07,38.97,39.02,321400.0,31.5191,31.5918,31.511,31.5514,321400.0
2013-01-24 11:00:00,39.01,39.07,39.01,39.03,233600.0,31.5433,31.5918,31.5433,31.5595,233600.0
2013-01-24 11:30:00,39.04,39.06,38.94,38.95,143500.0,31.5676,31.5838,31.4867,31.4948,143500.0
2013-01-24 12:00:00,38.96,38.99,38.89,38.94,232100.0,31.5029,31.5271,31.4463,31.4867,232100.0
2013-01-24 12:30:00,38.94,38.94,38.83,38.84,157900.0,31.4867,31.4867,31.3978,31.4059,157900.0
2013-01-24 13:00:00,38.84,38.88,38.79,38.85,132700.0,31.4059,31.4382,31.3654,31.4139,132700.0
2013-01-24 13:30:00,38.85,38.86,38.68,38.75,131600.0,31.4139,31.422,31.2765,31.3331,131600.0
2013-01-24 14:00:00,38.76,38.82,38.73,38.81,164200.0,31.3412,31.3897,31.3169,31.3816,164200.0
2013-01-24 14:30:00,38.8,38.92,38.8,38.89,308600.0,31.3735,31.4705,31.3735,31.4463,308600.0
2013-01-24 15:00:00,38.89,39.01,38.88,38.95,341500.0,31.4463,31.5433,31.4382,31.4948,341500.0
2013-01-24 15:30:00,38.96,39.02,38.85,38.9,430500.0,31.5029,31.5514,31.4139,31.4544,430500.0
2013-01-25 09:30:00,39.05,39.15,38.99,39.12,352300.0,31.5757,31.6565,31.5271,31.6323,352300.0
2013-01-25 10:00:00,39.12,39.13,38.9,38.91,325000.0,31.6323,31.6404,31.4544,31.4625,325000.0
2013-01-25 10:30:00,38.92,39.08,38.91,39.05,166700.0,31.4705,31.5999,31.4625,31.5757,166700.0
2013-01-25 11:00:00,39.05,39.16,39.03,39.14,347000.0,31.5757,31.6646,31.5595,31.6484,347000.0
2013-01-25 11:30:00,39.14,39.17,39.07,39.08,115200.0,31.6484,31.6727,31.5918,31.5999,115200.0
2013-01-25 12:00:00,39.07,39.16,39.05,39.14,214200.0,31.5918,31.6646,31.5757,31.6484,214200.0
2013-01-25 12:30:00,39.14,39.16,39.09,39.09,63200.0,31.6484,31.6646,31.608,31.608,63200.0
2013-01-25 13:00:00,39.09,39.15,39.09,39.13,79700.0,31.608,31.6565,31.608,31.6404,79700.0
2013-01-25 13:30:00,39.13,39.13,39.1,39.13,114500.0,31.6404,31.6404,31.6161,31.6404,114500.0
2013-01-25 14:00:00,39.13,39.16,39.11,39.15,117900.0,31.6404,31.6646,31.6242,31.6565,117900.0
2013-01-25 14:30:00,39.14,39.17,39.09,39.11,148300.0,31.6484,31.6727,31.608,31.6242,148300.0
2013-01-25 15:00:00,39.12,39.15,39.09,39.13,143100.0,31.6323,31.6565,31.608,31.6404,143100.0
2013-01-25 15:30:00,39.13,39.15,39.02,39.13,513800.0,31.6404,31.6565,31.5514,31.6404,513800.0
2013-01-28 09:30:00,39.15,39.22,39.05,39.13,462400.0,31.6565,31.7131,31.5757,31.6404,462400.0
2013-01-28 10:00:00,39.12,39.14,38.93,38.95,261500.0,31.6323,31.6484,31.4786,31.4948,261500.0
2013-01-28 10:30:00,38.95,39.01,38.9,38.99,259100.0,31.4948,31.5433,31.4544,31.5271,259100.0
2013-01-28 11:00:00,38.99,39.04,38.89,39.0,398800.0,31.5271,31.5676,31.4463,31.5352,398800.0
2013-01-28 11:30:00,39.0,39.13,38.97,39.1,168900.0,31.5352,31.6404,31.511,31.6161,168900.0
2013-01-28 12:00:00,39.11,39.19,39.08,39.11,126700.0,31.6242,31.6889,31.5999,31.6242,126700.0
2013-01-28 12:30:00,39.11,39.16,39.1,39.1,55800.0,31.6242,31.6646,31.6161,31.6161,55800.0
2013-01-28 13:00:00,39.1,39.11,39.06,39.08,61600.0,31.6161,31.6242,31.5838,31.5999,61600.0
2013-01-28 13:30:00,39.08,39.11,39.07,39.1,97700.0,31.5999,31.6242,31.5918,31.6161,97700.0
2013-01-28 14:00:00,39.11,39.24,39.09,39.19,161200.0,31.6242,31.7293,31.608,31.6889,161200.0
2013-01-28 14:30:00,39.2,39.21,39.13,39.14,416000.0,31.697,31.705,31.6404,31.6484,416000.0
2013-01-28 15:00:00,39.14,39.17,39.07,39.09,287000.0,31.6484,31.6727,31.5918,31.608,287000.0
2013-01-28 15:30:00,39.1,39.12,39.02,39.02,601000.0,31.6161,31.6323,31.5514,31.5514,601000.0
2013-01-29 09:30:00,38.9,39.11,38.83,38.83,448500.0,31.4544,31.6242,31.3978,31.3978,448500.0
2013-01-29 10:00:00,38.83,38.88,38.72,38.85,371100.0,31.3978,31.4382,31.3088,31.4139,371100.0
2013-01-29 10:30:00,38.85,38.86,38.76,38.79,200400.0,31.4139,31.422,31.3412,31.3654,200400.0
2013-01-29 11:00:00,38.78,38.85,38.72,38.85,157400.0,31.3573,31.4139,31.3088,31.4139,157400.0
2013-01-29 11:30:00,38.85,38.93,38.83,38.88,105800.0,31.4139,31.4786,31.3978,31.4382,105800.0
2013-01-29 12:00:00,38.87,38.94,38.83,38.9,109300.0,31.4301,31.4867,31.3978,31.4544,109300.0
2013-01-29 12:30:00,38.9,38.99,38.9,38.93,116200.0,31.4544,31.5271,31.4544,31.4786,116200.0
2013-01-29 13:00:00,38.94,38.95,38.84,38.85,95200.0,31.4867,31.4948,31.4059,31.4139,95200.0
2013-01-29 13:30:00,38.86,38.89,38.83,38.86,109900.0,31.422,31.4463,31.3978,31.422,109900.0
2013-01-29 14:00:00,38.86,38.88,38.82,38.82,100200.0,31.422,31.4382,31.3897,31.3897,100200.0
2013-01-29 14:30:00,38.82,38.88,38.79,38.79,103100.0,31.3897,31.4382,31.3654,31.3654,103100.0
2013-01-29 15:00:00,38.8,38.83,38.74,38.83,241300.0,31.3735,31.3978,31.325,31.3978,241300.0
2013-01-29 15:30:00,38.83,38.83,38.72,38.73,660400.0,31.3978,31.3978,31.3088,31.3169,660400.0
2013-01-30 09:30:00,38.89,39.09,38.83,39.06,609300.0,31.4463,31.608,31.3978,31.5838,609300.0
2013-01-30 10:00:00,39.05,39.09,38.96,39.08,341800.0,31.5757,31.608,31.5029,31.5999,341800.0
2013-01-30 10:30:00,39.09,39.14,39.02,39.03,340300.0,31.608,31.6484,31.5514,31.5595,340300.0
2013-01-30 11:00:00,39.03,39.06,38.99,39.01,211700.0,31.5595,31.5838,31.5271,31.5433,211700.0
2013-01-30 11:30:00,39.01,39.02,38.86,38.89,237000.0,31.5433,31.5514,31.422,31.4463,237000.0
2013-01-30 12:00:00,38.88,38.95,38.88,38.91,86300.0,31.4382,31.4948,31.4382,31.4625,86300.0
2013-01-30 12:30:00,38.9,38.91,38.85,38.89,104000.0,31.4544,31.4625,31.4139,31.4463,104000.0
2013-01-30 13:00:00,38.89,38.97,38.89,38.97,147100.0,31.4463,31.511,31.4463,31.511,147100.0
2013-01-30 13:30:00,38.97,38.97,38.92,38.97,139800.0,31.511,31.511,31.4705,31.511,139800.0
2013-01-30 14:00:00,38.97,38.99,38.9,38.93,170700.0,31.511,31.5271,31.4544,31.4786,170700.0
2013-01-30 14:30:00,38.93,38.96,38.86,38.91,238300.0,31.4786,31.5029,31.422,31.4625,238300.0
2013-01-30 15:00:00,38.92,38.94,38.85,38.86,339300.0,31.4705,31.4867,31.4139,31.422,339300.0
2013-01-30 15:30:00,38.86,38.93,38.83,38.88,570700.0,31.422,31.4786,31.3978,31.4382,570700.0
2013-01-31 09:30:00,38.85,39.25,38.68,39.15,936000.0,31.4139,31.7374,31.2765,31.6565,936000.0
2013-01-31 10:00:00,39.15,39.15,39.0,39.11,569300.0,31.6565,31.6565,31.5352,31.6242,569300.0
2013-01-31 10:30:00,39.11,39.26,39.08,39.24,583500.0,31.6242,31.7455,31.5999,31.7293,583500.0
2013-01-31 11:00:00,39.24,39.27,39.07,39.11,400600.0,31.7293,31.7536,31.5918,31.6242,400600.0
2013-01-31 11:30:00,39.11,39.11,38.88,38.88,193900.0,31.6242,31.6242,31.4382,31.4382,193900.0
2013-01-31 12:00:00,38.88,38.91,38.8,38.82,171400.0,31.4382,31.4625,31.3735,31.3897,171400.0
2013-01-31 12:30:00,38.83,38.9,38.79,38.86,77200.0,31.3978,31.4544,31.3654,31.422,77200.0
2013-01-31 13:00:00,38.85,38.87,38.82,38.82,131100.0,31.4139,31.4301,31.3897,31.3897,131100.0
2013-01-31 13:30:00,38.82,38.87,38.76,38.78,147500.0,31.3897,31.4301,31.3412,31.3573,147500.0
2013-01-31 14:00:00,38.78,38.82,38.69,38.81,291700.0,31.3573,31.3897,31.2846,31.3816,291700.0
2013-01-31 14:30:00,38.82,38.86,38.71,38.71,138200.0,31.3897,31.422,31.3007,31.3007,138200.0
2013-01-31 15:00:00,38.72,38.72,38.62,38.71,263900.0,31.3088,31.3088,31.228,31.3007,263900.0
2013-01-31 15:30:00,38.71,38.78,38.66,38.73,454800.0,31.3007,31.3573,31.2603,31.3169,454800.0
2013-02-01 09:30:00,39.16,39.2,38.9,38.97,542300.0,31.6646,31.697,31.4544,31.511,542300.0
2013-02-01 10:00:00,38.98,39.18,38.94,38.95,619800.0,31.5191,31.6808,31.4867,31.4948,619800.0
2013-02-01 10:30:00,38.96,39.15,38.96,39.15,337400.0,31.5029,31.6565,31.5029,31.6565,337400.0
2013-02-01 11:00:00,39.15,39.26,39.09,39.24,320700.0,31.6565,31.7455,31.608,31.7293,320700.0
2013-02-01 11:30:00,39.25,39.27,39.04,39.12,161500.0,31.7374,31.7536,31.5676,31.6323,161500.0
2013-02-01 12:00:00,39.12,39.13,39.03,39.03,90000.0,31.6323,31.6404,31.5595,31.5595,90000.0
2013-02-01 12:30:00,39.04,39.06,39.0,39.03,79600.0,31.5676,31.5838,31.5352,31.5595,79600.0
2013-02-01 13:00:00,39.03,39.09,39.02,39.05,75500.0,31.5595,31.608,31.5514,31.5757,75500.0
2013-02-01 13:30:00,39.05,39.16,39.05,39.14,89800.0,31.5757,31.6646,31.5757,31.6484,89800.0
2013-02-01 14:00:00,39.14,39.16,39.08,39.09,112200.0,31.6484,31.6646,31.5999,31.608,112200.0
2013-02-01 14:30:00,39.09,39.13,39.05,39.05,138000.0,31.608,31.6404,31.5757,31.5757,138000.0
2013-02-01 15:00:00,39.05,39.06,38.96,38.96,213600.0,31.5757,31.5838,31.5029,31.5029,213600.0
2013-02-01 15:30:00,38.96,39.18,38.96,39.15,656500.0,31.5029,31.6808,31.5029,31.6565,656500.0
2013-02-04 09:30:00,39.29,39.57,39.21,39.53,1320400.0,31.7697,31.9961,31.705,31.9638,1320400.0
2013-02-04 10:00:00,39.54,39.62,39.05,39.05,961600.0,31.9719,32.0366,31.5757,31.5757,961600.0
2013-02-04 10:30:00,39.05,39.05,38.77,38.97,866100.0,31.5757,31.5757,31.3493,31.511,866100.0
2013-02-04 11:00:00,38.98,39.19,38.95,39.06,629100.0,31.5191,31.6889,31.4948,31.5838,629100.0
2013-02-04 11:30:00,39.05,39.05,38.51,38.54,612200.0,31.5757,31.5757,31.139,31.1633,612200.0
2013-02-04 12:00:00,38.54,38.6,38.46,38.46,223700.0,31.1633,31.2118,31.0986,31.0986,223700.0
2013-02-04 12:30:00,38.45,38.58,38.41,38.57,253500.0,31.0905,31.1956,31.0582,31.1875,253500.0
2013-02-04 13:00:00,38.57,38.65,38.51,38.52,115500.0,31.1875,31.2522,31.139,31.1471,115500.0
2013-02-04 13:30:00,38.52,38.52,38.31,38.38,309800.0,31.1471,31.1471,30.9773,31.0339,309800.0
2013-02-04 14:00:00,38.38,38.51,38.37,38.45,232700.0,31.0339,31.139,31.0258,31.0905,232700.0
2013-02-04 14:30:00,38.45,38.6,38.37,38.6,301400.0,31.0905,31.2118,31.0258,31.2118,301400.0
2013-02-04 15:00:00,38.6,38.6,38.4,38.48,192000.0,31.2118,31.2118,31.0501,31.1148,192000.0
2013-02-04 15:30:00,38.49,38.49,38.39,38.48,538200.0,31.1229,31.1229,31.042,31.1148,538200.0
2013-02-05 09:30:00,38.7,38.81,38.54,38.77,477600.0,31.2927,31.3816,31.1633,31.3493,477600.0
2013-02-05 10:00:00,38.77,38.82,38.62,38.72,366400.0,31.3493,31.3897,31.228,31.3088,366400.0
2013-02-05 10:30:00,38.71,38.74,38.62,38.68,273700.0,31.3007,31.325,31.228,31.2765,273700.0
2013-02-05 11:00:00,38.68,38.75,38.55,38.64,250300.0,31.2765,31.3331,31.1714,31.2441,250300.0
2013-02-05 11:30:00,38.64,38.69,38.58,38.64,173600.0,31.2441,31.2846,31.1956,31.2441,173600.0
2013-02-05 12:00:00,38.65,38.68,38.59,38.59,124100.0,31.2522,31.2765,31.2037,31.2037,124100.0
2013-02-05 12:30:00,38.59,38.63,38.5,38.58,148100.0,31.2037,31.2361,31.1309,31.1956,148100.0
2013-02-05 13:00:00,38.58,38.72,38.58,38.69,101500.0,31.1956,31.3088,31.1956,31.2846,101500.0
2013-02-05 13:30:00,38.69,38.69,38.62,38.63,169700.0,31.2846,31.2846,31.228,31.2361,169700.0
2013-02-05 14:00:00,38.62,38.63,38.56,38.63,239300.0,31.228,31.2361,31.1795,31.2361,239300.0
2013-02-05 14:30:00,38.63,38.69,38.6,38.62,288800.0,31.2361,31.2846,31.2118,31.228,288800.0
2013-02-05 15:00:00,38.61,38.64,38.54,38.56,241400.0,31.2199,31.2441,31.1633,31.1795,241400.0
2013-02-05 15:30:00,38.56,38.62,38.53,38.54,414300.0,31.1795,31.228,31.1552,31.1633,414300.0
2013-02-06 09:30:00,38.77,38.83,38.63,38.74,396400.0,31.3493,31.3978,31.2361,31.325,396400.0
2013-02-06 10:00:00,38.75,38.82,38.72,38.75,444200.0,31.3331,31.3897,31.3088,31.3331,444200.0
2013-02-06 10:30:00,38.74,38.81,38.69,38.76,433100.0,31.325,31.3816,31.2846,31.3412,433100.0
2013-02-06 11:00:00,38.77,38.87,38.76,38.84,413100.0,31.3493,31.4301,31.3412,31.4059,413100.0
2013-02-06 11:30:00,38.84,38.9,38.79,38.83,229300.0,31.4059,31.4544,31.3654,31.3978,229300.0
2013-02-06 12:00:00,38.84,38.84,38.7,38.76,242600.0,31.4059,31.4059,31.2927,31.3412,242600.0
2013-02-06 12:30:00,38.75,38.89,38.74,38.75,147600.0,31.3331,31.4463,31.325,31.3331,147600.0
2013-02-06 13:00:00,38.76,38.78,38.53,38.55,323600.0,31.3412,31.3573,31.1552,31.1714,323600.0
2013-02-06 13:30:00,38.53,38.64,38.51,38.58,266200.0,31.1552,31.2441,31.139,31.1956,266200.0
2013-02-06 14:00:00,38.58,38.61,38.55,38.58,242000.0,31.1956,31.2199,31.1714,31.1956,242000.0
2013-02-06 14:30:00,38.59,38.7,38.57,38.69,124100.0,31.2037,31.2927,31.1875,31.2846,124100.0
2013-02-06 15:00:00,38.69,38.79,38.67,38.78,132300.0,31.2846,31.3654,31.2684,31.3573,132300.0
2013-02-06 15:30:00,38.79,38.84,38.75,38.8,555700.0,31.3654,31.4059,31.3331,31.3735,555700.0
2013-02-07 09:30:00,38.99,39.02,38.87,39.0,654200.0,31.5271,31.5514,31.4301,31.5352,654200.0
2013-02-07 10:00:00,38.99,39.02,38.75,38.79,591800.0,31.5271,31.5514,31.3331,31.3654,591800.0
2013-02-07 10:30:00,38.79,38.83,38.6,38.74,472400.0,31.3654,31.3978,31.2118,31.325,472400.0
2013-02-07 11:00:00,38.74,38.84,38.72,38.83,512600.0,31.325,31.4059,31.3088,31.3978,512600.0
2013-02-07 11:30:00,38.83,38.83,38.55,38.57,206000.0,31.3978,31.3978,31.1714,31.1875,206000.0
2013-02-07 12:00:00,38.56,38.6,38.52,38.59,104200.0,31.1795,31.2118,31.1471,31.2037,104200.0
2013-02-07 12:30:00,38.59,38.69,38.59,38.63,109600.0,31.2037,31.2846,31.2037,31.2361,109600.0
2013-02-07 13:00:00,38.63,38.71,38.61,38.71,109100.0,31.2361,31.3007,31.2199,31.3007,109100.0
2013-02-07 13:30:00,38.71,38.89,38.68,38.88,124500.0,31.3007,31.4463,31.2765,31.4382,124500.0
2013-02-07 14:00:00,38.88,38.91,38.79,38.87,93700.0,31.4382,31.4625,31.3654,31.4301,93700.0
2013-02-07 14:30:00,38.87,38.94,38.82,38.93,110800.0,31.4301,31.4867,31.3897,31.4786,110800.0
2013-02-07 15:00:00,38.94,39.0,38.89,38.96,130900.0,31.4867,31.5352,31.4463,31.5029,130900.0
2013-02-07 15:30:00,38.96,39.01,38.9,38.97,615800.0,31.5029,31.5433,31.4544,31.511,615800.0
2013-02-08 09:30:00,39.11,39.18,39.01,39.1,597300.0,31.6242,31.6808,31.5433,31.6161,597300.0
2013-02-08 10:00:00,39.1,39.1,38.97,39.05,306000.0,31.6161,31.6161,31.511,31.5757,306000.0
2013-02-08 10:30:00,39.05,39.12,39.0,39.09,331500.0,31.5757,31.6323,31.5352,31.608,331500.0
2013-02-08 11:00:00,39.09,39.1,38.96,38.97,436900.0,31.608,31.6161,31.5029,31.511,436900.0
2013-02-08 11:30:00,38.98,39.0,38.9,38.94,209900.0,31.5191,31.5352,31.4544,31.4867,209900.0
2013-02-08 12:00:00,38.95,38.98,38.88,38.89,208400.0,31.4948,31.5191,31.4382,31.4463,208400.0
2013-02-08 12:30:00,38.89,38.95,38.83,38.95,509300.0,31.4463,31.4948,31.3978,31.4948,509300.0
2013-02-08 13:00:00,38.94,38.96,38.9,38.9,146600.0,31.4867,31.5029,31.4544,31.4544,146600.0
2013-02-08 13:30:00,38.9,39.0,38.89,39.0,129500.0,31.4544,31.5352,31.4463,31.5352,129500.0
2013-02-08 14:00:00,38.99,39.0,38.99,39.0,69100.0,31.5271,31.5352,31.5271,31.5352,69100.0
2013-02-08 14:30:00,39.0,39.0,38.98,38.98,120100.0,31.5352,31.5352,31.5191,31.5191,120100.0
2013-02-08 15:00:00,38.99,39.03,38.98,38.99,148600.0,31.5271,31.5595,31.5191,31.5271,148600.0
2013-02-08 15:30:00,38.99,39.04,38.94,39.0,473000.0,31.5271,31.5676,31.4867,31.5352,473000.0
2013-02-11 09:30:00,38.79,38.86,38.69,38.77,262400.0,31.3654,31.422,31.2846,31.3493,262400.0
2013-02-11 10:00:00,38.77,38.79,38.56,38.62,572600.0,31.3493,31.3654,31.1795,31.228,572600.0
2013-02-11 10:30:00,38.61,38.74,38.57,38.74,361000.0,31.2199,31.325,31.1875,31.325,361000.0
2013-02-11 11:00:00,38.74,38.79,38.67,38.72,434000.0,31.325,31.3654,31.2684,31.3088,434000.0
2013-02-11 11:30:00,38.72,38.88,38.71,38.74,342100.0,31.3088,31.4382,31.3007,31.325,342100.0
2013-02-11 12:00:00,38.74,38.75,38.67,38.71,176500.0,31.325,31.3331,31.2684,31.3007,176500.0
2013-02-11 12:30:00,38.71,38.72,38.63,38.66,145200.0,31.3007,31.3088,31.2361,31.2603,145200.0
2013-02-11 13:00:00,38.66,38.72,38.65,38.7,71500.0,31.2603,31.3088,31.2522,31.2927,71500.0
2013-02-11 13:30:00,38.69,38.7,38.64,38.66,58800.0,31.2846,31.2927,31.2441,31.2603,58800.0
2013-02-11 14:00:00,38.67,38.76,38.65,38.75,79500.0,31.2684,31.3412,31.2522,31.3331,79500.0
2013-02-11 14:30:00,38.75,38.8,38.73,38.76,111100.0,31.3331,31.3735,31.3169,31.3412,111100.0
2013-02-11 15:00:00,38.76,38.83,38.75,38.78,109200.0,31.3412,31.3978,31.3331,31.3573,109200.0
2013-02-11 15:30:00,38.79,38.81,38.69,38.71,837800.0,31.3654,31.3816,31.2846,31.3007,837800.0
2013-02-12 09:30:00,38.9,39.02,38.84,38.94,498000.0,31.4544,31.5514,31.4059,31.4867,498000.0
2013-02-12 10:00:00,38.95,39.02,38.91,39.0,332400.0,31.4948,31.5514,31.4625,31.5352,332400.0
2013-02-12 10:30:00,39.0,39.11,38.99,39.1,258500.0,31.5352,31.6242,31.5271,31.6161,258500.0
2013-02-12 11:00:00,39.09,39.17,39.07,39.16,265700.0,31.608,31.6727,31.5918,31.6646,265700.0
2013-02-12 11:30:00,39.16,39.16,39.0,39.01,170000.0,31.6646,31.6646,31.5352,31.5433,170000.0
2013-02-12 12:00:00,39.02,39.07,38.95,39.02,86500.0,31.5514,31.5918,31.4948,31.5514,86500.0
2013-02-12 12:30:00,39.02,39.1,38.98,39.09,108900.0,31.5514,31.6161,31.5191,31.608,108900.0
2013-02-12 13:00:00,39.09,39.18,39.08,39.17,75600.0,31.608,31.6808,31.5999,31.6727,75600.0
2013-02-12 13:30:00,39.17,39.18,39.09,39.09,63900.0,31.6727,31.6808,31.608,31.608,63900.0
2013-02-12 14:00:00,39.09,39.12,39.06,39.07,70800.0,31.608,31.6323,31.5838,31.5918,70800.0
2013-02-12 14:30:00,39.08,39.12,39.04,39.04,145000.0,31.5999,31.6323,31.5676,31.5676,145000.0
2013-02-12 15:00:00,39.04,39.05,38.94,38.98,259700.0,31.5676,31.5757,31.4867,31.5191,259700.0
2013-02-12 15:30:00,38.98,39.02,38.95,39.01,488900.0,31.5191,31.5514,31.4948,31.5433,488900.0
2013-02-13 09:30:00,38.59,38.75,38.46,38.51,572300.0,31.2037,31.3331,31.0986,31.139,572300.0
2013-02-13 10:00:00,38.5,38.53,38.32,38.33,468100.0,31.1309,31.1552,30.9854,30.9935,468100.0
2013-02-13 10:30:00,38.33,38.41,38.29,38.3,290900.0,30.9935,31.0582,30.9611,30.9692,290900.0
2013-02-13 11:00:00,38.3,38.37,38.16,38.19,255200.0,30.9692,31.0258,30.856,30.8803,255200.0
2013-02-13 11:30:00,38.19,38.19,37.93,37.95,313300.0,30.8803,30.8803,30.67,30.6862,313300.0
2013-02-13 12:00:00,37.94,37.98,37.77,37.77,438700.0,30.6781,30.7105,30.5407,30.5407,438700.0
2013-02-13 12:30:00,37.77,37.88,37.61,37.79,729900.0,30.5407,30.6296,30.4113,30.5568,729900.0
2013-02-13 13:00:00,37.79,37.8,37.63,37.64,341800.0,30.5568,30.5649,30.4275,30.4355,341800.0
2013-02-13 13:30:00,37.63,37.64,37.31,37.36,674500.0,30.4275,30.4355,30.1687,30.2091,674500.0
2013-02-13 14:00:00,37.37,37.47,37.2,37.24,524300.0,30.2172,30.2981,30.0798,30.1121,524300.0
2013-02-13 14:30:00,37.24,37.3,36.97,37.0,589100.0,30.1121,30.1606,29.8938,29.918,589100.0
2013-02-13 15:00:00,37.0,37.36,37.0,37.34,1013800.0,29.918,30.2091,29.918,30.193,1013800.0
2013-02-13 15:30:00,37.33,37.49,37.25,37.46,1086400.0,30.1849,30.3143,30.1202,30.29,1086400.0
2013-02-14 09:30:00,37.03,37.06,36.87,36.93,911100.0,29.9423,29.9666,29.8129,29.8614,911100.0
2013-02-14 10:00:00,36.93,36.98,36.8,36.84,977600.0,29.8614,29.9019,29.7563,29.7887,977600.0
2013-02-14 10:30:00,36.84,37.09,36.83,37.02,811900.0,29.7887,29.9908,29.7806,29.9342,811900.0
2013-02-14 11:00:00,37.02,37.16,37.0,37.11,690900.0,29.9342,30.0474,29.918,30.007,690900.0
2013-02-14 11:30:00,37.11,37.25,37.09,37.24,450500.0,30.007,30.1202,29.9908,30.1121,450500.0
2013-02-14 12:00:00,37.24,37.47,37.24,37.39,482000.0,30.1121,30.2981,30.1121,30.2334,482000.0
2013-02-14 12:30:00,37.39,37.39,37.23,37.29,390000.0,30.2334,30.2334,30.104,30.1525,390000.0
2013-02-14 13:00:00,37.29,37.44,37.27,37.42,449200.0,30.1525,30.2738,30.1364,30.2577,449200.0
2013-02-14 13:30:00,37.42,37.51,37.35,37.35,408500.0,30.2577,30.3304,30.2011,30.2011,408500.0
2013-02-14 14:00:00,37.37,37.48,37.27,37.47,579100.0,30.2172,30.3062,30.1364,30.2981,579100.0
2013-02-14 14:30:00,37.48,37.48,37.14,37.27,826700.0,30.3062,30.3062,30.0312,30.1364,826700.0
2013-02-14 15:00:00,37.27,37.3,37.16,37.19,766100.0,30.1364,30.1606,30.0474,30.0717,766100.0
2013-02-14 15:30:00,37.19,37.38,37.0,37.34,1431200.0,30.0717,30.2253,29.918,30.193,1431200.0
2013-02-15 09:30:00,37.2,37.5,37.15,37.2,1124600.0,30.0798,30.3223,30.0393,30.0798,1124600.0
2013-02-15 10:00:00,37.2,37.27,37.05,37.09,618400.0,30.0798,30.1364,29.9585,29.9908,618400.0
2013-02-15 10:30:00,37.1,37.26,37.08,37.17,375500.0,29.9989,30.1283,29.9827,30.0555,375500.0
2013-02-15 11:00:00,37.17,37.22,37.11,37.11,234300.0,30.0555,30.0959,30.007,30.007,234300.0
2013-02-15 11:30:00,37.12,37.19,37.11,37.19,189800.0,30.0151,30.0717,30.007,30.0717,189800.0
2013-02-15 12:00:00,37.19,37.2,37.16,37.18,114100.0,30.0717,30.0798,30.0474,30.0636,114100.0
2013-02-15 12:30:00,37.18,37.23,37.15,37.22,125100.0,30.0636,30.104,30.0393,30.0959,125100.0
2013-02-15 13:00:00,37.22,37.23,37.21,37.23,100900.0,30.0959,30.104,30.0878,30.104,100900.0
2013-02-15 13:30:00,37.23,37.43,37.22,37.41,216000.0,30.104,30.2657,30.0959,30.2496,216000.0
2013-02-15 14:00:00,37.41,37.42,37.13,37.14,349300.0,30.2496,30.2577,30.0232,30.0312,349300.0
2013-02-15 14:30:00,37.15,37.21,37.11,37.14,195400.0,30.0393,30.0878,30.007,30.0312,195400.0
2013-02-15 15:00:00,37.14,37.16,36.87,36.87,720100.0,30.0312,30.0474,29.8129,29.8129,720100.0
2013-02-15 15:30:00,36.87,37.0,36.84,36.93,1169300.0,29.8129,29.918,29.7887,29.8614,1169300.0
2013-02-19 09:30:00,36.65,36.78,36.15,36.17,1351300.0,29.635,29.7402,29.2307,29.2469,1351300.0
2013-02-19 10:00:00,36.16,36.53,36.01,36.43,1583900.0,29.2388,29.538,29.1175,29.4571,1583900.0
2013-02-19 10:30:00,36.44,36.7,36.4,36.54,905200.0,29.4652,29.6755,29.4329,29.5461,905200.0
2013-02-19 11:00:00,36.55,36.73,36.52,36.73,889000.0,29.5542,29.6997,29.5299,29.6997,889000.0
2013-02-19 11:30:00,36.73,36.74,36.37,36.39,555800.0,29.6997,29.7078,29.4086,29.4248,555800.0
2013-02-19 12:00:00,36.39,36.56,36.39,36.53,366800.0,29.4248,29.5623,29.4248,29.538,366800.0
2013-02-19 12:30:00,36.53,36.57,36.51,36.54,168100.0,29.538,29.5703,29.5218,29.5461,168100.0
2013-02-19 13:00:00,36.54,36.54,36.46,36.5,450000.0,29.5461,29.5461,29.4814,29.5137,450000.0
2013-02-19 13:30:00,36.49,36.5,36.37,36.37,261800.0,29.5057,29.5137,29.4086,29.4086,261800.0
2013-02-19 14:00:00,36.38,36.53,36.38,36.52,460600.0,29.4167,29.538,29.4167,29.5299,460600.0
2013-02-19 14:30:00,36.51,36.63,36.48,36.52,506500.0,29.5218,29.6189,29.4976,29.5299,506500.0
2013-02-19 15:00:00,36.51,36.55,36.48,36.54,589600.0,29.5218,29.5542,29.4976,29.5461,589600.0
2013-02-19 15:30:00,36.54,36.57,36.45,36.51,921600.0,29.5461,29.5703,29.4733,29.5218,921600.0
2013-02-20 09:30:00,36.31,36.4,36.07,36.07,599900.0,29.5673,29.6406,29.3719,29.3719,599900.0
2013-02-20 10:00:00,36.07,36.08,35.85,35.98,1262700.0,29.3719,29.38,29.1927,29.2986,1262700.0
2013-02-20 10:30:00,35.98,36.02,35.97,36.0,576100.0,29.2986,29.3311,29.2904,29.3148,576100.0
2013-02-20 11:00:00,35.99,36.13,35.88,36.08,623600.0,29.3067,29.4207,29.2171,29.38,623600.0
2013-02-20 11:30:00,36.07,36.12,36.04,36.05,400200.0,29.3719,29.4126,29.3474,29.3556,400200.0
2013-02-20 12:00:00,36.05,36.07,35.99,36.02,244800.0,29.3556,29.3719,29.3067,29.3311,244800.0
2013-02-20 12:30:00,36.02,36.05,35.94,35.96,152800.0,29.3311,29.3556,29.266,29.2823,152800.0
2013-02-20 13:00:00,35.97,35.99,35.89,35.91,303000.0,29.2904,29.3067,29.2253,29.2416,303000.0
2013-02-20 13:30:00,35.91,35.95,35.87,35.89,154800.0,29.2416,29.2741,29.209,29.2253,154800.0
2013-02-20 14:00:00,35.9,35.98,35.86,35.93,238100.0,29.2334,29.2986,29.2008,29.2578,238100.0
2013-02-20 14:30:00,35.93,35.96,35.82,35.84,354900.0,29.2578,29.2823,29.1683,29.1846,354900.0
2013-02-20 15:00:00,35.83,35.83,35.63,35.66,510200.0,29.1764,29.1764,29.0136,29.038,510200.0
2013-02-20 15:30:00,35.66,35.7,35.43,35.44,1571400.0,29.038,29.0706,28.8507,28.8588,1571400.0
2013-02-21 09:30:00,35.18,35.18,34.94,35.05,768400.0,28.6471,28.6471,28.4517,28.5413,768400.0
2013-02-21 10:00:00,35.04,35.28,34.88,35.25,557100.0,28.5331,28.7286,28.4028,28.7041,557100.0
2013-02-21 10:30:00,35.25,35.27,35.05,35.14,555200.0,28.7041,28.7204,28.5413,28.6146,555200.0
2013-02-21 11:00:00,35.14,35.17,35.05,35.08,298800.0,28.6146,28.639,28.5413,28.5657,298800.0
2013-02-21 11:30:00,35.08,35.33,35.05,35.3,277100.0,28.5657,28.7693,28.5413,28.7448,277100.0
2013-02-21 12:00:00,35.3,35.39,35.23,35.32,322200.0,28.7448,28.8181,28.6878,28.7611,322200.0
2013-02-21 12:30:00,35.32,35.38,35.24,35.38,176600.0,28.7611,28.81,28.696,28.81,176600.0
2013-02-21 13:00:00,35.38,35.54,35.38,35.51,352700.0,28.81,28.9403,28.81,28.9158,352700.0
2013-02-21 13:30:00,35.51,35.54,35.49,35.52,320800.0,28.9158,28.9403,28.8996,28.924,320800.0
2013-02-21 14:00:00,35.52,35.52,35.32,35.39,405300.0,28.924,28.924,28.7611,28.8181,405300.0
2013-02-21 14:30:00,35.39,35.55,35.36,35.53,361700.0,28.8181,28.9484,28.7937,28.9321,361700.0
2013-02-21 15:00:00,35.53,35.53,35.37,35.48,645100.0,28.9321,28.9321,28.8018,28.8914,645100.0
2013-02-21 15:30:00,35.48,35.5,35.3,35.35,955900.0,28.8914,28.9077,28.7448,28.7856,955900.0
2013-02-22 09:30:00,35.39,35.47,35.14,35.17,513300.0,28.8181,28.8833,28.6146,28.639,513300.0
2013-02-22 10:00:00,35.18,35.28,34.98,34.98,584600.0,28.6471,28.7286,28.4843,28.4843,584600.0
2013-02-22 10:30:00,34.98,35.07,34.82,34.82,1070900.0,28.4843,28.5575,28.354,28.354,1070900.0
2013-02-22 11:00:00,34.82,34.98,34.82,34.93,617600.0,28.354,28.4843,28.354,28.4435,617600.0
2013-02-22 11:30:00,34.94,35.02,34.87,35.02,377000.0,28.4517,28.5168,28.3947,28.5168,377000.0
2013-02-22 12:00:00,35.01,35.12,34.98,35.02,218100.0,28.5087,28.5983,28.4843,28.5168,218100.0
2013-02-22 12:30:00,35.01,35.32,35.01,35.25,302500.0,28.5087,28.7611,28.5087,28.7041,302500.0
2013-02-22 13:00:00,35.25,35.27,35.04,35.08,277900.0,28.7041,28.7204,28.5331,28.5657,277900.0
2013-02-22 13:30:00,35.08,35.14,35.06,35.09,202600.0,28.5657,28.6146,28.5494,28.5738,202600.0
2013-02-22 14:00:00,35.09,35.09,34.96,34.97,181500.0,28.5738,28.5738,28.468,28.4761,181500.0
2013-02-22 14:30:00,34.96,35.02,34.94,34.95,344500.0,28.468,28.5168,28.4517,28.4598,344500.0
2013-02-22 15:00:00,34.95,34.96,34.86,34.9,453600.0,28.4598,28.468,28.3865,28.4191,453600.0
2013-02-22 15:30:00,34.9,35.0,34.87,34.99,690600.0,28.4191,28.5005,28.3947,28.4924,690600.0
2013-02-25 09:30:00,34.85,35.2,34.85,35.14,902700.0,28.3784,28.6634,28.3784,28.6146,902700.0
2013-02-25 10:00:00,35.14,35.15,35.02,35.04,772700.0,28.6146,28.6227,28.5168,28.5331,772700.0
2013-02-25 10:30:00,35.04,35.14,35.01,35.05,442100.0,28.5331,28.6146,28.5087,28.5413,442100.0
2013-02-25 11:00:00,35.06,35.16,35.03,35.07,456900.0,28.5494,28.6308,28.525,28.5575,456900.0
2013-02-25 11:30:00,35.08,35.13,34.81,34.83,245700.0,28.5657,28.6064,28.3458,28.3621,245700.0
2013-02-25 12:00:00,34.84,34.95,34.81,34.94,241400.0,28.3703,28.4598,28.3458,28.4517,241400.0
2013-02-25 12:30:00,34.92,35.07,34.87,35.05,356900.0,28.4354,28.5575,28.3947,28.5413,356900.0
2013-02-25 13:00:00,35.05,35.05,34.93,34.95,203400.0,28.5413,28.5413,28.4435,28.4598,203400.0
2013-02-25 13:30:00,34.94,34.95,34.75,34.77,288300.0,28.4517,28.4598,28.297,28.3133,288300.0
2013-02-25 14:00:00,34.77,34.82,34.7,34.74,418600.0,28.3133,28.354,28.2563,28.2888,418600.0
2013-02-25 14:30:00,34.75,34.82,34.66,34.81,351300.0,28.297,28.354,28.2237,28.3458,351300.0
2013-02-25 15:00:00,34.82,34.84,34.67,34.7,573200.0,28.354,28.3703,28.2318,28.2563,573200.0
2013-02-25 15:30:00,34.7,34.75,34.43,34.43,1241600.0,28.2563,28.297,28.0364,28.0364,1241600.0
2013-02-26 09:30:00,34.74,34.85,34.51,34.58,485100.0,28.2888,28.3784,28.1015,28.1585,485100.0
2013-02-26 10:00:00,34.59,34.75,34.44,34.46,415800.0,28.1667,28.297,28.0445,28.0608,415800.0
2013-02-26 10:30:00,34.46,34.71,34.41,34.62,318000.0,28.0608,28.2644,28.0201,28.1911,318000.0
2013-02-26 11:00:00,34.6,34.66,34.46,34.49,308400.0,28.1748,28.2237,28.0608,28.0853,308400.0
2013-02-26 11:30:00,34.49,34.56,34.37,34.44,138700.0,28.0853,28.1423,27.9875,28.0445,138700.0
2013-02-26 12:00:00,34.43,34.7,34.39,34.6,262400.0,28.0364,28.2563,28.0038,28.1748,262400.0
2013-02-26 12:30:00,34.6,34.71,34.57,34.68,190700.0,28.1748,28.2644,28.1504,28.24,190700.0
2013-02-26 13:00:00,34.67,34.73,34.53,34.58,196900.0,28.2318,28.2807,28.1178,28.1585,196900.0
2013-02-26 13:30:00,34.57,34.73,34.56,34.71,193300.0,28.1504,28.2807,28.1423,28.2644,193300.0
2013-02-26 14:00:00,34.71,34.89,34.69,34.86,358500.0,28.2644,28.411,28.2481,28.3865,358500.0
2013-02-26 14:30:00,34.85,34.86,34.71,34.74,349700.0,28.3784,28.3865,28.2644,28.2888,349700.0
2013-02-26 15:00:00,34.73,34.79,34.65,34.72,242500.0,28.2807,28.3295,28.2155,28.2725,242500.0
2013-02-26 15:30:00,34.71,34.73,34.59,34.64,755200.0,28.2644,28.2807,28.1667,28.2074,755200.0
2013-02-27 09:30:00,35.01,35.18,34.89,35.06,606700.0,28.5087,28.6471,28.411,28.5494,606700.0
2013-02-27 10:00:00,35.07,35.14,35.0,35.09,387300.0,28.5575,28.6146,28.5005,28.5738,387300.0
2013-02-27 10:30:00,35.09,35.33,35.06,35.28,471200.0,28.5738,28.7693,28.5494,28.7286,471200.0
2013-02-27 11:00:00,35.27,35.34,35.25,35.3,308500.0,28.7204,28.7774,28.7041,28.7448,308500.0
2013-02-27 11:30:00,35.3,35.31,35.13,35.21,428600.0,28.7448,28.753,28.6064,28.6716,428600.0
2013-02-27 12:00:00,35.21,35.44,35.19,35.38,206700.0,28.6716,28.8588,28.6553,28.81,206700.0
2013-02-27 12:30:00,35.39,35.49,35.34,35.48,195000.0,28.8181,28.8996,28.7774,28.8914,195000.0
2013-02-27 13:00:00,35.49,35.52,35.44,35.44,299300.0,28.8996,28.924,28.8588,28.8588,299300.0
2013-02-27 13:30:00,35.45,35.47,35.43,35.45,201500.0,28.867,28.8833,28.8507,28.867,201500.0
2013-02-27 14:00:00,35.45,35.53,35.43,35.48,204100.0,28.867,28.9321,28.8507,28.8914,204100.0
2013-02-27 14:30:00,35.48,35.57,35.48,35.56,237500.0,28.8914,28.9647,28.8914,28.9566,237500.0
2013-02-27 15:00:00,35.56,35.57,35.49,35.51,289000.0,28.9566,28.9647,28.8996,28.9158,289000.0
2013-02-27 15:30:00,35.52,35.56,35.48,35.56,1169100.0,28.924,28.9566,28.8914,28.9566,1169100.0
2013-02-28 09:30:00,35.62,35.94,35.56,35.8,707200.0,29.0054,29.266,28.9566,29.152,707200.0
2013-02-28 10:00:00,35.79,35.81,35.7,35.78,385900.0,29.1438,29.1601,29.0706,29.1357,385900.0
2013-02-28 10:30:00,35.77,35.82,35.71,35.81,277200.0,29.1276,29.1683,29.0787,29.1601,277200.0
2013-02-28 11:00:00,35.81,35.88,35.73,35.86,372200.0,29.1601,29.2171,29.095,29.2008,372200.0
2013-02-28 11:30:00,35.87,35.95,35.82,35.89,437200.0,29.209,29.2741,29.1683,29.2253,437200.0
2013-02-28 12:00:00,35.89,35.98,35.88,35.94,268600.0,29.2253,29.2986,29.2171,29.266,268600.0
2013-02-28 12:30:00,35.94,36.03,35.92,35.98,273200.0,29.266,29.3393,29.2497,29.2986,273200.0
2013-02-28 13:00:00,35.98,36.14,35.97,36.1,214300.0,29.2986,29.4289,29.2904,29.3963,214300.0
2013-02-28 13:30:00,36.11,36.12,36.0,36.12,258100.0,29.4044,29.4126,29.3148,29.4126,258100.0
2013-02-28 14:00:00,36.11,36.15,36.08,36.08,348800.0,29.4044,29.437,29.38,29.38,348800.0
2013-02-28 14:30:00,36.08,36.12,35.96,35.98,355000.0,29.38,29.4126,29.2823,29.2986,355000.0
2013-02-28 15:00:00,35.98,35.99,35.9,35.93,306300.0,29.2986,29.3067,29.2334,29.2578,306300.0
2013-02-28 15:30:00,35.93,35.95,35.77,35.77,564400.0,29.2578,29.2741,29.1276,29.1276,564400.0
2013-03-01 09:30:00,35.59,35.73,35.43,35.66,484600.0,28.981,29.095,28.8507,29.038,484600.0
2013-03-01 10:00:00,35.66,35.82,35.66,35.77,394300.0,29.038,29.1683,29.038,29.1276,394300.0
2013-03-01 10:30:00,35.77,36.01,35.77,36.01,244500.0,29.1276,29.323,29.1276,29.323,244500.0
2013-03-01 11:00:00,36.02,36.08,35.93,36.01,281300.0,29.3311,29.38,29.2578,29.323,281300.0
2013-03-01 11:30:00,36.02,36.02,35.8,35.93,192500.0,29.3311,29.3311,29.152,29.2578,192500.0
2013-03-01 12:00:00,35.94,36.03,35.93,35.98,123200.0,29.266,29.3393,29.2578,29.2986,123200.0
2013-03-01 12:30:00,35.97,36.07,35.94,36.05,113400.0,29.2904,29.3719,29.266,29.3556,113400.0
2013-03-01 13:00:00,36.05,36.09,35.99,36.0,127800.0,29.3556,29.3881,29.3067,29.3148,127800.0
2013-03-01 13:30:00,36.0,36.02,35.88,35.88,150200.0,29.3148,29.3311,29.2171,29.2171,150200.0
2013-03-01 14:00:00,35.87,36.0,35.85,35.87,246000.0,29.209,29.3148,29.1927,29.209,246000.0
2013-03-01 14:30:00,35.86,35.87,35.74,35.85,336700.0,29.2008,29.209,29.1031,29.1927,336700.0
2013-03-01 15:00:00,35.85,35.89,35.8,35.8,273200.0,29.1927,29.2253,29.152,29.152,273200.0
2013-03-01 15:30:00,35.8,35.88,35.76,35.88,467300.0,29.152,29.2171,29.1194,29.2171,467300.0
2013-03-04 09:30:00,35.96,36.0,35.72,36.0,405800.0,29.2823,29.3148,29.0868,29.3148,405800.0
2013-03-04 10:00:00,36.01,36.01,35.8,35.9,301300.0,29.323,29.323,29.152,29.2334,301300.0
2013-03-04 10:30:00,35.9,36.05,35.87,36.01,279500.0,29.2334,29.3556,29.209,29.323,279500.0
2013-03-04 11:00:00,36.01,36.19,35.99,36.14,275300.0,29.323,29.4696,29.3067,29.4289,275300.0
2013-03-04 11:30:00,36.14,36.14,35.97,36.04,163100.0,29.4289,29.4289,29.2904,29.3474,163100.0
2013-03-04 12:00:00,36.04,36.05,35.86,35.86,205500.0,29.3474,29.3556,29.2008,29.2008,205500.0
2013-03-04 12:30:00,35.86,36.0,35.86,35.99,107300.0,29.2008,29.3148,29.2008,29.3067,107300.0
2013-03-04 13:00:00,35.99,36.07,35.9,36.04,122200.0,29.3067,29.3719,29.2334,29.3474,122200.0
2013-03-04 13:30:00,36.06,36.2,36.0,36.09,342800.0,29.3637,29.4777,29.3148,29.3881,342800.0
2013-03-04 14:00:00,36.08,36.16,35.98,36.11,311000.0,29.38,29.4451,29.2986,29.4044,311000.0
2013-03-04 14:30:00,36.11,36.12,36.05,36.08,163100.0,29.4044,29.4126,29.3556,29.38,163100.0
2013-03-04 15:00:00,36.07,36.11,36.04,36.07,261500.0,29.3719,29.4044,29.3474,29.3719,261500.0
2013-03-04 15:30:00,36.07,36.15,36.05,36.15,368800.0,29.3719,29.437,29.3556,29.437,368800.0
2013-03-05 09:30:00,36.3,36.56,36.3,36.41,414100.0,29.5591,29.7709,29.5591,29.6487,414100.0
2013-03-05 10:00:00,36.41,36.48,36.3,36.4,421600.0,29.6487,29.7057,29.5591,29.6406,421600.0
2013-03-05 10:30:00,36.4,36.56,36.35,36.47,454300.0,29.6406,29.7709,29.5999,29.6976,454300.0
2013-03-05 11:00:00,36.47,36.47,36.42,36.46,208000.0,29.6976,29.6976,29.6569,29.6894,208000.0
2013-03-05 11:30:00,36.47,36.48,36.36,36.36,212600.0,29.6976,29.7057,29.608,29.608,212600.0
2013-03-05 12:00:00,36.37,36.39,36.28,36.28,141900.0,29.6161,29.6324,29.5429,29.5429,141900.0
2013-03-05 12:30:00,36.28,36.29,36.19,36.23,238300.0,29.5429,29.551,29.4696,29.5021,238300.0
2013-03-05 13:00:00,36.23,36.25,36.17,36.2,172700.0,29.5021,29.5184,29.4533,29.4777,172700.0
2013-03-05 13:30:00,36.19,36.28,36.1,36.11,366300.0,29.4696,29.5429,29.3963,29.4044,366300.0
2013-03-05 14:00:00,36.12,36.24,36.12,36.22,274400.0,29.4126,29.5103,29.4126,29.494,274400.0
2013-03-05 14:30:00,36.22,36.26,36.2,36.24,229200.0,29.494,29.5266,29.4777,29.5103,229200.0
2013-03-05 15:00:00,36.23,36.26,36.16,36.18,209800.0,29.5021,29.5266,29.4451,29.4614,209800.0
2013-03-05 15:30:00,36.19,36.24,36.14,36.21,557900.0,29.4696,29.5103,29.4289,29.4859,557900.0
2013-03-06 09:30:00,36.25,36.4,36.25,36.31,435300.0,29.5184,29.6406,29.5184,29.5673,435300.0
2013-03-06 10:00:00,36.31,36.34,36.22,36.31,253700.0,29.5673,29.5917,29.494,29.5673,253700.0
2013-03-06 10:30:00,36.31,36.35,36.25,36.3,197800.0,29.5673,29.5999,29.5184,29.5591,197800.0
2013-03-06 11:00:00,36.29,36.39,36.27,36.32,166600.0,29.551,29.6324,29.5347,29.5754,166600.0
2013-03-06 11:30:00,36.33,36.37,36.24,36.27,110800.0,29.5836,29.6161,29.5103,29.5347,110800.0
2013-03-06 12:00:00,36.26,36.27,36.16,36.19,147000.0,29.5266,29.5347,29.4451,29.4696,147000.0
2013-03-06 12:30:00,36.18,36.28,36.16,36.22,107100.0,29.4614,29.5429,29.4451,29.494,107100.0
2013-03-06 13:00:00,36.22,36.25,36.17,36.24,193400.0,29.494,29.5184,29.4533,29.5103,193400.0
2013-03-06 13:30:00,36.24,36.3,36.16,36.29,148200.0,29.5103,29.5591,29.4451,29.551,148200.0
2013-03-06 14:00:00,36.29,36.32,36.25,36.32,209100.0,29.551,29.5754,29.5184,29.5754,209100.0
2013-03-06 14:30:00,36.32,36.36,36.29,36.29,163800.0,29.5754,29.608,29.551,29.551,163800.0
2013-03-06 15:00:00,36.3,36.3,36.13,36.15,220000.0,29.5591,29.5591,29.4207,29.437,220000.0
2013-03-06 15:30:00,36.14,36.15,36.08,36.13,335900.0,29.4289,29.437,29.38,29.4207,335900.0
2013-03-07 09:30:00,36.07,36.46,36.06,36.44,275900.0,29.3719,29.6894,29.3637,29.6731,275900.0
2013-03-07 10:00:00,36.44,36.44,36.33,36.39,294600.0,29.6731,29.6731,29.5836,29.6324,294600.0
2013-03-07 10:30:00,36.39,36.42,36.3,36.3,200000.0,29.6324,29.6569,29.5591,29.5591,200000.0
2013-03-07 11:00:00,36.31,36.36,36.22,36.24,200800.0,29.5673,29.608,29.494,29.5103,200800.0
2013-03-07 11:30:00,36.25,36.38,36.25,36.34,129200.0,29.5184,29.6243,29.5184,29.5917,129200.0
2013-03-07 12:00:00,36.33,36.38,36.3,36.38,189200.0,29.5836,29.6243,29.5591,29.6243,189200.0
2013-03-07 12:30:00,36.38,36.45,36.36,36.44,124600.0,29.6243,29.6813,29.608,29.6731,124600.0
2013-03-07 13:00:00,36.43,36.47,36.42,36.43,96400.0,29.665,29.6976,29.6569,29.665,96400.0
2013-03-07 13:30:00,36.43,36.45,36.39,36.44,134700.0,29.665,29.6813,29.6324,29.6731,134700.0
2013-03-07 14:00:00,36.45,36.45,36.3,36.3,274700.0,29.6813,29.6813,29.5591,29.5591,274700.0
2013-03-07 14:30:00,36.3,36.31,36.27,36.28,169800.0,29.5591,29.5673,29.5347,29.5429,169800.0
2013-03-07 15:00:00,36.28,36.35,36.28,36.3,182100.0,29.5429,29.5999,29.5429,29.5591,182100.0
2013-03-07 15:30:00,36.3,36.33,36.23,36.24,287000.0,29.5591,29.5836,29.5021,29.5103,287000.0
2013-03-08 09:30:00,36.2,36.39,36.04,36.07,655700.0,29.4777,29.6324,29.3474,29.3719,655700.0
2013-03-08 10:00:00,36.07,36.11,35.88,35.95,446700.0,29.3719,29.4044,29.2171,29.2741,446700.0
2013-03-08 10:30:00,35.95,36.07,35.93,35.97,217300.0,29.2741,29.3719,29.2578,29.2904,217300.0
2013-03-08 11:00:00,35.96,36.0,35.89,35.9,383300.0,29.2823,29.3148,29.2253,29.2334,383300.0
2013-03-08 11:30:00,35.9,36.0,35.89,35.91,247700.0,29.2334,29.3148,29.2253,29.2416,247700.0
2013-03-08 12:00:00,35.92,35.94,35.8,35.81,276500.0,29.2497,29.266,29.152,29.1601,276500.0
2013-03-08 12:30:00,35.8,35.82,35.71,35.76,247800.0,29.152,29.1683,29.0787,29.1194,247800.0
2013-03-08 13:00:00,35.77,35.87,35.7,35.71,187400.0,29.1276,29.209,29.0706,29.0787,187400.0
2013-03-08 13:30:00,35.7,35.95,35.64,35.78,445900.0,29.0706,29.2741,29.0217,29.1357,445900.0
2013-03-08 14:00:00,35.78,35.8,35.55,35.59,507200.0,29.1357,29.152,28.9484,28.981,507200.0
2013-03-08 14:30:00,35.59,35.63,35.52,35.59,374000.0,28.981,29.0136,28.924,28.981,374000.0
2013-03-08 15:00:00,35.6,35.75,35.6,35.73,416200.0,28.9891,29.1113,28.9891,29.095,416200.0
2013-03-08 15:30:00,35.73,35.74,35.64,35.67,981600.0,29.095,29.1031,29.0217,29.0461,981600.0
2013-03-11 09:30:00,35.4,35.73,35.39,35.72,522600.0,28.8263,29.095,28.8181,29.0868,522600.0
2013-03-11 10:00:00,35.71,35.75,35.56,35.59,355500.0,29.0787,29.1113,28.9566,28.981,355500.0
2013-03-11 10:30:00,35.59,35.61,35.48,35.52,357500.0,28.981,28.9973,28.8914,28.924,357500.0
2013-03-11 11:00:00,35.53,35.56,35.37,35.55,596500.0,28.9321,28.9566,28.8018,28.9484,596500.0
2013-03-11 11:30:00,35.56,35.75,35.55,35.67,219100.0,28.9566,29.1113,28.9484,29.0461,219100.0
2013-03-11 12:00:00,35.67,35.8,35.67,35.8,256500.0,29.0461,29.152,29.0461,29.152,256500.0
2013-03-11 12:30:00,35.8,35.93,35.74,35.91,225600.0,29.152,29.2578,29.1031,29.2416,225600.0
2013-03-11 13:00:00,35.92,35.93,35.8,35.8,135100.0,29.2497,29.2578,29.152,29.152,135100.0
2013-03-11 13:30:00,35.8,35.81,35.75,35.78,242700.0,29.152,29.1601,29.1113,29.1357,242700.0
2013-03-11 14:00:00,35.77,35.87,35.75,35.83,248900.0,29.1276,29.209,29.1113,29.1764,248900.0
2013-03-11 14:30:00,35.83,35.85,35.59,35.63,492000.0,29.1764,29.1927,28.981,29.0136,492000.0
2013-03-11 15:00:00,35.64,35.69,35.61,35.64,208700.0,29.0217,29.0624,28.9973,29.0217,208700.0
2013-03-11 15:30:00,35.65,35.65,35.56,35.63,575400.0,29.0298,29.0298,28.9566,29.0136,575400.0
2013-03-12 09:30:00,35.59,35.64,35.43,35.46,237100.0,28.981,29.0217,28.8507,28.8751,237100.0
2013-03-12 10:00:00,35.47,35.53,35.4,35.49,378400.0,28.8833,28.9321,28.8263,28.8996,378400.0
2013-03-12 10:30:00,35.49,35.49,35.3,35.31,228100.0,28.8996,28.8996,28.7448,28.753,228100.0
2013-03-12 11:00:00,35.31,35.39,35.26,35.34,197400.0,28.753,28.8181,28.7123,28.7774,197400.0
2013-03-12 11:30:00,35.34,35.41,35.29,35.35,131300.0,28.7774,28.8344,28.7367,28.7856,131300.0
2013-03-12 12:00:00,35.35,35.47,35.35,35.37,143900.0,28.7856,28.8833,28.7856,28.8018,143900.0
2013-03-12 12:30:00,35.37,35.48,35.32,35.46,168100.0,28.8018,28.8914,28.7611,28.8751,168100.0
2013-03-12 13:00:00,35.46,35.53,35.44,35.51,197100.0,28.8751,28.9321,28.8588,28.9158,197100.0
2013-03-12 13:30:00,35.51,35.55,35.44,35.44,104300.0,28.9158,28.9484,28.8588,28.8588,104300.0
2013-03-12 14:00:00,35.45,35.48,35.4,35.4,162900.0,28.867,28.8914,28.8263,28.8263,162900.0
2013-03-12 14:30:00,35.41,35.43,35.32,35.32,127000.0,28.8344,28.8507,28.7611,28.7611,127000.0
2013-03-12 15:00:00,35.32,35.44,35.32,35.39,348700.0,28.7611,28.8588,28.7611,28.8181,348700.0
2013-03-12 15:30:00,35.4,35.41,35.28,35.36,632400.0,28.8263,28.8344,28.7286,28.7937,632400.0
2013-03-13 09:30:00,35.21,35.28,35.06,35.26,292600.0,28.6716,28.7286,28.5494,28.7123,292600.0
2013-03-13 10:00:00,35.27,35.33,35.13,35.3,190700.0,28.7204,28.7693,28.6064,28.7448,190700.0
2013-03-13 10:30:00,35.3,35.44,35.21,35.41,250500.0,28.7448,28.8588,28.6716,28.8344,250500.0
2013-03-13 11:00:00,35.42,35.6,35.4,35.57,350200.0,28.8426,28.9891,28.8263,28.9647,350200.0
2013-03-13 11:30:00,35.56,35.62,35.45,35.51,275000.0,28.9566,29.0054,28.867,28.9158,275000.0
2013-03-13 12:00:00,35.51,35.57,35.46,35.56,161800.0,28.9158,28.9647,28.8751,28.9566,161800.0
2013-03-13 12:30:00,35.55,35.64,35.54,35.62,107100.0,28.9484,29.0217,28.9403,29.0054,107100.0
2013-03-13 13:00:00,35.62,35.64,35.58,35.62,153100.0,29.0054,29.0217,28.9728,29.0054,153100.0
2013-03-13 13:30:00,35.62,35.74,35.61,35.71,178800.0,29.0054,29.1031,28.9973,29.0787,178800.0
2013-03-13 14:00:00,35.71,35.76,35.7,35.73,201000.0,29.0787,29.1194,29.0706,29.095,201000.0
2013-03-13 14:30:00,35.72,35.74,35.67,35.74,122000.0,29.0868,29.1031,29.0461,29.1031,122000.0
2013-03-13 15:00:00,35.74,35.77,35.67,35.7,454400.0,29.1031,29.1276,29.0461,29.0706,454400.0
2013-03-13 15:30:00,35.7,35.75,35.69,35.71,424300.0,29.0706,29.1113,29.0624,29.0787,424300.0
2013-03-14 09:30:00,35.25,35.53,35.19,35.52,851000.0,28.7041,28.9321,28.6553,28.924,851000.0
2013-03-14 10:00:00,35.53,35.58,35.23,35.24,578900.0,28.9321,28.9728,28.6878,28.696,578900.0
2013-03-14 10:30:00,35.24,35.29,35.01,35.07,3882400.0,28.696,28.7367,28.5087,28.5575,3882400.0
2013-03-14 11:00:00,35.08,35.22,35.05,35.2,479000.0,28.5657,28.6797,28.5413,28.6634,479000.0
2013-03-14 11:30:00,35.2,35.25,35.14,35.24,327800.0,28.6634,28.7041,28.6146,28.696,327800.0
2013-03-14 12:00:00,35.24,35.27,35.12,35.15,398800.0,28.696,28.7204,28.5983,28.6227,398800.0
2013-03-14 12:30:00,35.16,35.36,35.14,35.34,577200.0,28.6308,28.7937,28.6146,28.7774,577200.0
2013-03-14 13:00:00,35.34,35.45,35.28,35.42,519400.0,28.7774,28.867,28.7286,28.8426,519400.0
2013-03-14 13:30:00,35.42,35.68,35.41,35.68,682100.0,28.8426,29.0543,28.8344,29.0543,682100.0
2013-03-14 14:00:00,35.67,35.86,35.67,35.84,418900.0,29.0461,29.2008,29.0461,29.1846,418900.0
2013-03-14 14:30:00,35.83,36.16,35.83,35.85,988300.0,29.1764,29.4451,29.1764,29.1927,988300.0
2013-03-14 15:00:00,35.86,35.87,35.7,35.79,527700.0,29.2008,29.209,29.0706,29.1438,527700.0
2013-03-14 15:30:00,35.78,35.96,35.65,35.73,1429700.0,29.1357,29.2823,29.0298,29.095,1429700.0
2013-03-15 09:30:00,34.04,34.6,33.54,34.4,5112700.0,27.7188,28.1748,27.3117,28.012,5112700.0
2013-03-15 10:00:00,34.39,34.98,34.31,34.95,2424200.0,28.0038,28.4843,27.9387,28.4598,2424200.0
2013-03-15 10:30:00,34.96,35.21,34.86,35.1,1600500.0,28.468,28.6716,28.3865,28.582,1600500.0
2013-03-15 11:00:00,35.1,35.19,34.89,34.96,1016200.0,28.582,28.6553,28.411,28.468,1016200.0
2013-03-15 11:30:00,34.97,35.04,34.95,35.02,493500.0,28.4761,28.5331,28.4598,28.5168,493500.0
2013-03-15 12:00:00,35.03,35.07,34.87,34.89,673200.0,28.525,28.5575,28.3947,28.411,673200.0
2013-03-15 12:30:00,34.89,35.03,34.81,34.99,619000.0,28.411,28.525,28.3458,28.4924,619000.0
2013-03-15 13:00:00,34.99,35.26,34.96,35.02,574400.0,28.4924,28.7123,28.468,28.5168,574400.0
2013-03-15 13:30:00,35.01,35.02,34.88,34.99,402400.0,28.5087,28.5168,28.4028,28.4924,402400.0
2013-03-15 14:00:00,34.98,35.01,34.88,35.0,495800.0,28.4843,28.5087,28.4028,28.5005,495800.0
2013-03-15 14:30:00,35.0,35.07,34.88,34.91,755500.0,28.5005,28.5575,28.4028,28.4273,755500.0
2013-03-15 15:00:00,34.91,34.98,34.88,34.9,637600.0,28.4273,28.4843,28.4028,28.4191,637600.0
2013-03-15 15:30:00,34.9,35.13,34.85,34.95,1477900.0,28.4191,28.6064,28.3784,28.4598,1477900.0
2013-03-18 09:30:00,33.91,34.5,33.76,34.5,1439700.0,27.613,28.0934,27.4908,28.0934,1439700.0
2013-03-18 10:00:00,34.5,34.5,34.2,34.38,731500.0,28.0934,28.0934,27.8491,27.9957,731500.0
2013-03-18 10:30:00,34.39,34.45,34.26,34.26,508300.0,28.0038,28.0527,27.898,27.898,508300.0
2013-03-18 11:00:00,34.26,34.3,34.14,34.16,899900.0,27.898,27.9305,27.8002,27.8165,899900.0
2013-03-18 11:30:00,34.17,34.28,34.14,34.22,415100.0,27.8247,27.9143,27.8002,27.8654,415100.0
2013-03-18 12:00:00,34.23,34.26,34.14,34.14,367800.0,27.8735,27.898,27.8002,27.8002,367800.0
2013-03-18 12:30:00,34.15,34.27,34.12,34.23,393300.0,27.8084,27.9061,27.784,27.8735,393300.0
2013-03-18 13:00:00,34.23,34.3,34.2,34.25,345000.0,27.8735,27.9305,27.8491,27.8898,345000.0
2013-03-18 13:30:00,34.25,34.27,34.14,34.16,231100.0,27.8898,27.9061,27.8002,27.8165,231100.0
2013-03-18 14:00:00,34.17,34.24,34.14,34.17,728900.0,27.8247,27.8817,27.8002,27.8247,728900.0
2013-03-18 14:30:00,34.17,34.17,33.94,33.96,539900.0,27.8247,27.8247,27.6374,27.6537,539900.0
2013-03-18 15:00:00,33.96,34.15,33.95,34.06,725600.0,27.6537,27.8084,27.6455,27.7351,725600.0
2013-03-18 15:30:00,34.06,34.07,33.9,33.92,1025100.0,27.7351,27.7432,27.6048,27.6211,1025100.0
2013-03-19 09:30:00,33.75,33.83,33.56,33.58,732300.0,27.4827,27.5478,27.328,27.3442,732300.0
2013-03-19 10:00:00,33.59,33.65,33.43,33.48,532600.0,27.3524,27.4012,27.2221,27.2628,532600.0
2013-03-19 10:30:00,33.48,33.48,33.3,33.43,572400.0,27.2628,27.2628,27.1162,27.2221,572400.0
2013-03-19 11:00:00,33.44,33.44,33.34,33.38,451000.0,27.2302,27.2302,27.1488,27.1814,451000.0
2013-03-19 11:30:00,33.38,33.63,33.28,33.31,1093900.0,27.1814,27.385,27.0999,27.1244,1093900.0
2013-03-19 12:00:00,33.31,33.32,33.2,33.28,427900.0,27.1244,27.1325,27.0348,27.0999,427900.0
2013-03-19 12:30:00,33.28,33.29,33.16,33.23,305900.0,27.0999,27.1081,27.0022,27.0592,305900.0
2013-03-19 13:00:00,33.23,33.3,33.18,33.21,397400.0,27.0592,27.1162,27.0185,27.0429,397400.0
2013-03-19 13:30:00,33.2,33.3,33.1,33.2,559900.0,27.0348,27.1162,26.9534,27.0348,559900.0
2013-03-19 14:00:00,33.2,33.33,33.19,33.3,588600.0,27.0348,27.1407,27.0267,27.1162,588600.0
2013-03-19 14:30:00,33.32,33.4,33.2,33.2,751400.0,27.1325,27.1977,27.0348,27.0348,751400.0
2013-03-19 15:00:00,33.21,33.43,33.2,33.33,572500.0,27.0429,27.2221,27.0348,27.1407,572500.0
2013-03-19 15:30:00,33.33,33.34,33.19,33.22,1286800.0,27.1407,27.1488,27.0267,27.0511,1286800.0
2013-03-20 09:30:00,33.55,33.78,33.5,33.76,511200.0,27.3198,27.5071,27.2791,27.4908,511200.0
2013-03-20 10:00:00,33.76,33.77,33.62,33.66,294400.0,27.4908,27.499,27.3768,27.4094,294400.0
2013-03-20 10:30:00,33.66,33.66,33.4,33.57,379300.0,27.4094,27.4094,27.1977,27.3361,379300.0
2013-03-20 11:00:00,33.57,33.66,33.56,33.64,300600.0,27.3361,27.4094,27.328,27.3931,300600.0
2013-03-20 11:30:00,33.65,33.66,33.5,33.57,360200.0,27.4012,27.4094,27.2791,27.3361,360200.0
2013-03-20 12:00:00,33.57,33.58,33.47,33.5,161800.0,27.3361,27.3442,27.2547,27.2791,161800.0
2013-03-20 12:30:00,33.51,33.66,33.47,33.65,216800.0,27.2872,27.4094,27.2547,27.4012,216800.0
2013-03-20 13:00:00,33.65,33.69,33.59,33.59,218000.0,27.4012,27.4338,27.3524,27.3524,218000.0
2013-03-20 13:30:00,33.58,33.62,33.55,33.57,102600.0,27.3442,27.3768,27.3198,27.3361,102600.0
2013-03-20 14:00:00,33.56,33.68,33.52,33.63,183600.0,27.328,27.4257,27.2954,27.385,183600.0
2013-03-20 14:30:00,33.64,33.65,33.56,33.61,240500.0,27.3931,27.4012,27.328,27.3687,240500.0
2013-03-20 15:00:00,33.62,33.66,33.58,33.61,246000.0,27.3768,27.4094,27.3442,27.3687,246000.0
2013-03-20 15:30:00,33.61,33.73,33.59,33.65,601700.0,27.3687,27.4664,27.3524,27.4012,601700.0
2013-03-21 09:30:00,33.18,33.34,33.08,33.31,703500.0,27.0185,27.1488,26.9371,27.1244,703500.0
2013-03-21 10:00:00,33.31,33.4,33.25,33.39,344400.0,27.1244,27.1977,27.0755,27.1895,344400.0
2013-03-21 10:30:00,33.38,33.39,33.26,33.34,246600.0,27.1814,27.1895,27.0837,27.1488,246600.0
2013-03-21 11:00:00,33.34,33.61,33.3,33.57,348200.0,27.1488,27.3687,27.1162,27.3361,348200.0
2013-03-21 11:30:00,33.58,33.72,33.55,33.65,490400.0,27.3442,27.4582,27.3198,27.4012,490400.0
2013-03-21 12:00:00,33.66,33.66,33.5,33.53,309100.0,27.4094,27.4094,27.2791,27.3035,309100.0
2013-03-21 12:30:00,33.54,33.66,33.54,33.65,225300.0,27.3117,27.4094,27.3117,27.4012,225300.0
2013-03-21 13:00:00,33.65,33.74,33.54,33.6,391400.0,27.4012,27.4745,27.3117,27.3605,391400.0
2013-03-21 13:30:00,33.6,33.67,33.54,33.6,366600.0,27.3605,27.4175,27.3117,27.3605,366600.0
2013-03-21 14:00:00,33.6,33.73,33.5,33.71,372200.0,27.3605,27.4664,27.2791,27.4501,372200.0
2013-03-21 14:30:00,33.71,33.88,33.69,33.78,663300.0,27.4501,27.5885,27.4338,27.5071,663300.0
2013-03-21 15:00:00,33.79,33.81,33.67,33.75,434000.0,27.5152,27.5315,27.4175,27.4827,434000.0
2013-03-21 15:30:00,33.75,33.76,33.59,33.63,820500.0,27.4827,27.4908,27.3524,27.385,820500.0
2013-03-22 09:30:00,33.46,33.71,33.46,33.69,659600.0,27.2465,27.4501,27.2465,27.4338,659600.0
2013-03-22 10:00:00,33.68,33.94,33.62,33.9,1013900.0,27.4257,27.6374,27.3768,27.6048,1013900.0
2013-03-22 10:30:00,33.89,34.03,33.39,33.97,715700.0,27.5967,27.7107,27.1895,27.6618,715700.0
2013-03-22 11:00:00,33.96,34.16,33.96,34.12,542500.0,27.6537,27.8165,27.6537,27.784,542500.0
2013-03-22 11:30:00,34.12,34.13,33.97,33.98,327600.0,27.784,27.7921,27.6618,27.67,327600.0
2013-03-22 12:00:00,33.97,34.04,33.95,33.97,483500.0,27.6618,27.7188,27.6455,27.6618,483500.0
2013-03-22 12:30:00,33.97,34.02,33.93,33.95,269500.0,27.6618,27.7025,27.6292,27.6455,269500.0
2013-03-22 13:00:00,33.95,34.04,33.92,34.03,227600.0,27.6455,27.7188,27.6211,27.7107,227600.0
2013-03-22 13:30:00,34.03,34.05,33.93,34.0,248500.0,27.7107,27.727,27.6292,27.6862,248500.0
2013-03-22 14:00:00,33.99,34.04,33.97,34.01,181400.0,27.6781,27.7188,27.6618,27.6944,181400.0
2013-03-22 14:30:00,34.0,34.1,34.0,34.1,386300.0,27.6862,27.7677,27.6862,27.7677,386300.0
2013-03-22 15:00:00,34.1,34.1,33.99,34.01,389200.0,27.7677,27.7677,27.6781,27.6944,389200.0
2013-03-22 15:30:00,34.0,34.05,33.98,34.05,841700.0,27.6862,27.727,27.67,27.727,841700.0
2013-03-25 09:30:00,34.0,34.19,33.95,34.07,674900.0,27.6862,27.841,27.6455,27.7432,674900.0
2013-03-25 10:00:00,34.07,34.18,33.91,33.91,518700.0,27.7432,27.8328,27.613,27.613,518700.0
2013-03-25 10:30:00,33.91,33.94,33.63,33.66,537700.0,27.613,27.6374,27.385,27.4094,537700.0
2013-03-25 11:00:00,33.65,33.75,33.49,33.5,498100.0,27.4012,27.4827,27.271,27.2791,498100.0
2013-03-25 11:30:00,33.51,33.63,33.48,33.62,395700.0,27.2872,27.385,27.2628,27.3768,395700.0
2013-03-25 12:00:00,33.62,33.66,33.44,33.5,283000.0,27.3768,27.4094,27.2302,27.2791,283000.0
2013-03-25 12:30:00,33.5,33.54,33.4,33.4,361900.0,27.2791,27.3117,27.1977,27.1977,361900.0
2013-03-25 13:00:00,33.4,33.48,33.35,33.47,250800.0,27.1977,27.2628,27.157,27.2547,250800.0
2013-03-25 13:30:00,33.45,33.74,33.43,33.67,331900.0,27.2384,27.4745,27.2221,27.4175,331900.0
2013-03-25 14:00:00,33.67,33.73,33.61,33.65,148600.0,27.4175,27.4664,27.3687,27.4012,148600.0
2013-03-25 14:30:00,33.66,33.74,33.63,33.73,278700.0,27.4094,27.4745,27.385,27.4664,278700.0
2013-03-25 15:00:00,33.73,33.73,33.58,33.6,353900.0,27.4664,27.4664,27.3442,27.3605,353900.0
2013-03-25 15:30:00,33.6,33.69,33.57,33.64,631900.0,27.3605,27.4338,27.3361,27.3931,631900.0
2013-03-26 09:30:00,33.49,33.65,33.44,33.52,669300.0,27.271,27.4012,27.2302,27.2954,669300.0
2013-03-26 10:00:00,33.53,33.56,33.44,33.5,382200.0,27.3035,27.328,27.2302,27.2791,382200.0
2013-03-26 10:30:00,33.5,33.55,33.35,33.49,273800.0,27.2791,27.3198,27.157,27.271,273800.0
2013-03-26 11:00:00,33.48,33.51,33.42,33.47,175900.0,27.2628,27.2872,27.214,27.2547,175900.0
2013-03-26 11:30:00,33.48,33.53,33.43,33.44,133600.0,27.2628,27.3035,27.2221,27.2302,133600.0
2013-03-26 12:00:00,33.44,33.49,33.34,33.38,177400.0,27.2302,27.271,27.1488,27.1814,177400.0
2013-03-26 12:30:00,33.39,33.48,33.37,33.42,196500.0,27.1895,27.2628,27.1732,27.214,196500.0
2013-03-26 13:00:00,33.41,33.6,33.4,33.53,176200.0,27.2058,27.3605,27.1977,27.3035,176200.0
2013-03-26 13:30:00,33.52,33.65,33.52,33.6,116200.0,27.2954,27.4012,27.2954,27.3605,116200.0
2013-03-26 14:00:00,33.61,33.67,33.59,33.66,143400.0,27.3687,27.4175,27.3524,27.4094,143400.0
2013-03-26 14:30:00,33.65,33.75,33.63,33.74,209800.0,27.4012,27.4827,27.385,27.4745,209800.0
2013-03-26 15:00:00,33.74,33.86,33.73,33.82,356900.0,27.4745,27.5722,27.4664,27.5397,356900.0
2013-03-26 15:30:00,33.82,33.9,33.73,33.78,779500.0,27.5397,27.6048,27.4664,27.5071,779500.0
2013-03-27 09:30:00,33.41,33.59,33.33,33.53,592200.0,27.2058,27.3524,27.1407,27.3035,592200.0
2013-03-27 10:00:00,33.53,33.61,33.46,33.59,280600.0,27.3035,27.3687,27.2465,27.3524,280600.0
2013-03-27 10:30:00,33.59,33.63,33.47,33.49,423600.0,27.3524,27.385,27.2547,27.271,423600.0
2013-03-27 11:00:00,33.5,33.64,33.48,33.64,277600.0,27.2791,27.3931,27.2628,27.3931,277600.0
2013-03-27 11:30:00,33.64,33.7,33.61,33.62,185800.0,27.3931,27.442,27.3687,27.3768,185800.0
2013-03-27 12:00:00,33.62,33.65,33.54,33.54,277900.0,27.3768,27.4012,27.3117,27.3117,277900.0
2013-03-27 12:30:00,33.54,33.61,33.52,33.59,122600.0,27.3117,27.3687,27.2954,27.3524,122600.0
2013-03-27 13:00:00,33.58,33.6,33.55,33.58,129000.0,27.3442,27.3605,27.3198,27.3442,129000.0
2013-03-27 13:30:00,33.59,33.59,33.5,33.52,195900.0,27.3524,27.3524,27.2791,27.2954,195900.0
2013-03-27 14:00:00,33.52,33.61,33.51,33.6,147200.0,27.2954,27.3687,27.2872,27.3605,147200.0
2013-03-27 14:30:00,33.59,33.67,33.57,33.66,182300.0,27.3524,27.4175,27.3361,27.4094,182300.0
2013-03-27 15:00:00,33.67,33.67,33.57,33.66,231400.0,27.4175,27.4175,27.3361,27.4094,231400.0
2013-03-27 15:30:00,33.65,33.68,33.6,33.64,460600.0,27.4012,27.4257,27.3605,27.3931,460600.0
2013-03-28 09:30:00,33.89,34.12,33.85,34.06,544700.0,27.5967,27.784,27.5641,27.7351,544700.0
2013-03-28 10:00:00,34.06,34.25,34.0,34.21,470700.0,27.7351,27.8898,27.6862,27.8573,470700.0
2013-03-28 10:30:00,34.22,34.34,34.16,34.32,523600.0,27.8654,27.9631,27.8165,27.9468,523600.0
2013-03-28 11:00:00,34.32,34.33,34.19,34.3,397300.0,27.9468,27.955,27.841,27.9305,397300.0
2013-03-28 11:30:00,34.29,34.38,34.26,34.27,339900.0,27.9224,27.9957,27.898,27.9061,339900.0
2013-03-28 12:00:00,34.26,34.29,34.19,34.23,365600.0,27.898,27.9224,27.841,27.8735,365600.0
2013-03-28 12:30:00,34.22,34.32,34.2,34.29,119600.0,27.8654,27.9468,27.8491,27.9224,119600.0
2013-03-28 13:00:00,34.29,34.31,34.23,34.3,110300.0,27.9224,27.9387,27.8735,27.9305,110300.0
2013-03-28 13:30:00,34.29,34.36,34.23,34.34,168000.0,27.9224,27.9794,27.8735,27.9631,168000.0
2013-03-28 14:00:00,34.35,34.4,34.33,34.38,143900.0,27.9713,28.012,27.955,27.9957,143900.0
2013-03-28 14:30:00,34.38,34.4,34.27,34.39,226200.0,27.9957,28.012,27.9061,28.0038,226200.0
2013-03-28 15:00:00,34.38,34.4,34.27,34.33,295900.0,27.9957,28.012,27.9061,27.955,295900.0
2013-03-28 15:30:00,34.32,34.38,34.25,34.3,945500.0,27.9468,27.9957,27.8898,27.9305,945500.0
2013-04-01 09:30:00,34.35,34.4,34.09,34.34,251700.0,27.9713,28.012,27.7595,27.9631,251700.0
2013-04-01 10:00:00,34.34,34.36,34.24,34.35,165700.0,27.9631,27.9794,27.8817,27.9713,165700.0
2013-04-01 10:30:00,34.35,34.35,34.13,34.14,181000.0,27.9713,27.9713,27.7921,27.8002,181000.0
2013-04-01 11:00:00,34.14,34.27,34.08,34.27,160500.0,27.8002,27.9061,27.7514,27.9061,160500.0
2013-04-01 11:30:00,34.26,34.3,34.12,34.13,377200.0,27.898,27.9305,27.784,27.7921,377200.0
2013-04-01 12:00:00,34.12,34.15,34.07,34.1,85800.0,27.784,27.8084,27.7432,27.7677,85800.0
2013-04-01 12:30:00,34.09,34.18,34.07,34.18,59500.0,27.7595,27.8328,27.7432,27.8328,59500.0
2013-04-01 13:00:00,34.18,34.21,34.15,34.18,103400.0,27.8328,27.8573,27.8084,27.8328,103400.0
2013-04-01 13:30:00,34.18,34.2,34.1,34.11,143100.0,27.8328,27.8491,27.7677,27.7758,143100.0
2013-04-01 14:00:00,34.11,34.14,33.97,33.98,169800.0,27.7758,27.8002,27.6618,27.67,169800.0
2013-04-01 14:30:00,33.99,34.0,33.88,33.88,290700.0,27.6781,27.6862,27.5885,27.5885,290700.0
2013-04-01 15:00:00,33.87,33.93,33.85,33.87,322900.0,27.5804,27.6292,27.5641,27.5804,322900.0
2013-04-01 15:30:00,33.87,33.96,33.87,33.95,415400.0,27.5804,27.6537,27.5804,27.6455,415400.0
2013-04-02 09:30:00,34.09,34.17,33.99,34.04,326400.0,27.7595,27.8247,27.6781,27.7188,326400.0
2013-04-02 10:00:00,34.04,34.11,33.99,33.99,223400.0,27.7188,27.7758,27.6781,27.6781,223400.0
2013-04-02 10:30:00,33.99,34.11,33.95,34.05,388400.0,27.6781,27.7758,27.6455,27.727,388400.0
2013-04-02 11:00:00,34.06,34.13,34.01,34.02,186500.0,27.7351,27.7921,27.6944,27.7025,186500.0
2013-04-02 11:30:00,34.03,34.09,34.0,34.02,191400.0,27.7107,27.7595,27.6862,27.7025,191400.0
2013-04-02 12:00:00,34.02,34.15,34.02,34.14,81100.0,27.7025,27.8084,27.7025,27.8002,81100.0
2013-04-02 12:30:00,34.14,34.29,34.13,34.27,152800.0,27.8002,27.9224,27.7921,27.9061,152800.0
2013-04-02 13:00:00,34.27,34.39,34.27,34.34,241900.0,27.9061,28.0038,27.9061,27.9631,241900.0
2013-04-02 13:30:00,34.34,34.38,34.17,34.17,199800.0,27.9631,27.9957,27.8247,27.8247,199800.0
2013-04-02 14:00:00,34.18,34.24,34.17,34.19,105800.0,27.8328,27.8817,27.8247,27.841,105800.0
2013-04-02 14:30:00,34.19,34.22,34.15,34.18,106600.0,27.841,27.8654,27.8084,27.8328,106600.0
2013-04-02 15:00:00,34.18,34.21,34.13,34.19,175500.0,27.8328,27.8573,27.7921,27.841,175500.0
2013-04-02 15:30:00,34.2,34.22,34.11,34.21,345700.0,27.8491,27.8654,27.7758,27.8573,345700.0
2013-04-03 09:30:00,33.95,34.21,33.95,34.12,960600.0,27.6455,27.8573,27.6455,27.784,960600.0
2013-04-03 10:00:00,34.12,34.16,33.73,33.78,496100.0,27.784,27.8165,27.4664,27.5071,496100.0
2013-04-03 10:30:00,33.77,34.02,33.69,33.8,452600.0,27.499,27.7025,27.4338,27.5234,452600.0
2013-04-03 11:00:00,33.81,33.81,33.66,33.68,315100.0,27.5315,27.5315,27.4094,27.4257,315100.0
2013-04-03 11:30:00,33.67,33.89,33.67,33.89,224000.0,27.4175,27.5967,27.4175,27.5967,224000.0
2013-04-03 12:00:00,33.89,33.95,33.88,33.89,165600.0,27.5967,27.6455,27.5885,27.5967,165600.0
2013-04-03 12:30:00,33.89,33.93,33.77,33.79,287000.0,27.5967,27.6292,27.499,27.5152,287000.0
2013-04-03 13:00:00,33.78,33.8,33.66,33.66,210300.0,27.5071,27.5234,27.4094,27.4094,210300.0
2013-04-03 13:30:00,33.66,33.67,33.5,33.52,355400.0,27.4094,27.4175,27.2791,27.2954,355400.0
2013-04-03 14:00:00,33.52,33.57,33.48,33.5,271600.0,27.2954,27.3361,27.2628,27.2791,271600.0
2013-04-03 14:30:00,33.5,33.58,33.49,33.54,281200.0,27.2791,27.3442,27.271,27.3117,281200.0
2013-04-03 15:00:00,33.54,33.55,33.11,33.55,2235200.0,27.3117,27.3198,26.9615,27.3198,2235200.0
2013-04-03 15:30:00,33.55,33.77,33.39,33.62,2184000.0,27.3198,27.499,27.1895,27.3768,2184000.0
2013-04-04 09:30:00,33.04,33.18,32.86,32.92,1255200.0,26.9045,27.0185,26.7579,26.8068,1255200.0
2013-04-04 10:00:00,32.92,32.97,32.66,32.69,853300.0,26.8068,26.8475,26.5951,26.6195,853300.0
2013-04-04 10:30:00,32.7,32.95,32.69,32.84,1205700.0,26.6277,26.8312,26.6195,26.7417,1205700.0
2013-04-04 11:00:00,32.84,32.87,32.74,32.83,440500.0,26.7417,26.7661,26.6602,26.7335,440500.0
2013-04-04 11:30:00,32.84,32.92,32.8,32.85,493900.0,26.7417,26.8068,26.7091,26.7498,493900.0
2013-04-04 12:00:00,32.85,33.03,32.83,32.99,374100.0,26.7498,26.8964,26.7335,26.8638,374100.0
2013-04-04 12:30:00,32.99,33.02,32.9,32.93,230400.0,26.8638,26.8882,26.7905,26.8149,230400.0
2013-04-04 13:00:00,32.93,32.96,32.88,32.94,207200.0,26.8149,26.8394,26.7742,26.8231,207200.0
2013-04-04 13:30:00,32.93,33.07,32.91,33.01,446200.0,26.8149,26.9289,26.7987,26.8801,446200.0
2013-04-04 14:00:00,33.01,33.1,33.0,33.03,300900.0,26.8801,26.9534,26.8719,26.8964,300900.0
2013-04-04 14:30:00,33.04,33.14,33.03,33.1,333100.0,26.9045,26.9859,26.8964,26.9534,333100.0
2013-04-04 15:00:00,33.1,33.21,33.07,33.13,563500.0,26.9534,27.0429,26.9289,26.9778,563500.0
2013-04-04 15:30:00,33.13,33.2,33.09,33.1,1054200.0,26.9778,27.0348,26.9452,26.9534,1054200.0
2013-04-05 09:30:00,32.68,33.16,32.65,32.96,932600.0,26.6114,27.0022,26.5869,26.8394,932600.0
2013-04-05 10:00:00,32.95,33.43,32.91,33.33,673000.0,26.8312,27.2221,26.7987,27.1407,673000.0
2013-04-05 10:30:00,33.34,33.55,33.3,33.47,456300.0,27.1488,27.3198,27.1162,27.2547,456300.0
2013-04-05 11:00:00,33.47,33.48,33.37,33.4,375300.0,27.2547,27.2628,27.1732,27.1977,375300.0
2013-04-05 11:30:00,33.4,33.44,33.16,33.17,215800.0,27.1977,27.2302,27.0022,27.0104,215800.0
2013-04-05 12:00:00,33.17,33.24,33.16,33.23,159700.0,27.0104,27.0674,27.0022,27.0592,159700.0
2013-04-05 12:30:00,33.23,33.33,33.22,33.22,139400.0,27.0592,27.1407,27.0511,27.0511,139400.0
2013-04-05 13:00:00,33.23,33.31,33.22,33.3,121000.0,27.0592,27.1244,27.0511,27.1162,121000.0
2013-04-05 13:30:00,33.3,33.33,33.26,33.26,123700.0,27.1162,27.1407,27.0837,27.0837,123700.0
2013-04-05 14:00:00,33.26,33.34,33.23,33.31,143800.0,27.0837,27.1488,27.0592,27.1244,143800.0
2013-04-05 14:30:00,33.31,33.42,33.29,33.4,166600.0,27.1244,27.214,27.1081,27.1977,166600.0
2013-04-05 15:00:00,33.4,33.43,33.36,33.4,215100.0,27.1977,27.2221,27.1651,27.1977,215100.0
2013-04-05 15:30:00,33.4,33.63,33.38,33.55,669100.0,27.1977,27.385,27.1814,27.3198,669100.0
2013-04-08 09:30:00,33.43,33.55,33.42,33.5,262500.0,27.2221,27.3198,27.214,27.2791,262500.0
2013-04-08 10:00:00,33.51,33.54,33.36,33.47,140600.0,27.2872,27.3117,27.1651,27.2547,140600.0
2013-04-08 10:30:00,33.47,33.59,33.45,33.54,135200.0,27.2547,27.3524,27.2384,27.3117,135200.0
2013-04-08 11:00:00,33.54,33.54,33.43,33.5,223900.0,27.3117,27.3117,27.2221,27.2791,223900.0
2013-04-08 11:30:00,33.51,33.62,33.5,33.58,147600.0,27.2872,27.3768,27.2791,27.3442,147600.0
2013-04-08 12:00:00,33.58,33.65,33.55,33.61,134300.0,27.3442,27.4012,27.3198,27.3687,134300.0
2013-04-08 12:30:00,33.6,33.66,33.59,33.63,54100.0,27.3605,27.4094,27.3524,27.385,54100.0
2013-04-08 13:00:00,33.63,33.64,33.59,33.59,57800.0,27.385,27.3931,27.3524,27.3524,57800.0
2013-04-08 13:30:00,33.59,33.7,33.54,33.68,273500.0,27.3524,27.442,27.3117,27.4257,273500.0
2013-04-08 14:00:00,33.68,33.72,33.62,33.63,137200.0,27.4257,27.4582,27.3768,27.385,137200.0
2013-04-08 14:30:00,33.63,33.67,33.55,33.55,238800.0,27.385,27.4175,27.3198,27.3198,238800.0
2013-04-08 15:00:00,33.56,33.68,33.54,33.66,400800.0,27.328,27.4257,27.3117,27.4094,400800.0
2013-04-08 15:30:00,33.65,33.74,33.63,33.73,284000.0,27.4012,27.4745,27.385,27.4664,284000.0
2013-04-09 09:30:00,33.83,33.9,33.73,33.76,288300.0,27.5478,27.6048,27.4664,27.4908,288300.0
2013-04-09 10:00:00,33.76,33.83,33.71,33.82,151800.0,27.4908,27.5478,27.4501,27.5397,151800.0
2013-04-09 10:30:00,33.82,33.83,33.64,33.7,178100.0,27.5397,27.5478,27.3931,27.442,178100.0
2013-04-09 11:00:00,33.71,33.75,33.61,33.66,147200.0,27.4501,27.4827,27.3687,27.4094,147200.0
2013-04-09 11:30:00,33.65,33.82,33.63,33.76,147800.0,27.4012,27.5397,27.385,27.4908,147800.0
2013-04-09 12:00:00,33.76,33.78,33.73,33.77,80600.0,27.4908,27.5071,27.4664,27.499,80600.0
2013-04-09 12:30:00,33.77,33.81,33.76,33.77,97300.0,27.499,27.5315,27.4908,27.499,97300.0
2013-04-09 13:00:00,33.76,33.82,33.73,33.76,114100.0,27.4908,27.5397,27.4664,27.4908,114100.0
2013-04-09 13:30:00,33.77,33.78,33.72,33.78,91700.0,27.499,27.5071,27.4582,27.5071,91700.0
2013-04-09 14:00:00,33.78,33.89,33.78,33.87,135200.0,27.5071,27.5967,27.5071,27.5804,135200.0
2013-04-09 14:30:00,33.86,33.92,33.85,33.9,97700.0,27.5722,27.6211,27.5641,27.6048,97700.0
2013-04-09 15:00:00,33.91,33.92,33.84,33.85,129800.0,27.613,27.6211,27.556,27.5641,129800.0
2013-04-09 15:30:00,33.86,33.95,33.84,33.92,883600.0,27.5722,27.6455,27.556,27.6211,883600.0
2013-04-10 09:30:00,33.99,34.14,33.97,34.13,272900.0,27.6781,27.8002,27.6618,27.7921,272900.0
2013-04-10 10:00:00,34.12,34.17,34.03,34.13,235700.0,27.784,27.8247,27.7107,27.7921,235700.0
2013-04-10 10:30:00,34.13,34.17,34.06,34.16,158400.0,27.7921,27.8247,27.7351,27.8165,158400.0
2013-04-10 11:00:00,34.17,34.23,34.03,34.05,237800.0,27.8247,27.8735,27.7107,27.727,237800.0
2013-04-10 11:30:00,34.06,34.15,34.03,34.12,110500.0,27.7351,27.8084,27.7107,27.784,110500.0
2013-04-10 12:00:00,34.13,34.16,34.09,34.12,176900.0,27.7921,27.8165,27.7595,27.784,176900.0
2013-04-10 12:30:00,34.12,34.16,34.06,34.12,138400.0,27.784,27.8165,27.7351,27.784,138400.0
2013-04-10 13:00:00,34.11,34.14,34.03,34.07,75500.0,27.7758,27.8002,27.7107,27.7432,75500.0
2013-04-10 13:30:00,34.08,34.14,34.07,34.07,87600.0,27.7514,27.8002,27.7432,27.7432,87600.0
2013-04-10 14:00:00,34.07,34.1,33.95,33.97,211000.0,27.7432,27.7677,27.6455,27.6618,211000.0
2013-04-10 14:30:00,33.96,33.99,33.94,33.97,94700.0,27.6537,27.6781,27.6374,27.6618,94700.0
2013-04-10 15:00:00,33.98,33.99,33.92,33.97,118000.0,27.67,27.6781,27.6211,27.6618,118000.0
2013-04-10 15:30:00,33.96,34.11,33.94,34.08,680900.0,27.6537,27.7758,27.6374,27.7514,680900.0
2013-04-11 09:30:00,34.15,34.2,34.05,34.07,180200.0,27.8084,27.8491,27.727,27.7432,180200.0
2013-04-11 10:00:00,34.06,34.15,34.02,34.14,134900.0,27.7351,27.8084,27.7025,27.8002,134900.0
2013-04-11 10:30:00,34.13,34.22,34.1,34.2,137400.0,27.7921,27.8654,27.7677,27.8491,137400.0
2013-04-11 11:00:00,34.2,34.22,34.16,34.18,265300.0,27.8491,27.8654,27.8165,27.8328,265300.0
2013-04-11 11:30:00,34.18,34.19,34.1,34.17,181500.0,27.8328,27.841,27.7677,27.8247,181500.0
2013-04-11 12:00:00,34.17,34.18,34.1,34.12,123800.0,27.8247,27.8328,27.7677,27.784,123800.0
2013-04-11 12:30:00,34.13,34.14,34.07,34.1,308200.0,27.7921,27.8002,27.7432,27.7677,308200.0
2013-04-11 13:00:00,34.11,34.12,34.08,34.1,185400.0,27.7758,27.784,27.7514,27.7677,185400.0
2013-04-11 13:30:00,34.11,34.17,34.1,34.12,102400.0,27.7758,27.8247,27.7677,27.784,102400.0
2013-04-11 14:00:00,34.13,34.15,34.08,34.13,159300.0,27.7921,27.8084,27.7514,27.7921,159300.0
2013-04-11 14:30:00,34.13,34.17,34.11,34.16,104800.0,27.7921,27.8247,27.7758,27.8165,104800.0
2013-04-11 15:00:00,34.16,34.18,34.08,34.13,420600.0,27.8165,27.8328,27.7514,27.7921,420600.0
2013-04-11 15:30:00,34.12,34.18,34.07,34.13,615900.0,27.784,27.8328,27.7432,27.7921,615900.0
2013-04-12 09:30:00,33.9,34.07,33.87,34.0,370200.0,27.6048,27.7432,27.5804,27.6862,370200.0
2013-04-12 10:00:00,33.97,34.04,33.94,34.0,218100.0,27.6618,27.7188,27.6374,27.6862,218100.0
2013-04-12 10:30:00,34.0,34.01,33.89,33.91,221100.0,27.6862,27.6944,27.5967,27.613,221100.0
2013-04-12 11:00:00,33.91,33.92,33.81,33.86,213300.0,27.613,27.6211,27.5315,27.5722,213300.0
2013-04-12 11:30:00,33.86,33.9,33.8,33.88,128700.0,27.5722,27.6048,27.5234,27.5885,128700.0
2013-04-12 12:00:00,33.89,34.01,33.88,33.98,69700.0,27.5967,27.6944,27.5885,27.67,69700.0
2013-04-12 12:30:00,33.97,34.06,33.97,34.02,70400.0,27.6618,27.7351,27.6618,27.7025,70400.0
2013-04-12 13:00:00,34.02,34.05,33.98,34.02,63400.0,27.7025,27.727,27.67,27.7025,63400.0
2013-04-12 13:30:00,34.02,34.08,34.01,34.04,92800.0,27.7025,27.7514,27.6944,27.7188,92800.0
2013-04-12 14:00:00,34.04,34.05,33.97,33.98,76300.0,27.7188,27.727,27.6618,27.67,76300.0
2013-04-12 14:30:00,33.98,34.01,33.96,33.99,113400.0,27.67,27.6944,27.6537,27.6781,113400.0
2013-04-12 15:00:00,33.99,34.09,33.99,34.09,229900.0,27.6781,27.7595,27.6781,27.7595,229900.0
2013-04-12 15:30:00,34.08,34.16,34.06,34.13,455300.0,27.7514,27.8165,27.7351,27.7921,455300.0
2013-04-15 09:30:00,33.83,33.96,33.8,33.95,443400.0,27.5478,27.6537,27.5234,27.6455,443400.0
2013-04-15 10:00:00,33.95,34.0,33.83,33.85,421600.0,27.6455,27.6862,27.5478,27.5641,421600.0
2013-04-15 10:30:00,33.85,33.97,33.82,33.96,217900.0,27.5641,27.6618,27.5397,27.6537,217900.0
2013-04-15 11:00:00,33.96,33.96,33.75,33.79,211300.0,27.6537,27.6537,27.4827,27.5152,211300.0
2013-04-15 11:30:00,33.79,33.91,33.76,33.8,158800.0,27.5152,27.613,27.4908,27.5234,158800.0
2013-04-15 12:00:00,33.79,33.81,33.72,33.74,96800.0,27.5152,27.5315,27.4582,27.4745,96800.0
2013-04-15 12:30:00,33.73,33.73,33.58,33.6,198700.0,27.4664,27.4664,27.3442,27.3605,198700.0
2013-04-15 13:00:00,33.61,33.69,33.59,33.66,105900.0,27.3687,27.4338,27.3524,27.4094,105900.0
2013-04-15 13:30:00,33.66,33.69,33.63,33.66,94200.0,27.4094,27.4338,27.385,27.4094,94200.0
2013-04-15 14:00:00,33.66,33.66,33.52,33.58,402400.0,27.4094,27.4094,27.2954,27.3442,402400.0
2013-04-15 14:30:00,33.57,33.71,33.49,33.5,302700.0,27.3361,27.4501,27.271,27.2791,302700.0
2013-04-15 15:00:00,33.51,33.53,33.34,33.36,511100.0,27.2872,27.3035,27.1488,27.1651,511100.0
2013-04-15 15:30:00,33.35,33.37,33.17,33.18,724100.0,27.157,27.1732,27.0104,27.0185,724100.0
2013-04-16 09:30:00,33.67,33.69,33.46,33.5,461500.0,27.4175,27.4338,27.2465,27.2791,461500.0
2013-04-16 10:00:00,33.5,33.54,33.32,33.36,217000.0,27.2791,27.3117,27.1325,27.1651,217000.0
2013-04-16 10:30:00,33.36,33.39,33.28,33.38,312200.0,27.1651,27.1895,27.0999,27.1814,312200.0
2013-04-16 11:00:00,33.37,33.48,33.33,33.48,247500.0,27.1732,27.2628,27.1407,27.2628,247500.0
2013-04-16 11:30:00,33.48,33.63,33.46,33.62,149600.0,27.2628,27.385,27.2465,27.3768,149600.0
2013-04-16 12:00:00,33.62,33.66,33.52,33.54,268200.0,27.3768,27.4094,27.2954,27.3117,268200.0
2013-04-16 12:30:00,33.54,33.61,33.47,33.59,246900.0,27.3117,27.3687,27.2547,27.3524,246900.0
2013-04-16 13:00:00,33.59,33.64,33.56,33.63,91400.0,27.3524,27.3931,27.328,27.385,91400.0
2013-04-16 13:30:00,33.64,33.69,33.62,33.63,169100.0,27.3931,27.4338,27.3768,27.385,169100.0
2013-04-16 14:00:00,33.63,33.66,33.54,33.58,185200.0,27.385,27.4094,27.3117,27.3442,185200.0
2013-04-16 14:30:00,33.58,33.58,33.41,33.43,292300.0,27.3442,27.3442,27.2058,27.2221,292300.0
2013-04-16 15:00:00,33.42,33.44,33.33,33.35,454900.0,27.214,27.2302,27.1407,27.157,454900.0
2013-04-16 15:30:00,33.34,33.36,33.28,33.3,1268800.0,27.1488,27.1651,27.0999,27.1162,1268800.0
2013-04-17 09:30:00,33.45,33.51,33.25,33.37,539200.0,27.2384,27.2872,27.0755,27.1732,539200.0
2013-04-17 10:00:00,33.37,33.4,33.31,33.36,477200.0,27.1732,27.1977,27.1244,27.1651,477200.0
2013-04-17 10:30:00,33.36,33.41,33.15,33.16,967900.0,27.1651,27.2058,26.9941,27.0022,967900.0
2013-04-17 11:00:00,33.16,33.34,33.16,33.3,312500.0,27.0022,27.1488,27.0022,27.1162,312500.0
2013-04-17 11:30:00,33.3,33.31,33.18,33.19,204500.0,27.1162,27.1244,27.0185,27.0267,204500.0
2013-04-17 12:00:00,33.19,33.22,33.02,33.03,193500.0,27.0267,27.0511,26.8882,26.8964,193500.0
2013-04-17 12:30:00,33.02,33.11,32.95,33.02,222600.0,26.8882,26.9615,26.8312,26.8882,222600.0
2013-04-17 13:00:00,33.02,33.09,32.97,33.01,185600.0,26.8882,26.9452,26.8475,26.8801,185600.0
2013-04-17 13:30:00,33.02,33.16,33.02,33.06,241700.0,26.8882,27.0022,26.8882,26.9208,241700.0
2013-04-17 14:00:00,33.07,33.18,33.04,33.15,419200.0,26.9289,27.0185,26.9045,26.9941,419200.0
2013-04-17 14:30:00,33.15,33.16,33.04,33.13,292300.0,26.9941,27.0022,26.9045,26.9778,292300.0
2013-04-17 15:00:00,33.13,33.34,33.12,33.28,316300.0,26.9778,27.1488,26.9697,27.0999,316300.0
2013-04-17 15:30:00,33.29,33.3,33.2,33.21,550700.0,27.1081,27.1162,27.0348,27.0429,550700.0
2013-04-18 09:30:00,33.84,33.88,33.5,33.64,728000.0,27.556,27.5885,27.2791,27.3931,728000.0
2013-04-18 10:00:00,33.65,33.67,33.45,33.54,436900.0,27.4012,27.4175,27.2384,27.3117,436900.0
2013-04-18 10:30:00,33.54,33.66,33.46,33.63,414900.0,27.3117,27.4094,27.2465,27.385,414900.0
2013-04-18 11:00:00,33.62,33.71,33.55,33.64,347600.0,27.3768,27.4501,27.3198,27.3931,347600.0
2013-04-18 11:30:00,33.63,33.64,33.39,33.39,206800.0,27.385,27.3931,27.1895,27.1895,206800.0
2013-04-18 12:00:00,33.39,33.41,33.3,33.37,179600.0,27.1895,27.2058,27.1162,27.1732,179600.0
2013-04-18 12:30:00,33.37,33.38,33.29,33.37,194100.0,27.1732,27.1814,27.1081,27.1732,194100.0
2013-04-18 13:00:00,33.36,33.42,33.29,33.32,179700.0,27.1651,27.214,27.1081,27.1325,179700.0
2013-04-18 13:30:00,33.33,33.37,33.27,33.37,188000.0,27.1407,27.1732,27.0918,27.1732,188000.0
2013-04-18 14:00:00,33.36,33.38,33.26,33.32,486700.0,27.1651,27.1814,27.0837,27.1325,486700.0
2013-04-18 14:30:00,33.32,33.39,33.2,33.26,161000.0,27.1325,27.1895,27.0348,27.0837,161000.0
2013-04-18 15:00:00,33.26,33.36,33.25,33.31,211700.0,27.0837,27.1651,27.0755,27.1244,211700.0
2013-04-18 15:30:00,33.32,33.38,33.26,33.28,877800.0,27.1325,27.1814,27.0837,27.0999,877800.0
2013-04-19 09:30:00,33.56,33.69,33.26,33.3,808600.0,27.328,27.4338,27.0837,27.1162,808600.0
2013-04-19 10:00:00,33.29,33.37,33.25,33.34,248700.0,27.1081,27.1732,27.0755,27.1488,248700.0
2013-04-19 10:30:00,33.34,33.38,33.26,33.38,188100.0,27.1488,27.1814,27.0837,27.1814,188100.0
2013-04-19 11:00:00,33.37,33.59,33.37,33.5,353000.0,27.1732,27.3524,27.1732,27.2791,353000.0
2013-04-19 11:30:00,33.5,33.56,33.48,33.52,183000.0,27.2791,27.328,27.2628,27.2954,183000.0
2013-04-19 12:00:00,33.52,33.52,33.44,33.49,163300.0,27.2954,27.2954,27.2302,27.271,163300.0
2013-04-19 12:30:00,33.48,33.48,33.33,33.36,139100.0,27.2628,27.2628,27.1407,27.1651,139100.0
2013-04-19 13:00:00,33.35,33.38,33.28,33.33,246800.0,27.157,27.1814,27.0999,27.1407,246800.0
2013-04-19 13:30:00,33.33,33.34,33.3,33.3,259200.0,27.1407,27.1488,27.1162,27.1162,259200.0
2013-04-19 14:00:00,33.3,33.44,33.3,33.43,312900.0,27.1162,27.2302,27.1162,27.2221,312900.0
2013-04-19 14:30:00,33.42,33.47,33.38,33.39,230800.0,27.214,27.2547,27.1814,27.1895,230800.0
2013-04-19 15:00:00,33.38,33.41,33.34,33.38,314800.0,27.1814,27.2058,27.1488,27.1814,314800.0
2013-04-19 15:30:00,33.37,33.41,33.34,33.37,544000.0,27.1732,27.2058,27.1488,27.1732,544000.0
2013-04-22 09:30:00,33.37,33.5,33.23,33.3,524300.0,27.1732,27.2791,27.0592,27.1162,524300.0
2013-04-22 10:00:00,33.29,33.31,32.97,33.01,383900.0,27.1081,27.1244,26.8475,26.8801,383900.0
2013-04-22 10:30:00,33.01,33.04,32.95,33.02,231000.0,26.8801,26.9045,26.8312,26.8882,231000.0
2013-04-22 11:00:00,33.03,33.06,32.97,33.0,296300.0,26.8964,26.9208,26.8475,26.8719,296300.0
2013-04-22 11:30:00,33.01,33.09,32.93,33.06,405000.0,26.8801,26.9452,26.8149,26.9208,405000.0
2013-04-22 12:00:00,33.05,33.13,33.02,33.08,185500.0,26.9127,26.9778,26.8882,26.9371,185500.0
2013-04-22 12:30:00,33.07,33.23,33.06,33.14,276100.0,26.9289,27.0592,26.9208,26.9859,276100.0
2013-04-22 13:00:00,33.14,33.14,33.01,33.04,262100.0,26.9859,26.9859,26.8801,26.9045,262100.0
2013-04-22 13:30:00,33.03,33.03,32.97,32.97,243400.0,26.8964,26.8964,26.8475,26.8475,243400.0
2013-04-22 14:00:00,32.97,33.13,32.96,33.09,247400.0,26.8475,26.9778,26.8394,26.9452,247400.0
2013-04-22 14:30:00,33.11,33.15,33.08,33.14,399800.0,26.9615,26.9941,26.9371,26.9859,399800.0
2013-04-22 15:00:00,33.14,33.24,33.13,33.23,486700.0,26.9859,27.0674,26.9778,27.0592,486700.0
2013-04-22 15:30:00,33.23,33.23,33.12,33.15,631800.0,27.0592,27.0592,26.9697,26.9941,631800.0
2013-04-23 09:30:00,33.42,33.58,33.36,33.46,519100.0,27.214,27.3442,27.1651,27.2465,519100.0
2013-04-23 10:00:00,33.46,33.63,33.42,33.63,355100.0,27.2465,27.385,27.214,27.385,355100.0
2013-04-23 10:30:00,33.63,33.65,33.55,33.57,255200.0,27.385,27.4012,27.3198,27.3361,255200.0
2013-04-23 11:00:00,33.56,33.6,33.48,33.6,162800.0,27.328,27.3605,27.2628,27.3605,162800.0
2013-04-23 11:30:00,33.59,33.59,33.47,33.54,362400.0,27.3524,27.3524,27.2547,27.3117,362400.0
2013-04-23 12:00:00,33.53,33.54,33.47,33.47,147600.0,27.3035,27.3117,27.2547,27.2547,147600.0
2013-04-23 12:30:00,33.47,33.53,33.47,33.53,169700.0,27.2547,27.3035,27.2547,27.3035,169700.0
2013-04-23 13:00:00,33.52,33.56,33.26,33.55,536300.0,27.2954,27.328,27.0837,27.3198,536300.0
2013-04-23 13:30:00,33.56,33.64,33.55,33.59,266700.0,27.328,27.3931,27.3198,27.3524,266700.0
2013-04-23 14:00:00,33.59,33.61,33.47,33.47,264100.0,27.3524,27.3687,27.2547,27.2547,264100.0
2013-04-23 14:30:00,33.46,33.56,33.43,33.5,453800.0,27.2465,27.328,27.2221,27.2791,453800.0
2013-04-23 15:00:00,33.51,33.57,33.42,33.43,412400.0,27.2872,27.3361,27.214,27.2221,412400.0
2013-04-23 15:30:00,33.42,33.53,33.4,33.53,632400.0,27.214,27.3035,27.1977,27.3035,632400.0
2013-04-24 09:30:00,33.69,33.92,33.68,33.74,419500.0,27.4338,27.6211,27.4257,27.4745,419500.0
2013-04-24 10:00:00,33.74,33.75,33.52,33.53,303800.0,27.4745,27.4827,27.2954,27.3035,303800.0
2013-04-24 10:30:00,33.52,33.7,33.5,33.64,354200.0,27.2954,27.442,27.2791,27.3931,354200.0
2013-04-24 11:00:00,33.64,33.65,33.54,33.59,264600.0,27.3931,27.4012,27.3117,27.3524,264600.0
2013-04-24 11:30:00,33.6,33.65,33.51,33.59,141400.0,27.3605,27.4012,27.2872,27.3524,141400.0
2013-04-24 12:00:00,33.6,33.61,33.47,33.47,131100.0,27.3605,27.3687,27.2547,27.2547,131100.0
2013-04-24 12:30:00,33.47,33.5,33.43,33.47,95800.0,27.2547,27.2791,27.2221,27.2547,95800.0
2013-04-24 13:00:00,33.48,33.49,33.4,33.43,170800.0,27.2628,27.271,27.1977,27.2221,170800.0
2013-04-24 13:30:00,33.43,33.43,33.35,33.36,219900.0,27.2221,27.2221,27.157,27.1651,219900.0
2013-04-24 14:00:00,33.36,33.42,33.36,33.38,231300.0,27.1651,27.214,27.1651,27.1814,231300.0
2013-04-24 14:30:00,33.38,33.44,33.37,33.44,283400.0,27.1814,27.2302,27.1732,27.2302,283400.0
2013-04-24 15:00:00,33.44,33.45,33.27,33.32,461000.0,27.2302,27.2384,27.0918,27.1325,461000.0
2013-04-24 15:30:00,33.32,33.36,33.25,33.32,634600.0,27.1325,27.1651,27.0755,27.1325,634600.0
2013-04-25 09:30:00,34.26,34.46,34.07,34.36,1252400.0,27.898,28.0608,27.7432,27.9794,1252400.0
2013-04-25 10:00:00,34.37,34.72,34.35,34.7,950200.0,27.9875,28.2725,27.9713,28.2563,950200.0
2013-04-25 10:30:00,34.7,34.84,34.69,34.81,711700.0,28.2563,28.3703,28.2481,28.3458,711700.0
2013-04-25 11:00:00,34.81,34.85,34.79,34.8,461500.0,28.3458,28.3784,28.3295,28.3377,461500.0
2013-04-25 11:30:00,34.79,34.87,34.64,34.65,329700.0,28.3295,28.3947,28.2074,28.2155,329700.0
2013-04-25 12:00:00,34.65,34.65,34.52,34.56,216600.0,28.2155,28.2155,28.1097,28.1423,216600.0
2013-04-25 12:30:00,34.56,34.6,34.53,34.54,135800.0,28.1423,28.1748,28.1178,28.126,135800.0
2013-04-25 13:00:00,34.54,34.56,34.4,34.55,268700.0,28.126,28.1423,28.012,28.1341,268700.0
2013-04-25 13:30:00,34.55,34.57,34.47,34.49,171000.0,28.1341,28.1504,28.069,28.0853,171000.0
2013-04-25 14:00:00,34.49,34.58,34.47,34.53,199800.0,28.0853,28.1585,28.069,28.1178,199800.0
2013-04-25 14:30:00,34.53,34.6,34.53,34.6,226100.0,28.1178,28.1748,28.1178,28.1748,226100.0
2013-04-25 15:00:00,34.59,34.62,34.48,34.54,479800.0,28.1667,28.1911,28.0771,28.126,479800.0
2013-04-25 15:30:00,34.53,34.66,34.52,34.6,489900.0,28.1178,28.2237,28.1097,28.1748,489900.0
2013-04-26 09:30:00,34.83,34.84,34.35,34.43,507500.0,28.3621,28.3703,27.9713,28.0364,507500.0
2013-04-26 10:00:00,34.44,34.48,34.33,34.45,378800.0,28.0445,28.0771,27.955,28.0527,378800.0
2013-04-26 10:30:00,34.44,34.45,34.27,34.32,322700.0,28.0445,28.0527,27.9061,27.9468,322700.0
2013-04-26 11:00:00,34.32,34.47,34.31,34.41,342100.0,27.9468,28.069,27.9387,28.0201,342100.0
2013-04-26 11:30:00,34.41,34.44,34.31,34.32,246000.0,28.0201,28.0445,27.9387,27.9468,246000.0
2013-04-26 12:00:00,34.31,34.38,34.28,34.36,137200.0,27.9387,27.9957,27.9143,27.9794,137200.0
2013-04-26 12:30:00,34.36,34.51,34.31,34.51,160000.0,27.9794,28.1015,27.9387,28.1015,160000.0
2013-04-26 13:00:00,34.5,34.55,34.43,34.53,112900.0,28.0934,28.1341,28.0364,28.1178,112900.0
2013-04-26 13:30:00,34.53,34.57,34.39,34.42,349500.0,28.1178,28.1504,28.0038,28.0283,349500.0
2013-04-26 14:00:00,34.41,34.43,34.36,34.39,115200.0,28.0201,28.0364,27.9794,28.0038,115200.0
2013-04-26 14:30:00,34.39,34.41,34.35,34.36,248800.0,28.0038,28.0201,27.9713,27.9794,248800.0
2013-04-26 15:00:00,34.36,34.5,34.34,34.49,342400.0,27.9794,28.0934,27.9631,28.0853,342400.0
2013-04-26 15:30:00,34.49,34.52,34.42,34.46,533600.0,28.0853,28.1097,28.0283,28.0608,533600.0
2013-04-29 09:30:00,34.54,34.55,34.32,34.47,320400.0,28.126,28.1341,27.9468,28.069,320400.0
2013-04-29 10:00:00,34.46,34.76,34.45,34.76,208400.0,28.0608,28.3051,28.0527,28.3051,208400.0
2013-04-29 10:30:00,34.75,34.83,34.73,34.82,225500.0,28.297,28.3621,28.2807,28.354,225500.0
2013-04-29 11:00:00,34.83,34.87,34.8,34.85,186200.0,28.3621,28.3947,28.3377,28.3784,186200.0
2013-04-29 11:30:00,34.85,34.9,34.82,34.82,272800.0,28.3784,28.4191,28.354,28.354,272800.0
2013-04-29 12:00:00,34.83,34.84,34.78,34.81,195000.0,28.3621,28.3703,28.3214,28.3458,195000.0
2013-04-29 12:30:00,34.81,34.83,34.75,34.8,173500.0,28.3458,28.3621,28.297,28.3377,173500.0
2013-04-29 13:00:00,34.8,34.8,34.74,34.78,125500.0,28.3377,28.3377,28.2888,28.3214,125500.0
2013-04-29 13:30:00,34.77,34.86,34.77,34.86,153200.0,28.3133,28.3865,28.3133,28.3865,153200.0
2013-04-29 14:00:00,34.86,34.96,34.86,34.95,237900.0,28.3865,28.468,28.3865,28.4598,237900.0
2013-04-29 14:30:00,34.95,34.96,34.87,34.87,162200.0,28.4598,28.468,28.3947,28.3947,162200.0
2013-04-29 15:00:00,34.88,34.88,34.78,34.84,315600.0,28.4028,28.4028,28.3214,28.3703,315600.0
2013-04-29 15:30:00,34.84,34.87,34.81,34.83,485600.0,28.3703,28.3947,28.3458,28.3621,485600.0
2013-04-30 09:30:00,34.68,34.77,34.56,34.56,292500.0,28.24,28.3133,28.1423,28.1423,292500.0
2013-04-30 10:00:00,34.6,34.63,34.41,34.44,365800.0,28.1748,28.1993,28.0201,28.0445,365800.0
2013-04-30 10:30:00,34.43,34.52,34.42,34.51,229400.0,28.0364,28.1097,28.0283,28.1015,229400.0
2013-04-30 11:00:00,34.51,34.55,34.48,34.5,169700.0,28.1015,28.1341,28.0771,28.0934,169700.0
2013-04-30 11:30:00,34.51,34.54,34.47,34.48,199800.0,28.1015,28.126,28.069,28.0771,199800.0
2013-04-30 12:00:00,34.49,34.51,34.45,34.45,105700.0,28.0853,28.1015,28.0527,28.0527,105700.0
2013-04-30 12:30:00,34.45,34.47,34.45,34.45,69600.0,28.0527,28.069,28.0527,28.0527,69600.0
2013-04-30 13:00:00,34.46,34.51,34.44,34.47,141400.0,28.0608,28.1015,28.0445,28.069,141400.0
2013-04-30 13:30:00,34.47,34.48,34.44,34.48,111600.0,28.069,28.0771,28.0445,28.0771,111600.0
2013-04-30 14:00:00,34.48,34.49,34.39,34.4,178200.0,28.0771,28.0853,28.0038,28.012,178200.0
2013-04-30 14:30:00,34.41,34.44,34.38,34.44,140400.0,28.0201,28.0445,27.9957,28.0445,140400.0
2013-04-30 15:00:00,34.44,34.45,34.35,34.41,250500.0,28.0445,28.0527,27.9713,28.0201,250500.0
2013-04-30 15:30:00,34.41,34.54,34.4,34.5,702900.0,28.0201,28.126,28.012,28.0934,702900.0
2013-05-01 09:30:00,34.45,34.5,34.26,34.3,401500.0,28.0527,28.0934,27.898,27.9305,401500.0
2013-05-01 10:00:00,34.31,34.35,34.11,34.11,280600.0,27.9387,27.9713,27.7758,27.7758,280600.0
2013-05-01 10:30:00,34.11,34.15,34.06,34.15,332300.0,27.7758,27.8084,27.7351,27.8084,332300.0
2013-05-01 11:00:00,34.15,34.25,34.13,34.18,249200.0,27.8084,27.8898,27.7921,27.8328,249200.0
2013-05-01 11:30:00,34.17,34.2,34.05,34.09,178000.0,27.8247,27.8491,27.727,27.7595,178000.0
2013-05-01 12:00:00,34.09,34.13,34.01,34.03,164300.0,27.7595,27.7921,27.6944,27.7107,164300.0
2013-05-01 12:30:00,34.03,34.04,33.95,33.98,242700.0,27.7107,27.7188,27.6455,27.67,242700.0
2013-05-01 13:00:00,33.98,34.07,33.96,34.03,203100.0,27.67,27.7432,27.6537,27.7107,203100.0
2013-05-01 13:30:00,34.04,34.04,33.94,33.98,222500.0,27.7188,27.7188,27.6374,27.67,222500.0
2013-05-01 14:00:00,33.98,34.1,33.94,34.04,378600.0,27.67,27.7677,27.6374,27.7188,378600.0
2013-05-01 14:30:00,34.04,34.04,33.9,33.96,292000.0,27.7188,27.7188,27.6048,27.6537,292000.0
2013-05-01 15:00:00,33.95,34.0,33.86,33.9,487800.0,27.6455,27.6862,27.5722,27.6048,487800.0
2013-05-01 15:30:00,33.91,33.94,33.88,33.92,722700.0,27.613,27.6374,27.5885,27.6211,722700.0
2013-05-02 09:30:00,34.22,34.31,34.11,34.22,421300.0,27.8654,27.9387,27.7758,27.8654,421300.0
2013-05-02 10:00:00,34.22,34.3,34.21,34.25,203900.0,27.8654,27.9305,27.8573,27.8898,203900.0
2013-05-02 10:30:00,34.24,34.28,34.2,34.27,210600.0,27.8817,27.9143,27.8491,27.9061,210600.0
2013-05-02 11:00:00,34.27,34.45,34.24,34.45,279400.0,27.9061,28.0527,27.8817,28.0527,279400.0
2013-05-02 11:30:00,34.45,34.47,34.36,34.43,217900.0,28.0527,28.069,27.9794,28.0364,217900.0
2013-05-02 12:00:00,34.43,34.46,34.38,34.39,180500.0,28.0364,28.0608,27.9957,28.0038,180500.0
2013-05-02 12:30:00,34.4,34.44,34.38,34.41,156300.0,28.012,28.0445,27.9957,28.0201,156300.0
2013-05-02 13:00:00,34.41,34.42,34.36,34.38,355500.0,28.0201,28.0283,27.9794,27.9957,355500.0
2013-05-02 13:30:00,34.37,34.39,34.34,34.37,170300.0,27.9875,28.0038,27.9631,27.9875,170300.0
2013-05-02 14:00:00,34.37,34.37,34.29,34.33,158500.0,27.9875,27.9875,27.9224,27.955,158500.0
2013-05-02 14:30:00,34.34,34.38,34.33,34.37,247300.0,27.9631,27.9957,27.955,27.9875,247300.0
2013-05-02 15:00:00,34.37,34.4,34.35,34.4,174000.0,27.9875,28.012,27.9713,28.012,174000.0
2013-05-02 15:30:00,34.4,34.4,34.34,34.39,453000.0,28.012,28.012,27.9631,28.0038,453000.0
2013-05-03 09:30:00,35.01,35.1,34.9,34.97,777400.0,28.5087,28.582,28.4191,28.4761,777400.0
2013-05-03 10:00:00,34.98,35.05,34.95,34.99,466700.0,28.4843,28.5413,28.4598,28.4924,466700.0
2013-05-03 10:30:00,35.0,35.25,34.99,35.23,589400.0,28.5005,28.7041,28.4924,28.6878,589400.0
2013-05-03 11:00:00,35.23,35.36,35.05,35.34,537800.0,28.6878,28.7937,28.5413,28.7774,537800.0
2013-05-03 11:30:00,35.35,35.44,35.34,35.42,360100.0,28.7856,28.8588,28.7774,28.8426,360100.0
2013-05-03 12:00:00,35.42,35.52,35.41,35.45,225400.0,28.8426,28.924,28.8344,28.867,225400.0
2013-05-03 12:30:00,35.44,35.5,35.39,35.45,228600.0,28.8588,28.9077,28.8181,28.867,228600.0
2013-05-03 13:00:00,35.46,35.46,35.28,35.29,224800.0,28.8751,28.8751,28.7286,28.7367,224800.0
2013-05-03 13:30:00,35.29,35.38,35.27,35.3,225900.0,28.7367,28.81,28.7204,28.7448,225900.0
2013-05-03 14:00:00,35.29,35.37,35.28,35.31,262500.0,28.7367,28.8018,28.7286,28.753,262500.0
2013-05-03 14:30:00,35.31,35.31,35.22,35.26,170800.0,28.753,28.753,28.6797,28.7123,170800.0
2013-05-03 15:00:00,35.26,35.27,35.21,35.25,312000.0,28.7123,28.7204,28.6716,28.7041,312000.0
2013-05-03 15:30:00,35.25,35.36,35.24,35.34,582100.0,28.7041,28.7937,28.696,28.7774,582100.0
2013-05-06 09:30:00,35.38,35.47,35.21,35.21,240000.0,28.81,28.8833,28.6716,28.6716,240000.0
2013-05-06 10:00:00,35.22,35.26,35.14,35.23,160600.0,28.6797,28.7123,28.6146,28.6878,160600.0
2013-05-06 10:30:00,35.22,35.23,35.06,35.06,106900.0,28.6797,28.6878,28.5494,28.5494,106900.0
2013-05-06 11:00:00,35.06,35.08,35.01,35.07,70200.0,28.5494,28.5657,28.5087,28.5575,70200.0
2013-05-06 11:30:00,35.07,35.09,35.04,35.05,61900.0,28.5575,28.5738,28.5331,28.5413,61900.0
2013-05-06 12:00:00,35.05,35.07,35.04,35.04,72100.0,28.5413,28.5575,28.5331,28.5331,72100.0
2013-05-06 12:30:00,35.04,35.07,35.01,35.02,70900.0,28.5331,28.5575,28.5087,28.5168,70900.0
2013-05-06 13:00:00,35.03,35.03,34.94,34.98,94500.0,28.525,28.525,28.4517,28.4843,94500.0
2013-05-06 13:30:00,34.98,35.09,34.97,35.08,104500.0,28.4843,28.5738,28.4761,28.5657,104500.0
2013-05-06 14:00:00,35.08,35.1,35.06,35.07,122700.0,28.5657,28.582,28.5494,28.5575,122700.0
2013-05-06 14:30:00,35.05,35.07,34.99,35.03,131900.0,28.5413,28.5575,28.4924,28.525,131900.0
2013-05-06 15:00:00,35.03,35.04,34.99,35.01,128900.0,28.525,28.5331,28.4924,28.5087,128900.0
2013-05-06 15:30:00,35.01,35.09,35.0,35.04,418000.0,28.5087,28.5738,28.5005,28.5331,418000.0
2013-05-07 09:30:00,35.23,35.45,35.22,35.45,495400.0,28.6878,28.867,28.6797,28.867,495400.0
2013-05-07 10:00:00,35.45,35.47,35.15,35.16,363200.0,28.867,28.8833,28.6227,28.6308,363200.0
2013-05-07 10:30:00,35.16,35.25,35.12,35.22,205400.0,28.6308,28.7041,28.5983,28.6797,205400.0
2013-05-07 11:00:00,35.22,35.35,35.2,35.35,170300.0,28.6797,28.7856,28.6634,28.7856,170300.0
2013-05-07 11:30:00,35.35,35.41,35.31,35.33,207900.0,28.7856,28.8344,28.753,28.7693,207900.0
2013-05-07 12:00:00,35.34,35.34,35.28,35.33,100300.0,28.7774,28.7774,28.7286,28.7693,100300.0
2013-05-07 12:30:00,35.33,35.38,35.31,35.38,110000.0,28.7693,28.81,28.753,28.81,110000.0
2013-05-07 13:00:00,35.38,35.4,35.35,35.38,133700.0,28.81,28.8263,28.7856,28.81,133700.0
2013-05-07 13:30:00,35.39,35.4,35.37,35.37,67200.0,28.8181,28.8263,28.8018,28.8018,67200.0
2013-05-07 14:00:00,35.37,35.45,35.35,35.44,160500.0,28.8018,28.867,28.7856,28.8588,160500.0
2013-05-07 14:30:00,35.44,35.5,35.43,35.47,296400.0,28.8588,28.9077,28.8507,28.8833,296400.0
2013-05-07 15:00:00,35.47,35.53,35.46,35.5,309600.0,28.8833,28.9321,28.8751,28.9077,309600.0
2013-05-07 15:30:00,35.51,35.55,35.49,35.54,896900.0,28.9158,28.9484,28.8996,28.9403,896900.0
2013-05-08 09:30:00,35.47,35.7,35.41,35.59,463900.0,28.8833,29.0706,28.8344,28.981,463900.0
2013-05-08 10:00:00,35.6,35.66,35.53,35.64,286000.0,28.9891,29.038,28.9321,29.0217,286000.0
2013-05-08 10:30:00,35.64,35.74,35.63,35.63,181000.0,29.0217,29.1031,29.0136,29.0136,181000.0
2013-05-08 11:00:00,35.63,35.7,35.62,35.66,142500.0,29.0136,29.0706,29.0054,29.038,142500.0
2013-05-08 11:30:00,35.67,35.68,35.55,35.56,228500.0,29.0461,29.0543,28.9484,28.9566,228500.0
2013-05-08 12:00:00,35.57,35.57,35.46,35.46,99500.0,28.9647,28.9647,28.8751,28.8751,99500.0
2013-05-08 12:30:00,35.47,35.64,35.44,35.62,187200.0,28.8833,29.0217,28.8588,29.0054,187200.0
2013-05-08 13:00:00,35.62,35.66,35.61,35.64,229900.0,29.0054,29.038,28.9973,29.0217,229900.0
2013-05-08 13:30:00,35.64,35.66,35.62,35.64,207100.0,29.0217,29.038,29.0054,29.0217,207100.0
2013-05-08 14:00:00,35.65,35.66,35.63,35.64,161800.0,29.0298,29.038,29.0136,29.0217,161800.0
2013-05-08 14:30:00,35.65,35.66,35.56,35.59,310700.0,29.0298,29.038,28.9566,28.981,310700.0
2013-05-08 15:00:00,35.59,35.64,35.58,35.63,271400.0,28.981,29.0217,28.9728,29.0136,271400.0
2013-05-08 15:30:00,35.63,35.64,35.54,35.61,264300.0,29.0136,29.0217,28.9403,28.9973,264300.0
2013-05-09 09:30:00,35.53,35.64,35.5,35.56,228100.0,28.9321,29.0217,28.9077,28.9566,228100.0
2013-05-09 10:00:00,35.56,35.58,35.2,35.22,336000.0,28.9566,28.9728,28.6634,28.6797,336000.0
2013-05-09 10:30:00,35.22,35.36,35.19,35.27,278300.0,28.6797,28.7937,28.6553,28.7204,278300.0
2013-05-09 11:00:00,35.27,35.33,35.18,35.32,338600.0,28.7204,28.7693,28.6471,28.7611,338600.0
2013-05-09 11:30:00,35.33,35.41,35.26,35.36,179100.0,28.7693,28.8344,28.7123,28.7937,179100.0
2013-05-09 12:00:00,35.36,35.37,35.24,35.26,114100.0,28.7937,28.8018,28.696,28.7123,114100.0
2013-05-09 12:30:00,35.27,35.35,35.24,35.33,130700.0,28.7204,28.7856,28.696,28.7693,130700.0
2013-05-09 13:00:00,35.33,35.33,35.28,35.29,87200.0,28.7693,28.7693,28.7286,28.7367,87200.0
2013-05-09 13:30:00,35.29,35.41,35.29,35.38,110300.0,28.7367,28.8344,28.7367,28.81,110300.0
2013-05-09 14:00:00,35.38,35.41,35.31,35.39,107600.0,28.81,28.8344,28.753,28.8181,107600.0
2013-05-09 14:30:00,35.39,35.41,35.2,35.21,194600.0,28.8181,28.8344,28.6634,28.6716,194600.0
2013-05-09 15:00:00,35.21,35.24,35.16,35.18,329100.0,28.6716,28.696,28.6308,28.6471,329100.0
2013-05-09 15:30:00,35.19,35.23,35.13,35.21,371300.0,28.6553,28.6878,28.6064,28.6716,371300.0
2013-05-10 09:30:00,35.21,35.3,35.1,35.27,210500.0,28.6716,28.7448,28.582,28.7204,210500.0
2013-05-10 10:00:00,35.26,35.31,35.16,35.19,141000.0,28.7123,28.753,28.6308,28.6553,141000.0
2013-05-10 10:30:00,35.19,35.19,35.1,35.17,171800.0,28.6553,28.6553,28.582,28.639,171800.0
2013-05-10 11:00:00,35.18,35.2,35.07,35.11,188600.0,28.6471,28.6634,28.5575,28.5901,188600.0
2013-05-10 11:30:00,35.11,35.17,34.96,34.97,180400.0,28.5901,28.639,28.468,28.4761,180400.0
2013-05-10 12:00:00,34.97,35.06,34.96,35.03,112100.0,28.4761,28.5494,28.468,28.525,112100.0
2013-05-10 12:30:00,35.03,35.06,34.99,35.02,67300.0,28.525,28.5494,28.4924,28.5168,67300.0
2013-05-10 13:00:00,35.02,35.09,34.99,35.06,86700.0,28.5168,28.5738,28.4924,28.5494,86700.0
2013-05-10 13:30:00,35.05,35.05,34.97,34.97,90900.0,28.5413,28.5413,28.4761,28.4761,90900.0
2013-05-10 14:00:00,34.98,35.04,34.96,34.99,95000.0,28.4843,28.5331,28.468,28.4924,95000.0
2013-05-10 14:30:00,34.99,35.04,34.96,35.01,103100.0,28.4924,28.5331,28.468,28.5087,103100.0
2013-05-10 15:00:00,35.02,35.03,34.98,35.0,129500.0,28.5168,28.525,28.4843,28.5005,129500.0
2013-05-10 15:30:00,35.0,35.11,34.98,35.09,261600.0,28.5005,28.5901,28.4843,28.5738,261600.0
2013-05-13 09:30:00,34.82,34.93,34.68,34.7,521500.0,28.354,28.4435,28.24,28.2563,521500.0
2013-05-13 10:00:00,34.71,34.89,34.7,34.84,263300.0,28.2644,28.411,28.2563,28.3703,263300.0
2013-05-13 10:30:00,34.83,34.86,34.73,34.74,125000.0,28.3621,28.3865,28.2807,28.2888,125000.0
2013-05-13 11:00:00,34.74,34.79,34.65,34.68,142600.0,28.2888,28.3295,28.2155,28.24,142600.0
2013-05-13 11:30:00,34.69,34.78,34.68,34.75,93900.0,28.2481,28.3214,28.24,28.297,93900.0
2013-05-13 12:00:00,34.75,34.8,34.74,34.78,95500.0,28.297,28.3377,28.2888,28.3214,95500.0
2013-05-13 12:30:00,34.78,34.8,34.72,34.77,82100.0,28.3214,28.3377,28.2725,28.3133,82100.0
2013-05-13 13:00:00,34.77,34.79,34.73,34.75,89400.0,28.3133,28.3295,28.2807,28.297,89400.0
2013-05-13 13:30:00,34.75,34.76,34.71,34.72,91600.0,28.297,28.3051,28.2644,28.2725,91600.0
2013-05-13 14:00:00,34.71,34.75,34.67,34.68,110800.0,28.2644,28.297,28.2318,28.24,110800.0
2013-05-13 14:30:00,34.68,34.74,34.62,34.73,117500.0,28.24,28.2888,28.1911,28.2807,117500.0
2013-05-13 15:00:00,34.73,34.74,34.66,34.72,291800.0,28.2807,28.2888,28.2237,28.2725,291800.0
2013-05-13 15:30:00,34.71,34.81,34.69,34.8,717200.0,28.2644,28.3458,28.2481,28.3377,717200.0
2013-05-14 09:30:00,34.71,34.94,34.67,34.91,272800.0,28.2644,28.4517,28.2318,28.4273,272800.0
2013-05-14 10:00:00,34.92,34.99,34.91,34.98,121000.0,28.4354,28.4924,28.4273,28.4843,121000.0
2013-05-14 10:30:00,34.98,35.09,34.94,35.09,198600.0,28.4843,28.5738,28.4517,28.5738,198600.0
2013-05-14 11:00:00,35.08,35.08,34.98,34.99,112300.0,28.5657,28.5657,28.4843,28.4924,112300.0
2013-05-14 11:30:00,35.0,35.12,34.99,35.11,263200.0,28.5005,28.5983,28.4924,28.5901,263200.0
2013-05-14 12:00:00,35.11,35.17,35.08,35.14,234400.0,28.5901,28.639,28.5657,28.6146,234400.0
2013-05-14 12:30:00,35.13,35.17,35.11,35.11,71800.0,28.6064,28.639,28.5901,28.5901,71800.0
2013-05-14 13:00:00,35.12,35.18,35.1,35.18,67400.0,28.5983,28.6471,28.582,28.6471,67400.0
2013-05-14 13:30:00,35.18,35.22,35.15,35.19,156000.0,28.6471,28.6797,28.6227,28.6553,156000.0
2013-05-14 14:00:00,35.19,35.2,35.15,35.2,130100.0,28.6553,28.6634,28.6227,28.6634,130100.0
2013-05-14 14:30:00,35.2,35.22,35.11,35.16,203700.0,28.6634,28.6797,28.5901,28.6308,203700.0
2013-05-14 15:00:00,35.16,35.21,35.14,35.15,253500.0,28.6308,28.6716,28.6146,28.6227,253500.0
2013-05-14 15:30:00,35.14,35.19,35.09,35.19,493200.0,28.6146,28.6553,28.5738,28.6553,493200.0
2013-05-15 09:30:00,35.1,35.21,35.06,35.12,257200.0,28.582,28.6716,28.5494,28.5983,257200.0
2013-05-15 10:00:00,35.13,35.18,35.06,35.14,314400.0,28.6064,28.6471,28.5494,28.6146,314400.0
2013-05-15 10:30:00,35.14,35.17,35.08,35.13,238600.0,28.6146,28.639,28.5657,28.6064,238600.0
2013-05-15 11:00:00,35.13,35.2,35.0,35.01,395100.0,28.6064,28.6634,28.5005,28.5087,395100.0
2013-05-15 11:30:00,35.0,35.05,34.95,34.99,208100.0,28.5005,28.5413,28.4598,28.4924,208100.0
2013-05-15 12:00:00,34.99,35.01,34.96,34.97,162300.0,28.4924,28.5087,28.468,28.4761,162300.0
2013-05-15 12:30:00,34.97,35.15,34.94,35.14,215200.0,28.4761,28.6227,28.4517,28.6146,215200.0
2013-05-15 13:00:00,35.13,35.14,35.0,35.04,127300.0,28.6064,28.6146,28.5005,28.5331,127300.0
2013-05-15 13:30:00,35.03,35.05,34.91,34.92,135000.0,28.525,28.5413,28.4273,28.4354,135000.0
2013-05-15 14:00:00,34.91,34.98,34.91,34.94,176800.0,28.4273,28.4843,28.4273,28.4517,176800.0
2013-05-15 14:30:00,34.94,34.99,34.9,34.97,174900.0,28.4517,28.4924,28.4191,28.4761,174900.0
2013-05-15 15:00:00,34.97,35.03,34.92,34.98,248000.0,28.4761,28.525,28.4354,28.4843,248000.0
2013-05-15 15:30:00,34.98,35.05,34.97,35.04,515700.0,28.4843,28.5413,28.4761,28.5331,515700.0
2013-05-16 09:30:00,35.11,35.18,35.01,35.09,275500.0,28.5901,28.6471,28.5087,28.5738,275500.0
2013-05-16 10:00:00,35.08,35.14,34.95,35.1,278400.0,28.5657,28.6146,28.4598,28.582,278400.0
2013-05-16 10:30:00,35.11,35.25,35.09,35.21,196100.0,28.5901,28.7041,28.5738,28.6716,196100.0
2013-05-16 11:00:00,35.21,35.25,35.16,35.21,267400.0,28.6716,28.7041,28.6308,28.6716,267400.0
2013-05-16 11:30:00,35.2,35.25,35.2,35.23,205700.0,28.6634,28.7041,28.6634,28.6878,205700.0
2013-05-16 12:00:00,35.23,35.31,35.18,35.21,241100.0,28.6878,28.753,28.6471,28.6716,241100.0
2013-05-16 12:30:00,35.2,35.21,35.13,35.14,231000.0,28.6634,28.6716,28.6064,28.6146,231000.0
2013-05-16 13:00:00,35.13,35.18,35.13,35.15,129900.0,28.6064,28.6471,28.6064,28.6227,129900.0
2013-05-16 13:30:00,35.14,35.21,35.14,35.17,188000.0,28.6146,28.6716,28.6146,28.639,188000.0
2013-05-16 14:00:00,35.17,35.2,35.14,35.17,143300.0,28.639,28.6634,28.6146,28.639,143300.0
2013-05-16 14:30:00,35.17,35.17,35.06,35.07,185300.0,28.639,28.639,28.5494,28.5575,185300.0
2013-05-16 15:00:00,35.07,35.1,34.98,34.98,294100.0,28.5575,28.582,28.4843,28.4843,294100.0
2013-05-16 15:30:00,34.98,34.99,34.9,34.96,433400.0,28.4843,28.4924,28.4191,28.468,433400.0
2013-05-17 09:30:00,35.01,35.12,34.88,34.98,368200.0,28.5087,28.5983,28.4028,28.4843,368200.0
2013-05-17 10:00:00,34.98,35.0,34.85,34.89,162600.0,28.4843,28.5005,28.3784,28.411,162600.0
2013-05-17 10:30:00,34.89,34.9,34.78,34.79,191100.0,28.411,28.4191,28.3214,28.3295,191100.0
2013-05-17 11:00:00,34.79,34.81,34.74,34.8,149900.0,28.3295,28.3458,28.2888,28.3377,149900.0
2013-05-17 11:30:00,34.79,34.82,34.72,34.76,128300.0,28.3295,28.354,28.2725,28.3051,128300.0
2013-05-17 12:00:00,34.77,34.78,34.72,34.76,94600.0,28.3133,28.3214,28.2725,28.3051,94600.0
2013-05-17 12:30:00,34.75,34.77,34.7,34.75,127100.0,28.297,28.3133,28.2563,28.297,127100.0
2013-05-17 13:00:00,34.74,34.76,34.71,34.73,94100.0,28.2888,28.3051,28.2644,28.2807,94100.0
2013-05-17 13:30:00,34.73,34.79,34.71,34.77,79300.0,28.2807,28.3295,28.2644,28.3133,79300.0
2013-05-17 14:00:00,34.78,34.87,34.77,34.83,131100.0,28.3214,28.3947,28.3133,28.3621,131100.0
2013-05-17 14:30:00,34.83,34.97,34.82,34.95,165900.0,28.3621,28.4761,28.354,28.4598,165900.0
2013-05-17 15:00:00,34.95,35.03,34.94,35.02,193200.0,28.4598,28.525,28.4517,28.5168,193200.0
2013-05-17 15:30:00,35.02,35.05,34.98,35.01,458800.0,28.5168,28.5413,28.4843,28.5087,458800.0
2013-05-20 09:30:00,35.09,35.19,35.04,35.11,233400.0,28.5738,28.6553,28.5331,28.5901,233400.0
2013-05-20 10:00:00,35.13,35.16,35.07,35.1,143500.0,28.6064,28.6308,28.5575,28.582,143500.0
2013-05-20 10:30:00,35.1,35.14,35.08,35.12,124000.0,28.582,28.6146,28.5657,28.5983,124000.0
2013-05-20 11:00:00,35.13,35.13,35.08,35.11,131300.0,28.6064,28.6064,28.5657,28.5901,131300.0
2013-05-20 11:30:00,35.1,35.21,35.1,35.19,93800.0,28.582,28.6716,28.582,28.6553,93800.0
2013-05-20 12:00:00,35.2,35.27,35.2,35.25,77700.0,28.6634,28.7204,28.6634,28.7041,77700.0
2013-05-20 12:30:00,35.25,35.26,35.15,35.24,77200.0,28.7041,28.7123,28.6227,28.696,77200.0
2013-05-20 13:00:00,35.23,35.29,35.18,35.28,171500.0,28.6878,28.7367,28.6471,28.7286,171500.0
2013-05-20 13:30:00,35.29,35.3,35.22,35.25,143600.0,28.7367,28.7448,28.6797,28.7041,143600.0
2013-05-20 14:00:00,35.25,35.28,35.21,35.27,145900.0,28.7041,28.7286,28.6716,28.7204,145900.0
2013-05-20 14:30:00,35.28,35.32,35.24,35.31,108600.0,28.7286,28.7611,28.696,28.753,108600.0
2013-05-20 15:00:00,35.31,35.39,35.29,35.37,204000.0,28.753,28.8181,28.7367,28.8018,204000.0
2013-05-20 15:30:00,35.37,35.41,35.28,35.33,490100.0,28.8018,28.8344,28.7286,28.7693,490100.0
2013-05-21 09:30:00,32.89,33.95,32.89,33.29,4256100.0,26.7824,27.6455,26.7824,27.1081,4256100.0
2013-05-21 10:00:00,33.29,33.37,33.09,33.2,2709800.0,27.1081,27.1732,26.9452,27.0348,2709800.0
2013-05-21 10:30:00,33.2,33.21,33.02,33.13,1377500.0,27.0348,27.0429,26.8882,26.9778,1377500.0
2013-05-21 11:00:00,33.13,33.39,33.05,33.26,1014100.0,26.9778,27.1895,26.9127,27.0837,1014100.0
2013-05-21 11:30:00,33.26,33.48,33.24,33.39,650900.0,27.0837,27.2628,27.0674,27.1895,650900.0
2013-05-21 12:00:00,33.4,33.75,33.32,33.63,1213700.0,27.1977,27.4827,27.1325,27.385,1213700.0
2013-05-21 12:30:00,33.63,33.98,33.63,33.8,1255100.0,27.385,27.67,27.385,27.5234,1255100.0
2013-05-21 13:00:00,33.81,33.92,33.72,33.81,866100.0,27.5315,27.6211,27.4582,27.5315,866100.0
2013-05-21 13:30:00,33.81,34.06,33.79,33.92,772400.0,27.5315,27.7351,27.5152,27.6211,772400.0
2013-05-21 14:00:00,33.92,33.97,33.75,33.77,1105100.0,27.6211,27.6618,27.4827,27.499,1105100.0
2013-05-21 14:30:00,33.77,33.88,33.77,33.82,728000.0,27.499,27.5885,27.499,27.5397,728000.0
2013-05-21 15:00:00,33.82,33.98,33.8,33.8,961200.0,27.5397,27.67,27.5234,27.5234,961200.0
2013-05-21 15:30:00,33.8,33.9,33.73,33.8,1959800.0,27.5234,27.6048,27.4664,27.5234,1959800.0
2013-05-22 09:30:00,33.05,33.19,32.89,32.98,1650200.0,27.1163,27.2312,26.985,27.0589,1650200.0
2013-05-22 10:00:00,32.99,33.19,32.99,33.16,1193000.0,27.0671,27.2312,27.0671,27.2065,1193000.0
2013-05-22 10:30:00,33.17,33.19,32.91,33.0,1096900.0,27.2148,27.2312,27.0014,27.0753,1096900.0
2013-05-22 11:00:00,33.0,33.09,32.95,32.99,838500.0,27.0753,27.1491,27.0343,27.0671,838500.0
2013-05-22 11:30:00,33.0,33.38,32.99,33.31,688200.0,27.0753,27.3871,27.0671,27.3296,688200.0
2013-05-22 12:00:00,33.31,33.5,33.29,33.45,487200.0,27.3296,27.4855,27.3132,27.4445,487200.0
2013-05-22 12:30:00,33.45,33.49,33.36,33.46,412900.0,27.4445,27.4773,27.3706,27.4527,412900.0
2013-05-22 13:00:00,33.46,33.47,33.34,33.37,351900.0,27.4527,27.4609,27.3542,27.3788,351900.0
2013-05-22 13:30:00,33.37,33.37,33.16,33.21,288100.0,27.3788,27.3788,27.2065,27.2476,288100.0
2013-05-22 14:00:00,33.21,33.29,33.0,33.15,609400.0,27.2476,27.3132,27.0753,27.1983,609400.0
2013-05-22 14:30:00,33.15,33.25,33.01,33.23,615700.0,27.1983,27.2804,27.0835,27.264,615700.0
2013-05-22 15:00:00,33.22,33.23,33.03,33.04,503700.0,27.2558,27.264,27.0999,27.1081,503700.0
2013-05-22 15:30:00,33.03,33.09,32.98,33.03,1381700.0,27.0999,27.1491,27.0589,27.0999,1381700.0
2013-05-23 09:30:00,32.58,32.81,32.52,32.6,1009700.0,26.7307,26.9194,26.6815,26.7471,1009700.0
2013-05-23 10:00:00,32.61,32.93,32.51,32.87,990100.0,26.7553,27.0178,26.6732,26.9686,990100.0
2013-05-23 10:30:00,32.88,32.91,32.73,32.82,533400.0,26.9768,27.0014,26.8537,26.9276,533400.0
2013-05-23 11:00:00,32.82,32.98,32.82,32.93,447500.0,26.9276,27.0589,26.9276,27.0178,447500.0
2013-05-23 11:30:00,32.93,33.01,32.9,32.92,218600.0,27.0178,27.0835,26.9932,27.0096,218600.0
2013-05-23 12:00:00,32.92,33.05,32.92,33.02,160400.0,27.0096,27.1163,27.0096,27.0917,160400.0
2013-05-23 12:30:00,33.02,33.02,32.92,32.97,147200.0,27.0917,27.0917,27.0096,27.0507,147200.0
2013-05-23 13:00:00,32.98,32.98,32.9,32.94,151500.0,27.0589,27.0589,26.9932,27.026,151500.0
2013-05-23 13:30:00,32.94,33.04,32.9,33.03,175500.0,27.026,27.1081,26.9932,27.0999,175500.0
2013-05-23 14:00:00,33.03,33.1,33.0,33.09,245000.0,27.0999,27.1573,27.0753,27.1491,245000.0
2013-05-23 14:30:00,33.08,33.13,33.04,33.07,468400.0,27.1409,27.1819,27.1081,27.1327,468400.0
2013-05-23 15:00:00,33.07,33.1,33.02,33.05,354100.0,27.1327,27.1573,27.0917,27.1163,354100.0
2013-05-23 15:30:00,33.05,33.08,32.96,33.0,885600.0,27.1163,27.1409,27.0425,27.0753,885600.0
2013-05-24 09:30:00,32.82,32.97,32.74,32.96,418400.0,26.9276,27.0507,26.862,27.0425,418400.0
2013-05-24 10:00:00,32.95,33.06,32.93,33.03,491200.0,27.0343,27.1245,27.0178,27.0999,491200.0
2013-05-24 10:30:00,33.03,33.09,32.94,33.0,307500.0,27.0999,27.1491,27.026,27.0753,307500.0
2013-05-24 11:00:00,33.0,33.0,32.92,32.95,210300.0,27.0753,27.0753,27.0096,27.0343,210300.0
2013-05-24 11:30:00,32.94,33.09,32.92,33.09,175100.0,27.026,27.1491,27.0096,27.1491,175100.0
2013-05-24 12:00:00,33.09,33.16,33.08,33.16,164100.0,27.1491,27.2065,27.1409,27.2065,164100.0
2013-05-24 12:30:00,33.16,33.16,33.01,33.01,96400.0,27.2065,27.2065,27.0835,27.0835,96400.0
2013-05-24 13:00:00,33.01,33.04,33.0,33.01,119800.0,27.0835,27.1081,27.0753,27.0835,119800.0
2013-05-24 13:30:00,33.01,33.02,32.93,32.94,102000.0,27.0835,27.0917,27.0178,27.026,102000.0
2013-05-24 14:00:00,32.93,33.04,32.89,33.0,101800.0,27.0178,27.1081,26.985,27.0753,101800.0
2013-05-24 14:30:00,33.0,33.03,32.96,33.01,111200.0,27.0753,27.0999,27.0425,27.0835,111200.0
2013-05-24 15:00:00,33.01,33.05,32.97,32.98,219000.0,27.0835,27.1163,27.0507,27.0589,219000.0
2013-05-24 15:30:00,32.99,32.99,32.82,32.89,833900.0,27.0671,27.0671,26.9276,26.985,833900.0
2013-05-28 09:30:00,32.93,33.1,32.93,33.05,490300.0,27.0178,27.1573,27.0178,27.1163,490300.0
2013-05-28 10:00:00,33.05,33.22,33.05,33.22,368700.0,27.1163,27.2558,27.1163,27.2558,368700.0
2013-05-28 10:30:00,33.21,33.22,33.12,33.14,226600.0,27.2476,27.2558,27.1737,27.1901,226600.0
2013-05-28 11:00:00,33.14,33.2,33.11,33.16,280000.0,27.1901,27.2394,27.1655,27.2065,280000.0
2013-05-28 11:30:00,33.17,33.17,32.95,32.95,167200.0,27.2148,27.2148,27.0343,27.0343,167200.0
2013-05-28 12:00:00,32.95,33.0,32.94,32.96,120700.0,27.0343,27.0753,27.026,27.0425,120700.0
2013-05-28 12:30:00,32.96,33.0,32.9,32.99,183400.0,27.0425,27.0753,26.9932,27.0671,183400.0
2013-05-28 13:00:00,32.99,33.09,32.99,33.04,188700.0,27.0671,27.1491,27.0671,27.1081,188700.0
2013-05-28 13:30:00,33.04,33.06,32.96,32.98,221500.0,27.1081,27.1245,27.0425,27.0589,221500.0
2013-05-28 14:00:00,32.98,33.07,32.94,33.06,199100.0,27.0589,27.1327,27.026,27.1245,199100.0
2013-05-28 14:30:00,33.05,33.14,33.03,33.12,203300.0,27.1163,27.1901,27.0999,27.1737,203300.0
2013-05-28 15:00:00,33.12,33.16,33.08,33.1,200300.0,27.1737,27.2065,27.1409,27.1573,200300.0
2013-05-28 15:30:00,33.11,33.18,33.01,33.01,773300.0,27.1655,27.223,27.0835,27.0835,773300.0
2013-05-29 09:30:00,32.91,32.92,32.8,32.87,289800.0,27.0014,27.0096,26.9112,26.9686,289800.0
2013-05-29 10:00:00,32.87,33.03,32.87,32.97,258800.0,26.9686,27.0999,26.9686,27.0507,258800.0
2013-05-29 10:30:00,32.97,33.0,32.84,32.84,245100.0,27.0507,27.0753,26.944,26.944,245100.0
2013-05-29 11:00:00,32.84,32.89,32.78,32.88,190100.0,26.944,26.985,26.8948,26.9768,190100.0
2013-05-29 11:30:00,32.87,32.97,32.86,32.96,119300.0,26.9686,27.0507,26.9604,27.0425,119300.0
2013-05-29 12:00:00,32.96,32.97,32.91,32.97,216500.0,27.0425,27.0507,27.0014,27.0507,216500.0
2013-05-29 12:30:00,32.97,32.99,32.97,32.98,141000.0,27.0507,27.0671,27.0507,27.0589,141000.0
2013-05-29 13:00:00,32.98,33.09,32.94,33.08,215600.0,27.0589,27.1491,27.026,27.1409,215600.0
2013-05-29 13:30:00,33.08,33.13,33.04,33.11,95600.0,27.1409,27.1819,27.1081,27.1655,95600.0
2013-05-29 14:00:00,33.1,33.18,33.07,33.13,125700.0,27.1573,27.223,27.1327,27.1819,125700.0
2013-05-29 14:30:00,33.12,33.33,33.09,33.23,434700.0,27.1737,27.346,27.1491,27.264,434700.0
2013-05-29 15:00:00,33.22,33.28,33.19,33.22,283900.0,27.2558,27.305,27.2312,27.2558,283900.0
2013-05-29 15:30:00,33.23,33.25,33.09,33.1,468400.0,27.264,27.2804,27.1491,27.1573,468400.0
2013-05-30 09:30:00,32.97,33.15,32.9,33.07,365000.0,27.0507,27.1983,26.9932,27.1327,365000.0
2013-05-30 10:00:00,33.07,33.26,33.05,33.24,342200.0,27.1327,27.2886,27.1163,27.2722,342200.0
2013-05-30 10:30:00,33.25,33.46,33.25,33.44,499800.0,27.2804,27.4527,27.2804,27.4363,499800.0
2013-05-30 11:00:00,33.44,33.45,33.34,33.41,397300.0,27.4363,27.4445,27.3542,27.4117,397300.0
2013-05-30 11:30:00,33.41,33.64,33.41,33.6,321200.0,27.4117,27.6004,27.4117,27.5676,321200.0
2013-05-30 12:00:00,33.61,33.74,33.57,33.64,327200.0,27.5758,27.6824,27.5429,27.6004,327200.0
2013-05-30 12:30:00,33.63,33.66,33.53,33.57,131600.0,27.5922,27.6168,27.5101,27.5429,131600.0
2013-05-30 13:00:00,33.57,33.57,33.4,33.5,284500.0,27.5429,27.5429,27.4035,27.4855,284500.0
2013-05-30 13:30:00,33.51,33.52,33.47,33.5,140700.0,27.4937,27.5019,27.4609,27.4855,140700.0
2013-05-30 14:00:00,33.51,33.52,33.45,33.52,140800.0,27.4937,27.5019,27.4445,27.5019,140800.0
2013-05-30 14:30:00,33.52,33.55,33.48,33.54,222400.0,27.5019,27.5265,27.4691,27.5183,222400.0
2013-05-30 15:00:00,33.55,33.65,33.52,33.52,337400.0,27.5265,27.6086,27.5019,27.5019,337400.0
2013-05-30 15:30:00,33.52,33.57,33.49,33.53,1110000.0,27.5019,27.5429,27.4773,27.5101,1110000.0
2013-05-31 09:30:00,33.18,33.41,33.18,33.24,522900.0,27.223,27.4117,27.223,27.2722,522900.0
2013-05-31 10:00:00,33.25,33.46,33.23,33.46,352900.0,27.2804,27.4527,27.264,27.4527,352900.0
2013-05-31 10:30:00,33.45,33.55,33.36,33.38,474700.0,27.4445,27.5265,27.3706,27.3871,474700.0
2013-05-31 11:00:00,33.39,33.5,33.26,33.26,438400.0,27.3953,27.4855,27.2886,27.2886,438400.0
2013-05-31 11:30:00,33.26,33.35,33.25,33.25,173200.0,27.2886,27.3624,27.2804,27.2804,173200.0
2013-05-31 12:00:00,33.25,33.34,33.22,33.32,226200.0,27.2804,27.3542,27.2558,27.3378,226200.0
2013-05-31 12:30:00,33.33,33.33,33.2,33.22,174500.0,27.346,27.346,27.2394,27.2558,174500.0
2013-05-31 13:00:00,33.21,33.31,33.21,33.29,110400.0,27.2476,27.3296,27.2476,27.3132,110400.0
2013-05-31 13:30:00,33.29,33.4,33.28,33.39,183800.0,27.3132,27.4035,27.305,27.3953,183800.0
2013-05-31 14:00:00,33.4,33.48,33.34,33.39,294500.0,27.4035,27.4691,27.3542,27.3953,294500.0
2013-05-31 14:30:00,33.39,33.44,33.33,33.36,367900.0,27.3953,27.4363,27.346,27.3706,367900.0
2013-05-31 15:00:00,33.36,33.42,33.31,33.31,396300.0,27.3706,27.4199,27.3296,27.3296,396300.0
2013-05-31 15:30:00,33.32,33.34,33.09,33.09,1180800.0,27.3378,27.3542,27.1491,27.1491,1180800.0
2013-06-03 09:30:00,32.76,32.86,32.6,32.6,703000.0,26.8784,26.9604,26.7471,26.7471,703000.0
2013-06-03 10:00:00,32.59,32.85,32.51,32.72,428000.0,26.7389,26.9522,26.6732,26.8455,428000.0
2013-06-03 10:30:00,32.72,32.72,32.5,32.51,549600.0,26.8455,26.8455,26.665,26.6732,549600.0
2013-06-03 11:00:00,32.5,32.6,32.45,32.45,331800.0,26.665,26.7471,26.624,26.624,331800.0
2013-06-03 11:30:00,32.45,32.61,32.43,32.48,537000.0,26.624,26.7553,26.6076,26.6486,537000.0
2013-06-03 12:00:00,32.48,32.53,32.3,32.35,585700.0,26.6486,26.6897,26.501,26.542,585700.0
2013-06-03 12:30:00,32.37,32.44,32.3,32.4,311200.0,26.5584,26.6158,26.501,26.583,311200.0
2013-06-03 13:00:00,32.41,32.47,32.34,32.41,233100.0,26.5912,26.6404,26.5338,26.5912,233100.0
2013-06-03 13:30:00,32.4,32.41,32.31,32.4,285900.0,26.583,26.5912,26.5092,26.583,285900.0
2013-06-03 14:00:00,32.4,32.52,32.39,32.42,268200.0,26.583,26.6815,26.5748,26.5994,268200.0
2013-06-03 14:30:00,32.42,32.52,32.36,32.47,328500.0,26.5994,26.6815,26.5502,26.6404,328500.0
2013-06-03 15:00:00,32.47,32.55,32.46,32.52,375800.0,26.6404,26.7061,26.6322,26.6815,375800.0
2013-06-03 15:30:00,32.52,32.67,32.51,32.66,1295800.0,26.6815,26.8045,26.6732,26.7963,1295800.0
2013-06-04 09:30:00,32.34,32.49,32.33,32.39,838400.0,26.5338,26.6568,26.5256,26.5748,838400.0
2013-06-04 10:00:00,32.39,32.4,32.2,32.25,702800.0,26.5748,26.583,26.4189,26.4599,702800.0
2013-06-04 10:30:00,32.25,32.3,32.17,32.19,628800.0,26.4599,26.501,26.3943,26.4107,628800.0
2013-06-04 11:00:00,32.18,32.3,32.15,32.3,420800.0,26.4025,26.501,26.3779,26.501,420800.0
2013-06-04 11:30:00,32.3,32.36,32.19,32.3,325700.0,26.501,26.5502,26.4107,26.501,325700.0
2013-06-04 12:00:00,32.3,32.36,32.28,32.3,244300.0,26.501,26.5502,26.4845,26.501,244300.0
2013-06-04 12:30:00,32.3,32.4,32.3,32.39,285000.0,26.501,26.583,26.501,26.5748,285000.0
2013-06-04 13:00:00,32.39,32.4,32.25,32.26,354100.0,26.5748,26.583,26.4599,26.4681,354100.0
2013-06-04 13:30:00,32.26,32.3,32.22,32.29,483300.0,26.4681,26.501,26.4353,26.4927,483300.0
2013-06-04 14:00:00,32.29,32.34,32.24,32.33,646900.0,26.4927,26.5338,26.4517,26.5256,646900.0
2013-06-04 14:30:00,32.33,32.47,32.31,32.45,557900.0,26.5256,26.6404,26.5092,26.624,557900.0
2013-06-04 15:00:00,32.45,32.48,32.37,32.45,508300.0,26.624,26.6486,26.5584,26.624,508300.0
2013-06-04 15:30:00,32.44,32.51,32.36,32.37,948600.0,26.6158,26.6732,26.5502,26.5584,948600.0
2013-06-05 09:30:00,32.27,32.33,32.2,32.2,631600.0,26.4763,26.5256,26.4189,26.4189,631600.0
2013-06-05 10:00:00,32.2,32.32,32.18,32.3,654600.0,26.4189,26.5174,26.4025,26.501,654600.0
2013-06-05 10:30:00,32.29,32.35,32.23,32.24,347100.0,26.4927,26.542,26.4435,26.4517,347100.0
2013-06-05 11:00:00,32.24,32.27,32.19,32.22,294300.0,26.4517,26.4763,26.4107,26.4353,294300.0
2013-06-05 11:30:00,32.22,32.25,32.19,32.22,171900.0,26.4353,26.4599,26.4107,26.4353,171900.0
2013-06-05 12:00:00,32.22,32.23,32.16,32.2,265400.0,26.4353,26.4435,26.3861,26.4189,265400.0
2013-06-05 12:30:00,32.2,32.21,32.12,32.14,357000.0,26.4189,26.4271,26.3533,26.3697,357000.0
2013-06-05 13:00:00,32.14,32.28,32.12,32.28,247600.0,26.3697,26.4845,26.3533,26.4845,247600.0
2013-06-05 13:30:00,32.27,32.29,32.15,32.18,289900.0,26.4763,26.4927,26.3779,26.4025,289900.0
2013-06-05 14:00:00,32.18,32.2,32.11,32.12,272300.0,26.4025,26.4189,26.3451,26.3533,272300.0
2013-06-05 14:30:00,32.12,32.2,32.09,32.15,728400.0,26.3533,26.4189,26.3287,26.3779,728400.0
2013-06-05 15:00:00,32.15,32.27,32.14,32.25,591300.0,26.3779,26.4763,26.3697,26.4599,591300.0
2013-06-05 15:30:00,32.26,32.29,32.16,32.2,1021400.0,26.4681,26.4927,26.3861,26.4189,1021400.0
2013-06-06 09:30:00,32.16,32.38,32.1,32.35,402700.0,26.3861,26.5666,26.3369,26.542,402700.0
2013-06-06 10:00:00,32.36,32.44,32.23,32.3,264400.0,26.5502,26.6158,26.4435,26.501,264400.0
2013-06-06 10:30:00,32.29,32.3,32.19,32.28,286800.0,26.4927,26.501,26.4107,26.4845,286800.0
2013-06-06 11:00:00,32.28,32.29,32.21,32.24,507200.0,26.4845,26.4927,26.4271,26.4517,507200.0
2013-06-06 11:30:00,32.23,32.32,32.17,32.23,261600.0,26.4435,26.5174,26.3943,26.4435,261600.0
2013-06-06 12:00:00,32.22,32.25,32.07,32.1,272400.0,26.4353,26.4599,26.3122,26.3369,272400.0
2013-06-06 12:30:00,32.11,32.17,32.07,32.08,148500.0,26.3451,26.3943,26.3122,26.3204,148500.0
2013-06-06 13:00:00,32.09,32.26,32.09,32.21,197500.0,26.3287,26.4681,26.3287,26.4271,197500.0
2013-06-06 13:30:00,32.21,32.27,32.2,32.24,203300.0,26.4271,26.4763,26.4189,26.4517,203300.0
2013-06-06 14:00:00,32.24,32.29,32.19,32.27,213900.0,26.4517,26.4927,26.4107,26.4763,213900.0
2013-06-06 14:30:00,32.27,32.31,32.22,32.25,313200.0,26.4763,26.5092,26.4353,26.4599,313200.0
2013-06-06 15:00:00,32.25,32.31,32.17,32.3,290900.0,26.4599,26.5092,26.3943,26.501,290900.0
2013-06-06 15:30:00,32.3,32.33,32.2,32.24,1091200.0,26.501,26.5256,26.4189,26.4517,1091200.0
2013-06-07 09:30:00,32.32,32.47,32.22,32.41,352000.0,26.5174,26.6404,26.4353,26.5912,352000.0
2013-06-07 10:00:00,32.41,32.66,32.41,32.57,421500.0,26.5912,26.7963,26.5912,26.7225,421500.0
2013-06-07 10:30:00,32.58,32.64,32.54,32.55,202500.0,26.7307,26.7799,26.6979,26.7061,202500.0
2013-06-07 11:00:00,32.55,32.66,32.53,32.64,210000.0,26.7061,26.7963,26.6897,26.7799,210000.0
2013-06-07 11:30:00,32.63,32.69,32.6,32.64,189000.0,26.7717,26.8209,26.7471,26.7799,189000.0
2013-06-07 12:00:00,32.64,32.69,32.62,32.69,126200.0,26.7799,26.8209,26.7635,26.8209,126200.0
2013-06-07 12:30:00,32.69,32.7,32.57,32.59,127600.0,26.8209,26.8291,26.7225,26.7389,127600.0
2013-06-07 13:00:00,32.59,32.64,32.57,32.59,151300.0,26.7389,26.7799,26.7225,26.7389,151300.0
2013-06-07 13:30:00,32.59,32.62,32.57,32.59,184900.0,26.7389,26.7635,26.7225,26.7389,184900.0
2013-06-07 14:00:00,32.58,32.61,32.5,32.54,181800.0,26.7307,26.7553,26.665,26.6979,181800.0
2013-06-07 14:30:00,32.53,32.66,32.52,32.61,210800.0,26.6897,26.7963,26.6815,26.7553,210800.0
2013-06-07 15:00:00,32.62,32.7,32.61,32.69,198800.0,26.7635,26.8291,26.7553,26.8209,198800.0
2013-06-07 15:30:00,32.69,32.74,32.69,32.72,498900.0,26.8209,26.862,26.8209,26.8455,498900.0
2013-06-10 09:30:00,32.68,32.7,32.49,32.6,326100.0,26.8127,26.8291,26.6568,26.7471,326100.0
2013-06-10 10:00:00,32.6,32.67,32.44,32.63,271100.0,26.7471,26.8045,26.6158,26.7717,271100.0
2013-06-10 10:30:00,32.64,32.75,32.62,32.7,213700.0,26.7799,26.8702,26.7635,26.8291,213700.0
2013-06-10 11:00:00,32.71,32.76,32.65,32.66,343000.0,26.8373,26.8784,26.7881,26.7963,343000.0
2013-06-10 11:30:00,32.65,32.69,32.6,32.63,152000.0,26.7881,26.8209,26.7471,26.7717,152000.0
2013-06-10 12:00:00,32.64,32.65,32.54,32.54,194400.0,26.7799,26.7881,26.6979,26.6979,194400.0
2013-06-10 12:30:00,32.54,32.56,32.51,32.53,223600.0,26.6979,26.7143,26.6732,26.6897,223600.0
2013-06-10 13:00:00,32.53,32.57,32.51,32.52,154500.0,26.6897,26.7225,26.6732,26.6815,154500.0
2013-06-10 13:30:00,32.52,32.61,32.52,32.59,267900.0,26.6815,26.7553,26.6815,26.7389,267900.0
2013-06-10 14:00:00,32.58,32.59,32.47,32.47,199500.0,26.7307,26.7389,26.6404,26.6404,199500.0
2013-06-10 14:30:00,32.47,32.53,32.44,32.53,177200.0,26.6404,26.6897,26.6158,26.6897,177200.0
2013-06-10 15:00:00,32.53,32.58,32.48,32.58,263600.0,26.6897,26.7307,26.6486,26.7307,263600.0
2013-06-10 15:30:00,32.58,32.6,32.43,32.48,619500.0,26.7307,26.7471,26.6076,26.6486,619500.0
2013-06-11 09:30:00,32.19,32.26,32.07,32.17,372000.0,26.4107,26.4681,26.3122,26.3943,372000.0
2013-06-11 10:00:00,32.18,32.31,32.15,32.28,257900.0,26.4025,26.5092,26.3779,26.4845,257900.0
2013-06-11 10:30:00,32.27,32.34,32.2,32.23,242900.0,26.4763,26.5338,26.4189,26.4435,242900.0
2013-06-11 11:00:00,32.23,32.35,32.22,32.34,342800.0,26.4435,26.542,26.4353,26.5338,342800.0
2013-06-11 11:30:00,32.35,32.4,32.24,32.25,179500.0,26.542,26.583,26.4517,26.4599,179500.0
2013-06-11 12:00:00,32.24,32.31,32.23,32.25,135400.0,26.4517,26.5092,26.4435,26.4599,135400.0
2013-06-11 12:30:00,32.25,32.3,32.24,32.3,112100.0,26.4599,26.501,26.4517,26.501,112100.0
2013-06-11 13:00:00,32.29,32.3,32.24,32.25,154900.0,26.4927,26.501,26.4517,26.4599,154900.0
2013-06-11 13:30:00,32.24,32.25,32.18,32.18,162800.0,26.4517,26.4599,26.4025,26.4025,162800.0
2013-06-11 14:00:00,32.19,32.3,32.17,32.28,156600.0,26.4107,26.501,26.3943,26.4845,156600.0
2013-06-11 14:30:00,32.29,32.34,32.24,32.34,124200.0,26.4927,26.5338,26.4517,26.5338,124200.0
2013-06-11 15:00:00,32.35,32.37,32.3,32.3,303500.0,26.542,26.5584,26.501,26.501,303500.0
2013-06-11 15:30:00,32.3,32.35,32.22,32.34,1238800.0,26.501,26.542,26.4353,26.5338,1238800.0
2013-06-12 09:30:00,32.78,32.89,32.7,32.76,888000.0,26.8948,26.985,26.8291,26.8784,888000.0
2013-06-12 10:00:00,32.75,32.85,32.64,32.81,481700.0,26.8702,26.9522,26.7799,26.9194,481700.0
2013-06-12 10:30:00,32.81,32.81,32.63,32.67,242700.0,26.9194,26.9194,26.7717,26.8045,242700.0
2013-06-12 11:00:00,32.67,32.79,32.62,32.74,214200.0,26.8045,26.903,26.7635,26.862,214200.0
2013-06-12 11:30:00,32.74,32.81,32.63,32.64,241200.0,26.862,26.9194,26.7717,26.7799,241200.0
2013-06-12 12:00:00,32.64,32.68,32.57,32.65,248300.0,26.7799,26.8127,26.7225,26.7881,248300.0
2013-06-12 12:30:00,32.64,32.72,32.59,32.72,149400.0,26.7799,26.8455,26.7389,26.8455,149400.0
2013-06-12 13:00:00,32.72,32.84,32.72,32.8,214700.0,26.8455,26.944,26.8455,26.9112,214700.0
2013-06-12 13:30:00,32.81,32.85,32.72,32.77,151100.0,26.9194,26.9522,26.8455,26.8866,151100.0
2013-06-12 14:00:00,32.77,32.77,32.52,32.54,193400.0,26.8866,26.8866,26.6815,26.6979,193400.0
2013-06-12 14:30:00,32.53,32.62,32.49,32.61,155900.0,26.6897,26.7635,26.6568,26.7553,155900.0
2013-06-12 15:00:00,32.61,32.7,32.59,32.7,385900.0,26.7553,26.8291,26.7389,26.8291,385900.0
2013-06-12 15:30:00,32.7,32.73,32.61,32.73,1222700.0,26.8291,26.8537,26.7553,26.8537,1222700.0
2013-06-13 09:30:00,32.95,33.16,32.82,33.15,466000.0,27.0343,27.2065,26.9276,27.1983,466000.0
2013-06-13 10:00:00,33.15,33.19,33.02,33.11,282800.0,27.1983,27.2312,27.0917,27.1655,282800.0
2013-06-13 10:30:00,33.11,33.25,33.1,33.14,288700.0,27.1655,27.2804,27.1573,27.1901,288700.0
2013-06-13 11:00:00,33.14,33.3,33.12,33.29,249700.0,27.1901,27.3214,27.1737,27.3132,249700.0
2013-06-13 11:30:00,33.28,33.4,33.22,33.39,221600.0,27.305,27.4035,27.2558,27.3953,221600.0
2013-06-13 12:00:00,33.39,33.45,33.34,33.45,199400.0,27.3953,27.4445,27.3542,27.4445,199400.0
2013-06-13 12:30:00,33.45,33.58,33.45,33.57,241000.0,27.4445,27.5511,27.4445,27.5429,241000.0
2013-06-13 13:00:00,33.57,33.59,33.52,33.57,128300.0,27.5429,27.5593,27.5019,27.5429,128300.0
2013-06-13 13:30:00,33.58,33.7,33.55,33.66,309600.0,27.5511,27.6496,27.5265,27.6168,309600.0
2013-06-13 14:00:00,33.67,33.74,33.66,33.7,239300.0,27.625,27.6824,27.6168,27.6496,239300.0
2013-06-13 14:30:00,33.7,33.78,33.68,33.76,187300.0,27.6496,27.7152,27.6332,27.6988,187300.0
2013-06-13 15:00:00,33.76,33.82,33.74,33.76,272200.0,27.6988,27.7481,27.6824,27.6988,272200.0
2013-06-13 15:30:00,33.77,33.93,33.75,33.92,1077800.0,27.707,27.8383,27.6906,27.8301,1077800.0
2013-06-14 09:30:00,33.82,33.89,33.73,33.84,346000.0,27.7481,27.8055,27.6742,27.7645,346000.0
2013-06-14 10:00:00,33.83,33.88,33.7,33.71,442600.0,27.7563,27.7973,27.6496,27.6578,442600.0
2013-06-14 10:30:00,33.72,33.87,33.72,33.79,772300.0,27.666,27.7891,27.666,27.7234,772300.0
2013-06-14 11:00:00,33.79,33.96,33.75,33.94,311300.0,27.7234,27.8629,27.6906,27.8465,311300.0
2013-06-14 11:30:00,33.95,33.98,33.84,33.89,102700.0,27.8547,27.8793,27.7645,27.8055,102700.0
2013-06-14 12:00:00,33.88,33.9,33.8,33.84,153800.0,27.7973,27.8137,27.7316,27.7645,153800.0
2013-06-14 12:30:00,33.85,33.93,33.78,33.86,217700.0,27.7727,27.8383,27.7152,27.7809,217700.0
2013-06-14 13:00:00,33.86,33.91,33.79,33.79,132500.0,27.7809,27.8219,27.7234,27.7234,132500.0
2013-06-14 13:30:00,33.79,33.87,33.79,33.84,177600.0,27.7234,27.7891,27.7234,27.7645,177600.0
2013-06-14 14:00:00,33.84,33.96,33.83,33.95,171900.0,27.7645,27.8629,27.7563,27.8547,171900.0
2013-06-14 14:30:00,33.95,33.96,33.85,33.88,186300.0,27.8547,27.8629,27.7727,27.7973,186300.0
2013-06-14 15:00:00,33.88,33.93,33.85,33.85,334100.0,27.7973,27.8383,27.7727,27.7727,334100.0
2013-06-14 15:30:00,33.86,33.89,33.75,33.83,730900.0,27.7809,27.8055,27.6906,27.7563,730900.0
2013-06-17 09:30:00,33.96,34.22,33.91,34.16,536600.0,27.8629,28.0762,27.8219,28.027,536600.0
2013-06-17 10:00:00,34.16,34.19,33.91,33.98,272900.0,28.027,28.0516,27.8219,27.8793,272900.0
2013-06-17 10:30:00,33.97,33.98,33.9,33.94,188300.0,27.8711,27.8793,27.8137,27.8465,188300.0
2013-06-17 11:00:00,33.95,34.04,33.93,33.99,258000.0,27.8547,27.9286,27.8383,27.8875,258000.0
2013-06-17 11:30:00,33.99,34.01,33.95,33.97,105600.0,27.8875,27.9039,27.8547,27.8711,105600.0
2013-06-17 12:00:00,33.96,33.98,33.91,33.93,203600.0,27.8629,27.8793,27.8219,27.8383,203600.0
2013-06-17 12:30:00,33.94,33.98,33.91,33.98,82200.0,27.8465,27.8793,27.8219,27.8793,82200.0
2013-06-17 13:00:00,33.98,33.99,33.92,33.95,126500.0,27.8793,27.8875,27.8301,27.8547,126500.0
2013-06-17 13:30:00,33.95,33.97,33.86,33.88,179300.0,27.8547,27.8711,27.7809,27.7973,179300.0
2013-06-17 14:00:00,33.89,33.95,33.67,33.69,305300.0,27.8055,27.8547,27.625,27.6414,305300.0
2013-06-17 14:30:00,33.69,33.76,33.55,33.59,485300.0,27.6414,27.6988,27.5265,27.5593,485300.0
2013-06-17 15:00:00,33.58,33.66,33.56,33.6,316600.0,27.5511,27.6168,27.5347,27.5676,316600.0
2013-06-17 15:30:00,33.6,33.75,33.59,33.73,1100900.0,27.5676,27.6906,27.5593,27.6742,1100900.0
2013-06-18 09:30:00,33.68,33.91,33.67,33.83,165400.0,27.6332,27.8219,27.625,27.7563,165400.0
2013-06-18 10:00:00,33.83,34.0,33.83,33.98,420800.0,27.7563,27.8957,27.7563,27.8793,420800.0
2013-06-18 10:30:00,33.99,34.06,33.98,34.0,226400.0,27.8875,27.945,27.8793,27.8957,226400.0
2013-06-18 11:00:00,34.01,34.08,34.0,34.04,101100.0,27.9039,27.9614,27.8957,27.9286,101100.0
2013-06-18 11:30:00,34.05,34.09,34.02,34.04,103200.0,27.9368,27.9696,27.9121,27.9286,103200.0
2013-06-18 12:00:00,34.05,34.15,34.04,34.09,175900.0,27.9368,28.0188,27.9286,27.9696,175900.0
2013-06-18 12:30:00,34.1,34.15,34.09,34.11,288800.0,27.9778,28.0188,27.9696,27.986,288800.0
2013-06-18 13:00:00,34.12,34.2,34.11,34.2,229700.0,27.9942,28.0598,27.986,28.0598,229700.0
2013-06-18 13:30:00,34.2,34.29,34.19,34.26,360600.0,28.0598,28.1337,28.0516,28.1091,360600.0
2013-06-18 14:00:00,34.27,34.3,34.24,34.28,243100.0,28.1173,28.1419,28.0926,28.1255,243100.0
2013-06-18 14:30:00,34.28,34.28,34.17,34.22,200800.0,28.1255,28.1255,28.0352,28.0762,200800.0
2013-06-18 15:00:00,34.22,34.27,34.21,34.26,309100.0,28.0762,28.1173,28.068,28.1091,309100.0
2013-06-18 15:30:00,34.25,34.3,34.17,34.3,1004600.0,28.1009,28.1419,28.0352,28.1419,1004600.0
2013-06-19 09:30:00,34.22,34.29,33.94,33.94,296500.0,28.0762,28.1337,27.8465,27.8465,296500.0
2013-06-19 10:00:00,33.94,34.07,33.9,33.97,371800.0,27.8465,27.9532,27.8137,27.8711,371800.0
2013-06-19 10:30:00,33.97,34.0,33.8,33.86,497900.0,27.8711,27.8957,27.7316,27.7809,497900.0
2013-06-19 11:00:00,33.85,33.94,33.76,33.8,480100.0,27.7727,27.8465,27.6988,27.7316,480100.0
2013-06-19 11:30:00,33.8,33.94,33.79,33.91,286300.0,27.7316,27.8465,27.7234,27.8219,286300.0
2013-06-19 12:00:00,33.9,34.0,33.9,33.97,225500.0,27.8137,27.8957,27.8137,27.8711,225500.0
2013-06-19 12:30:00,33.97,34.01,33.95,33.97,114700.0,27.8711,27.9039,27.8547,27.8711,114700.0
2013-06-19 13:00:00,33.97,34.0,33.88,33.88,205200.0,27.8711,27.8957,27.7973,27.7973,205200.0
2013-06-19 13:30:00,33.89,33.95,33.85,33.95,208900.0,27.8055,27.8547,27.7727,27.8547,208900.0
2013-06-19 14:00:00,33.96,34.01,33.85,33.9,422400.0,27.8629,27.9039,27.7727,27.8137,422400.0
2013-06-19 14:30:00,33.89,33.94,33.75,33.77,607400.0,27.8055,27.8465,27.6906,27.707,607400.0
2013-06-19 15:00:00,33.76,33.88,33.75,33.87,477400.0,27.6988,27.7973,27.6906,27.7891,477400.0
2013-06-19 15:30:00,33.87,33.89,33.65,33.82,1369400.0,27.7891,27.8055,27.6086,27.7481,1369400.0
2013-06-20 09:30:00,33.5,33.58,33.32,33.49,339900.0,27.4855,27.5511,27.3378,27.4773,339900.0
2013-06-20 10:00:00,33.51,33.63,33.4,33.5,443500.0,27.4937,27.5922,27.4035,27.4855,443500.0
2013-06-20 10:30:00,33.5,33.52,33.35,33.35,388500.0,27.4855,27.5019,27.3624,27.3624,388500.0
2013-06-20 11:00:00,33.35,33.51,33.28,33.5,580000.0,27.3624,27.4937,27.305,27.4855,580000.0
2013-06-20 11:30:00,33.49,33.53,33.41,33.5,268700.0,27.4773,27.5101,27.4117,27.4855,268700.0
2013-06-20 12:00:00,33.51,33.57,33.49,33.55,153100.0,27.4937,27.5429,27.4773,27.5265,153100.0
2013-06-20 12:30:00,33.55,33.59,33.5,33.5,166400.0,27.5265,27.5593,27.4855,27.4855,166400.0
2013-06-20 13:00:00,33.5,33.53,33.34,33.37,183900.0,27.4855,27.5101,27.3542,27.3788,183900.0
2013-06-20 13:30:00,33.36,33.38,33.31,33.37,149000.0,27.3706,27.3871,27.3296,27.3788,149000.0
2013-06-20 14:00:00,33.38,33.49,33.3,33.46,503500.0,27.3871,27.4773,27.3214,27.4527,503500.0
2013-06-20 14:30:00,33.46,33.54,33.37,33.41,492500.0,27.4527,27.5183,27.3788,27.4117,492500.0
2013-06-20 15:00:00,33.41,33.41,33.27,33.34,349400.0,27.4117,27.4117,27.2968,27.3542,349400.0
2013-06-20 15:30:00,33.34,33.44,33.27,33.44,1089500.0,27.3542,27.4363,27.2968,27.4363,1089500.0
2013-06-21 09:30:00,33.49,33.78,33.48,33.69,1012000.0,27.4773,27.7152,27.4691,27.6414,1012000.0
2013-06-21 10:00:00,33.69,33.73,33.43,33.44,388300.0,27.6414,27.6742,27.4281,27.4363,388300.0
2013-06-21 10:30:00,33.44,33.53,33.42,33.47,529500.0,27.4363,27.5101,27.4199,27.4609,529500.0
2013-06-21 11:00:00,33.47,33.49,33.2,33.21,414000.0,27.4609,27.4773,27.2394,27.2476,414000.0
2013-06-21 11:30:00,33.2,33.24,33.14,33.19,337500.0,27.2394,27.2722,27.1901,27.2312,337500.0
2013-06-21 12:00:00,33.19,33.23,33.18,33.19,317200.0,27.2312,27.264,27.223,27.2312,317200.0
2013-06-21 12:30:00,33.2,33.43,33.16,33.43,333300.0,27.2394,27.4281,27.2065,27.4281,333300.0
2013-06-21 13:00:00,33.43,33.5,33.32,33.36,262800.0,27.4281,27.4855,27.3378,27.3706,262800.0
2013-06-21 13:30:00,33.36,33.44,33.3,33.34,351300.0,27.3706,27.4363,27.3214,27.3542,351300.0
2013-06-21 14:00:00,33.33,33.35,33.22,33.33,359200.0,27.346,27.3624,27.2558,27.346,359200.0
2013-06-21 14:30:00,33.33,33.34,33.23,33.27,612200.0,27.346,27.3542,27.264,27.2968,612200.0
2013-06-21 15:00:00,33.27,33.39,33.26,33.34,737700.0,27.2968,27.3953,27.2886,27.3542,737700.0
2013-06-21 15:30:00,33.34,33.5,33.31,33.42,1340900.0,27.3542,27.4855,27.3296,27.4199,1340900.0
2013-06-24 09:30:00,33.06,33.14,32.96,33.1,546300.0,27.1245,27.1901,27.0425,27.1573,546300.0
2013-06-24 10:00:00,33.1,33.18,33.02,33.14,549100.0,27.1573,27.223,27.0917,27.1901,549100.0
2013-06-24 10:30:00,33.14,33.14,32.76,32.77,2148700.0,27.1901,27.1901,26.8784,26.8866,2148700.0
2013-06-24 11:00:00,32.77,32.8,32.5,32.52,521000.0,26.8866,26.9112,26.665,26.6815,521000.0
2013-06-24 11:30:00,32.53,32.94,32.52,32.93,561500.0,26.6897,27.026,26.6815,27.0178,561500.0
2013-06-24 12:00:00,32.92,32.99,32.86,32.92,700600.0,27.0096,27.0671,26.9604,27.0096,700600.0
2013-06-24 12:30:00,32.93,32.99,32.84,32.9,324300.0,27.0178,27.0671,26.944,26.9932,324300.0
2013-06-24 13:00:00,32.89,32.94,32.82,32.92,348700.0,26.985,27.026,26.9276,27.0096,348700.0
2013-06-24 13:30:00,32.92,33.01,32.89,33.0,793500.0,27.0096,27.0835,26.985,27.0753,793500.0
2013-06-24 14:00:00,33.0,33.36,32.96,33.36,642700.0,27.0753,27.3706,27.0425,27.3706,642700.0
2013-06-24 14:30:00,33.36,33.41,33.22,33.27,625100.0,27.3706,27.4117,27.2558,27.2968,625100.0
2013-06-24 15:00:00,33.27,33.39,33.2,33.25,413100.0,27.2968,27.3953,27.2394,27.2804,413100.0
2013-06-24 15:30:00,33.25,33.38,33.12,33.18,1086100.0,27.2804,27.3871,27.1737,27.223,1086100.0
2013-06-25 09:30:00,34.17,34.44,33.64,33.83,1262200.0,28.0352,28.2567,27.6004,27.7563,1262200.0
2013-06-25 10:00:00,33.81,34.04,33.55,33.99,1535800.0,27.7398,27.9286,27.5265,27.8875,1535800.0
2013-06-25 10:30:00,34.0,34.4,34.0,34.34,921900.0,27.8957,28.2239,27.8957,28.1747,921900.0
2013-06-25 11:00:00,34.33,34.7,34.25,34.54,950600.0,28.1665,28.4701,28.1009,28.3388,950600.0
2013-06-25 11:30:00,34.55,34.74,34.52,34.6,496200.0,28.347,28.5029,28.3224,28.388,496200.0
2013-06-25 12:00:00,34.61,34.8,34.47,34.58,564700.0,28.3962,28.5521,28.2814,28.3716,564700.0
2013-06-25 12:30:00,34.57,34.89,34.54,34.84,492000.0,28.3634,28.6259,28.3388,28.5849,492000.0
2013-06-25 13:00:00,34.85,34.86,34.64,34.69,410700.0,28.5931,28.6013,28.4208,28.4619,410700.0
2013-06-25 13:30:00,34.69,34.74,34.56,34.64,826600.0,28.4619,28.5029,28.3552,28.4208,826600.0
2013-06-25 14:00:00,34.63,34.8,34.59,34.63,350000.0,28.4126,28.5521,28.3798,28.4126,350000.0
2013-06-25 14:30:00,34.62,34.78,34.59,34.78,341200.0,28.4044,28.5357,28.3798,28.5357,341200.0
2013-06-25 15:00:00,34.77,34.95,34.73,34.94,569000.0,28.5275,28.6752,28.4947,28.667,569000.0
2013-06-25 15:30:00,34.94,34.98,34.75,34.88,1457200.0,28.667,28.6998,28.5111,28.6177,1457200.0
2013-06-26 09:30:00,34.85,34.92,34.57,34.9,475100.0,28.5931,28.6506,28.3634,28.6342,475100.0
2013-06-26 10:00:00,34.9,34.93,34.79,34.83,316800.0,28.6342,28.6588,28.5439,28.5767,316800.0
2013-06-26 10:30:00,34.83,34.93,34.79,34.92,370000.0,28.5767,28.6588,28.5439,28.6506,370000.0
2013-06-26 11:00:00,34.92,34.97,34.69,34.72,401400.0,28.6506,28.6916,28.4619,28.4865,401400.0
2013-06-26 11:30:00,34.72,34.81,34.71,34.76,133300.0,28.4865,28.5603,28.4783,28.5193,133300.0
2013-06-26 12:00:00,34.76,34.84,34.59,34.77,288300.0,28.5193,28.5849,28.3798,28.5275,288300.0
2013-06-26 12:30:00,34.77,34.84,34.74,34.83,244300.0,28.5275,28.5849,28.5029,28.5767,244300.0
2013-06-26 13:00:00,34.83,34.98,34.83,34.97,148300.0,28.5767,28.6998,28.5767,28.6916,148300.0
2013-06-26 13:30:00,34.98,35.05,34.88,34.89,204500.0,28.6998,28.7572,28.6177,28.6259,204500.0
2013-06-26 14:00:00,34.89,34.94,34.84,34.92,158200.0,28.6259,28.667,28.5849,28.6506,158200.0
2013-06-26 14:30:00,34.93,34.94,34.79,34.82,224000.0,28.6588,28.667,28.5439,28.5685,224000.0
2013-06-26 15:00:00,34.82,34.88,34.81,34.88,362700.0,28.5685,28.6177,28.5603,28.6177,362700.0
2013-06-26 15:30:00,34.88,34.9,34.75,34.79,876000.0,28.6177,28.6342,28.5111,28.5439,876000.0
2013-06-27 09:30:00,34.49,34.71,34.42,34.59,761400.0,28.2978,28.4783,28.2403,28.3798,761400.0
2013-06-27 10:00:00,34.59,34.68,34.51,34.67,579400.0,28.3798,28.4537,28.3142,28.4454,579400.0
2013-06-27 10:30:00,34.68,34.77,34.67,34.68,424000.0,28.4537,28.5275,28.4454,28.4537,424000.0
2013-06-27 11:00:00,34.67,34.68,34.49,34.52,280600.0,28.4454,28.4537,28.2978,28.3224,280600.0
2013-06-27 11:30:00,34.52,34.54,34.34,34.34,290700.0,28.3224,28.3388,28.1747,28.1747,290700.0
2013-06-27 12:00:00,34.34,34.39,34.3,34.33,204400.0,28.1747,28.2157,28.1419,28.1665,204400.0
2013-06-27 12:30:00,34.33,34.43,34.31,34.42,96300.0,28.1665,28.2485,28.1501,28.2403,96300.0
2013-06-27 13:00:00,34.41,34.58,34.4,34.53,145300.0,28.2321,28.3716,28.2239,28.3306,145300.0
2013-06-27 13:30:00,34.54,34.58,34.45,34.45,131100.0,28.3388,28.3716,28.2649,28.2649,131100.0
2013-06-27 14:00:00,34.45,34.52,34.42,34.5,181500.0,28.2649,28.3224,28.2403,28.306,181500.0
2013-06-27 14:30:00,34.5,34.53,34.37,34.38,257300.0,28.306,28.3306,28.1993,28.2075,257300.0
2013-06-27 15:00:00,34.38,34.4,34.32,34.36,277300.0,28.2075,28.2239,28.1583,28.1911,277300.0
2013-06-27 15:30:00,34.36,34.38,34.29,34.29,657100.0,28.1911,28.2075,28.1337,28.1337,657100.0
2013-06-28 09:30:00,34.1,34.18,33.95,34.1,528900.0,27.9778,28.0434,27.8547,27.9778,528900.0
2013-06-28 10:00:00,34.11,34.19,34.08,34.19,211400.0,27.986,28.0516,27.9614,28.0516,211400.0
2013-06-28 10:30:00,34.19,34.31,34.17,34.26,205900.0,28.0516,28.1501,28.0352,28.1091,205900.0
2013-06-28 11:00:00,34.26,34.35,34.14,34.16,188500.0,28.1091,28.1829,28.0106,28.027,188500.0
2013-06-28 11:30:00,34.17,34.37,34.16,34.3,371200.0,28.0352,28.1993,28.027,28.1419,371200.0
2013-06-28 12:00:00,34.3,34.32,34.25,34.29,435500.0,28.1419,28.1583,28.1009,28.1337,435500.0
2013-06-28 12:30:00,34.29,34.32,34.27,34.3,193600.0,28.1337,28.1583,28.1173,28.1419,193600.0
2013-06-28 13:00:00,34.31,34.48,34.3,34.4,245000.0,28.1501,28.2896,28.1419,28.2239,245000.0
2013-06-28 13:30:00,34.4,34.47,34.28,34.44,208700.0,28.2239,28.2814,28.1255,28.2567,208700.0
2013-06-28 14:00:00,34.44,34.49,34.41,34.44,177400.0,28.2567,28.2978,28.2321,28.2567,177400.0
2013-06-28 14:30:00,34.44,34.47,34.4,34.41,229600.0,28.2567,28.2814,28.2239,28.2321,229600.0
2013-06-28 15:00:00,34.41,34.41,34.33,34.39,235800.0,28.2321,28.2321,28.1665,28.2157,235800.0
2013-06-28 15:30:00,34.39,34.41,34.28,34.3,1315900.0,28.2157,28.2321,28.1255,28.1419,1315900.0
2013-07-01 09:30:00,34.57,34.63,34.48,34.56,443300.0,28.3634,28.4126,28.2896,28.3552,443300.0
2013-07-01 10:00:00,34.56,34.76,34.54,34.74,470800.0,28.3552,28.5193,28.3388,28.5029,470800.0
2013-07-01 10:30:00,34.74,34.77,34.66,34.71,285400.0,28.5029,28.5275,28.4372,28.4783,285400.0
2013-07-01 11:00:00,34.71,34.8,34.71,34.73,218500.0,28.4783,28.5521,28.4783,28.4947,218500.0
2013-07-01 11:30:00,34.73,34.8,34.72,34.79,110600.0,28.4947,28.5521,28.4865,28.5439,110600.0
2013-07-01 12:00:00,34.79,34.8,34.64,34.64,140200.0,28.5439,28.5521,28.4208,28.4208,140200.0
2013-07-01 12:30:00,34.65,34.7,34.63,34.66,108200.0,28.429,28.4701,28.4126,28.4372,108200.0
2013-07-01 13:00:00,34.67,34.77,34.66,34.76,494000.0,28.4454,28.5275,28.4372,28.5193,494000.0
2013-07-01 13:30:00,34.76,34.79,34.65,34.65,131600.0,28.5193,28.5439,28.429,28.429,131600.0
2013-07-01 14:00:00,34.66,34.77,34.65,34.77,232200.0,28.4372,28.5275,28.429,28.5275,232200.0
2013-07-01 14:30:00,34.76,34.79,34.74,34.77,240300.0,28.5193,28.5439,28.5029,28.5275,240300.0
2013-07-01 15:00:00,34.76,34.78,34.65,34.65,157300.0,28.5193,28.5357,28.429,28.429,157300.0
2013-07-01 15:30:00,34.65,34.66,34.49,34.65,880600.0,28.429,28.4372,28.2978,28.429,880600.0
2013-07-02 09:30:00,34.67,34.93,34.64,34.82,229000.0,28.4454,28.6588,28.4208,28.5685,229000.0
2013-07-02 10:00:00,34.82,34.95,34.77,34.92,190500.0,28.5685,28.6752,28.5275,28.6506,190500.0
2013-07-02 10:30:00,34.92,34.97,34.81,34.83,179800.0,28.6506,28.6916,28.5603,28.5767,179800.0
2013-07-02 11:00:00,34.83,34.89,34.82,34.85,172000.0,28.5767,28.6259,28.5685,28.5931,172000.0
2013-07-02 11:30:00,34.84,34.88,34.78,34.85,85600.0,28.5849,28.6177,28.5357,28.5931,85600.0
2013-07-02 12:00:00,34.86,34.89,34.84,34.86,116100.0,28.6013,28.6259,28.5849,28.6013,116100.0
2013-07-02 12:30:00,34.86,34.9,34.8,34.89,118800.0,28.6013,28.6342,28.5521,28.6259,118800.0
2013-07-02 13:00:00,34.88,34.89,34.86,34.87,142800.0,28.6177,28.6259,28.6013,28.6095,142800.0
2013-07-02 13:30:00,34.87,34.9,34.83,34.9,260200.0,28.6095,28.6342,28.5767,28.6342,260200.0
2013-07-02 14:00:00,34.9,34.91,34.76,34.79,290600.0,28.6342,28.6424,28.5193,28.5439,290600.0
2013-07-02 14:30:00,34.79,34.91,34.78,34.87,383100.0,28.5439,28.6424,28.5357,28.6095,383100.0
2013-07-02 15:00:00,34.88,34.91,34.83,34.83,207100.0,28.6177,28.6424,28.5767,28.5767,207100.0
2013-07-02 15:30:00,34.83,34.91,34.77,34.88,451000.0,28.5767,28.6424,28.5275,28.6177,451000.0
2013-07-03 09:30:00,34.9,34.9,34.6,34.6,270200.0,28.6342,28.6342,28.388,28.388,270200.0
2013-07-03 10:00:00,34.61,34.64,34.44,34.61,209600.0,28.3962,28.4208,28.2567,28.3962,209600.0
2013-07-03 10:30:00,34.62,34.71,34.53,34.61,235000.0,28.4044,28.4783,28.3306,28.3962,235000.0
2013-07-03 11:00:00,34.61,34.76,34.61,34.76,182000.0,28.3962,28.5193,28.3962,28.5193,182000.0
2013-07-03 11:30:00,34.75,34.85,34.74,34.84,196200.0,28.5111,28.5931,28.5029,28.5849,196200.0
2013-07-03 12:00:00,34.85,34.93,34.84,34.88,101500.0,28.5931,28.6588,28.5849,28.6177,101500.0
2013-07-03 12:30:00,34.88,34.89,34.75,34.85,252000.0,28.6177,28.6259,28.5111,28.5931,252000.0
2013-07-05 09:30:00,34.92,35.23,34.92,35.17,277900.0,28.6506,28.9049,28.6506,28.8557,277900.0
2013-07-05 10:00:00,35.17,35.17,34.9,34.91,394100.0,28.8557,28.8557,28.6342,28.6424,394100.0
2013-07-05 10:30:00,34.92,35.04,34.82,34.98,209700.0,28.6506,28.749,28.5685,28.6998,209700.0
2013-07-05 11:00:00,34.98,35.02,34.93,34.98,120000.0,28.6998,28.7326,28.6588,28.6998,120000.0
2013-07-05 11:30:00,34.98,35.09,34.94,35.09,73800.0,28.6998,28.79,28.667,28.79,73800.0
2013-07-05 12:00:00,35.09,35.11,35.04,35.04,67600.0,28.79,28.8065,28.749,28.749,67600.0
2013-07-05 12:30:00,35.05,35.06,35.0,35.01,67300.0,28.7572,28.7654,28.7162,28.7244,67300.0
2013-07-05 13:00:00,35.01,35.09,35.0,35.02,83100.0,28.7244,28.79,28.7162,28.7326,83100.0
2013-07-05 13:30:00,35.02,35.07,35.0,35.04,82100.0,28.7326,28.7736,28.7162,28.749,82100.0
2013-07-05 14:00:00,35.05,35.15,35.05,35.13,96800.0,28.7572,28.8393,28.7572,28.8229,96800.0
2013-07-05 14:30:00,35.14,35.21,35.08,35.21,210100.0,28.8311,28.8885,28.7818,28.8885,210100.0
2013-07-05 15:00:00,35.2,35.23,35.08,35.11,127200.0,28.8803,28.9049,28.7818,28.8065,127200.0
2013-07-05 15:30:00,35.11,35.2,35.08,35.2,223200.0,28.8065,28.8803,28.7818,28.8803,223200.0
2013-07-08 09:30:00,35.33,35.43,35.11,35.15,291400.0,28.987,29.069,28.8065,28.8393,291400.0
2013-07-08 10:00:00,35.15,35.26,35.05,35.05,208100.0,28.8393,28.9295,28.7572,28.7572,208100.0
2013-07-08 10:30:00,35.05,35.09,34.92,35.05,254900.0,28.7572,28.79,28.6506,28.7572,254900.0
2013-07-08 11:00:00,35.06,35.07,34.91,34.98,243200.0,28.7654,28.7736,28.6424,28.6998,243200.0
2013-07-08 11:30:00,34.98,35.12,34.97,35.01,144500.0,28.6998,28.8147,28.6916,28.7244,144500.0
2013-07-08 12:00:00,35.01,35.06,34.97,34.98,94500.0,28.7244,28.7654,28.6916,28.6998,94500.0
2013-07-08 12:30:00,34.97,35.01,34.9,34.92,136100.0,28.6916,28.7244,28.6342,28.6506,136100.0
2013-07-08 13:00:00,34.91,35.04,34.91,34.97,111800.0,28.6424,28.749,28.6424,28.6916,111800.0
2013-07-08 13:30:00,34.96,35.11,34.96,35.07,117000.0,28.6834,28.8065,28.6834,28.7736,117000.0
2013-07-08 14:00:00,35.08,35.14,35.04,35.13,130800.0,28.7818,28.8311,28.749,28.8229,130800.0
2013-07-08 14:30:00,35.14,35.17,35.09,35.1,214900.0,28.8311,28.8557,28.79,28.7982,214900.0
2013-07-08 15:00:00,35.1,35.13,35.02,35.04,206300.0,28.7982,28.8229,28.7326,28.749,206300.0
2013-07-08 15:30:00,35.03,35.12,34.97,35.11,598000.0,28.7408,28.8147,28.6916,28.8065,598000.0
2013-07-09 09:30:00,35.26,35.35,35.16,35.22,197900.0,28.9295,29.0034,28.8475,28.8967,197900.0
2013-07-09 10:00:00,35.22,35.24,35.13,35.13,106800.0,28.8967,28.9131,28.8229,28.8229,106800.0
2013-07-09 10:30:00,35.13,35.19,35.07,35.09,90300.0,28.8229,28.8721,28.7736,28.79,90300.0
2013-07-09 11:00:00,35.09,35.15,35.08,35.13,94600.0,28.79,28.8393,28.7818,28.8229,94600.0
2013-07-09 11:30:00,35.13,35.16,35.09,35.11,69500.0,28.8229,28.8475,28.79,28.8065,69500.0
2013-07-09 12:00:00,35.11,35.16,35.08,35.12,77600.0,28.8065,28.8475,28.7818,28.8147,77600.0
2013-07-09 12:30:00,35.12,35.18,35.11,35.14,59700.0,28.8147,28.8639,28.8065,28.8311,59700.0
2013-07-09 13:00:00,35.15,35.19,35.14,35.16,72400.0,28.8393,28.8721,28.8311,28.8475,72400.0
2013-07-09 13:30:00,35.16,35.17,35.12,35.14,97100.0,28.8475,28.8557,28.8147,28.8311,97100.0
2013-07-09 14:00:00,35.14,35.2,35.13,35.16,95400.0,28.8311,28.8803,28.8229,28.8475,95400.0
2013-07-09 14:30:00,35.16,35.17,35.09,35.1,141000.0,28.8475,28.8557,28.79,28.7982,141000.0
2013-07-09 15:00:00,35.09,35.19,35.09,35.16,291300.0,28.79,28.8721,28.79,28.8475,291300.0
2013-07-09 15:30:00,35.16,35.17,34.99,35.12,1027400.0,28.8475,28.8557,28.708,28.8147,1027400.0
2013-07-10 09:30:00,35.23,35.39,35.18,35.29,255400.0,28.9049,29.0362,28.8639,28.9541,255400.0
2013-07-10 10:00:00,35.27,35.35,35.23,35.34,164400.0,28.9377,29.0034,28.9049,28.9952,164400.0
2013-07-10 10:30:00,35.34,35.34,35.24,35.29,90300.0,28.9952,28.9952,28.9131,28.9541,90300.0
2013-07-10 11:00:00,35.29,35.32,35.23,35.28,101000.0,28.9541,28.9787,28.9049,28.9459,101000.0
2013-07-10 11:30:00,35.28,35.34,35.24,35.3,107700.0,28.9459,28.9952,28.9131,28.9623,107700.0
2013-07-10 12:00:00,35.29,35.35,35.26,35.34,89800.0,28.9541,29.0034,28.9295,28.9952,89800.0
2013-07-10 12:30:00,35.34,35.38,35.3,35.31,71300.0,28.9952,29.028,28.9623,28.9705,71300.0
2013-07-10 13:00:00,35.31,35.31,35.22,35.23,67900.0,28.9705,28.9705,28.8967,28.9049,67900.0
2013-07-10 13:30:00,35.22,35.26,35.18,35.23,60300.0,28.8967,28.9295,28.8639,28.9049,60300.0
2013-07-10 14:00:00,35.22,35.41,35.21,35.36,269500.0,28.8967,29.0526,28.8885,29.0116,269500.0
2013-07-10 14:30:00,35.35,35.39,35.25,35.3,132500.0,29.0034,29.0362,28.9213,28.9623,132500.0
2013-07-10 15:00:00,35.29,35.34,35.26,35.32,162300.0,28.9541,28.9952,28.9295,28.9787,162300.0
2013-07-10 15:30:00,35.32,35.36,35.26,35.35,348700.0,28.9787,29.0116,28.9295,29.0034,348700.0
2013-07-11 09:30:00,35.78,35.83,35.67,35.83,283100.0,29.3562,29.3972,29.2659,29.3972,283100.0
2013-07-11 10:00:00,35.83,35.83,35.75,35.81,197600.0,29.3972,29.3972,29.3315,29.3808,197600.0
2013-07-11 10:30:00,35.81,35.85,35.72,35.79,175600.0,29.3808,29.4136,29.3069,29.3644,175600.0
2013-07-11 11:00:00,35.79,35.8,35.73,35.8,120200.0,29.3644,29.3726,29.3151,29.3726,120200.0
2013-07-11 11:30:00,35.79,35.83,35.78,35.81,100300.0,29.3644,29.3972,29.3562,29.3808,100300.0
2013-07-11 12:00:00,35.8,35.83,35.76,35.78,76700.0,29.3726,29.3972,29.3398,29.3562,76700.0
2013-07-11 12:30:00,35.78,35.82,35.76,35.77,64600.0,29.3562,29.389,29.3398,29.348,64600.0
2013-07-11 13:00:00,35.77,35.85,35.76,35.85,68000.0,29.348,29.4136,29.3398,29.4136,68000.0
2013-07-11 13:30:00,35.84,35.89,35.8,35.84,83700.0,29.4054,29.4464,29.3726,29.4054,83700.0
2013-07-11 14:00:00,35.84,35.95,35.83,35.95,122000.0,29.4054,29.4956,29.3972,29.4956,122000.0
2013-07-11 14:30:00,35.94,36.0,35.94,35.96,110600.0,29.4874,29.5367,29.4874,29.5038,110600.0
2013-07-11 15:00:00,35.95,36.02,35.95,36.0,202500.0,29.4956,29.5531,29.4956,29.5367,202500.0
2013-07-11 15:30:00,36.0,36.05,35.95,36.04,513700.0,29.5367,29.5777,29.4956,29.5695,513700.0
2013-07-12 09:30:00,35.95,36.05,35.87,35.94,113400.0,29.4956,29.5777,29.43,29.4874,113400.0
2013-07-12 10:00:00,35.93,36.04,35.93,36.01,205000.0,29.4792,29.5695,29.4792,29.5449,205000.0
2013-07-12 10:30:00,36.02,36.07,35.98,36.0,147200.0,29.5531,29.5941,29.5203,29.5367,147200.0
2013-07-12 11:00:00,35.99,36.03,35.97,35.98,85300.0,29.5285,29.5613,29.512,29.5203,85300.0
2013-07-12 11:30:00,35.98,36.0,35.85,35.85,113600.0,29.5203,29.5367,29.4136,29.4136,113600.0
2013-07-12 12:00:00,35.84,35.9,35.82,35.88,89900.0,29.4054,29.4546,29.389,29.4382,89900.0
2013-07-12 12:30:00,35.87,35.95,35.86,35.95,60500.0,29.43,29.4956,29.4218,29.4956,60500.0
2013-07-12 13:00:00,35.95,36.0,35.93,36.0,118600.0,29.4956,29.5367,29.4792,29.5367,118600.0
2013-07-12 13:30:00,35.99,36.0,35.96,35.96,64800.0,29.5285,29.5367,29.5038,29.5038,64800.0
2013-07-12 14:00:00,35.96,35.97,35.88,35.9,111800.0,29.5038,29.512,29.4382,29.4546,111800.0
2013-07-12 14:30:00,35.91,35.91,35.86,35.87,150700.0,29.4628,29.4628,29.4218,29.43,150700.0
2013-07-12 15:00:00,35.88,35.97,35.87,35.97,241700.0,29.4382,29.512,29.43,29.512,241700.0
2013-07-12 15:30:00,35.97,36.1,35.94,36.04,539700.0,29.512,29.6187,29.4874,29.5695,539700.0
2013-07-15 09:30:00,36.11,36.17,36.01,36.05,218000.0,29.6269,29.6761,29.5449,29.5777,218000.0
2013-07-15 10:00:00,36.04,36.08,35.93,35.94,109700.0,29.5695,29.6023,29.4792,29.4874,109700.0
2013-07-15 10:30:00,35.93,36.03,35.89,36.03,65200.0,29.4792,29.5613,29.4464,29.5613,65200.0
2013-07-15 11:00:00,36.03,36.09,36.02,36.04,82200.0,29.5613,29.6105,29.5531,29.5695,82200.0
2013-07-15 11:30:00,36.04,36.05,36.0,36.03,81100.0,29.5695,29.5777,29.5367,29.5613,81100.0
2013-07-15 12:00:00,36.04,36.09,35.99,36.08,71500.0,29.5695,29.6105,29.5285,29.6023,71500.0
2013-07-15 12:30:00,36.07,36.08,36.03,36.05,64400.0,29.5941,29.6023,29.5613,29.5777,64400.0
2013-07-15 13:00:00,36.05,36.06,36.01,36.04,67100.0,29.5777,29.5859,29.5449,29.5695,67100.0
2013-07-15 13:30:00,36.03,36.07,36.03,36.06,75100.0,29.5613,29.5941,29.5613,29.5859,75100.0
2013-07-15 14:00:00,36.05,36.09,36.04,36.07,66100.0,29.5777,29.6105,29.5695,29.5941,66100.0
2013-07-15 14:30:00,36.06,36.08,36.02,36.03,68700.0,29.5859,29.6023,29.5531,29.5613,68700.0
2013-07-15 15:00:00,36.03,36.03,35.99,36.0,93200.0,29.5613,29.5613,29.5285,29.5367,93200.0
2013-07-15 15:30:00,36.0,36.05,35.9,36.05,614500.0,29.5367,29.5777,29.4546,29.5777,614500.0
2013-07-16 09:30:00,35.98,36.02,35.83,35.9,187500.0,29.5203,29.5531,29.3972,29.4546,187500.0
2013-07-16 10:00:00,35.91,35.96,35.84,35.95,116000.0,29.4628,29.5038,29.4054,29.4956,116000.0
2013-07-16 10:30:00,35.96,36.03,35.95,35.95,100600.0,29.5038,29.5613,29.4956,29.4956,100600.0
2013-07-16 11:00:00,35.95,35.97,35.88,35.95,266000.0,29.4956,29.512,29.4382,29.4956,266000.0
2013-07-16 11:30:00,35.95,35.96,35.75,35.82,136600.0,29.4956,29.5038,29.3315,29.389,136600.0
2013-07-16 12:00:00,35.82,35.84,35.79,35.83,94000.0,29.389,29.4054,29.3644,29.3972,94000.0
2013-07-16 12:30:00,35.83,35.83,35.78,35.8,78600.0,29.3972,29.3972,29.3562,29.3726,78600.0
2013-07-16 13:00:00,35.8,35.85,35.8,35.8,96500.0,29.3726,29.4136,29.3726,29.3726,96500.0
2013-07-16 13:30:00,35.8,35.94,35.8,35.93,102000.0,29.3726,29.4874,29.3726,29.4792,102000.0
2013-07-16 14:00:00,35.94,36.11,35.93,36.11,240400.0,29.4874,29.6269,29.4792,29.6269,240400.0
2013-07-16 14:30:00,36.1,36.19,36.09,36.16,202500.0,29.6187,29.6926,29.6105,29.6679,202500.0
2013-07-16 15:00:00,36.15,36.18,36.11,36.17,271600.0,29.6597,29.6843,29.6269,29.6761,271600.0
2013-07-16 15:30:00,36.17,36.26,36.15,36.26,591400.0,29.6761,29.75,29.6597,29.75,591400.0
2013-07-17 09:30:00,36.24,36.34,36.21,36.28,225700.0,29.7336,29.8156,29.709,29.7664,225700.0
2013-07-17 10:00:00,36.27,36.34,36.2,36.32,180700.0,29.7582,29.8156,29.7008,29.7992,180700.0
2013-07-17 10:30:00,36.32,36.37,36.23,36.29,169700.0,29.7992,29.8402,29.7254,29.7746,169700.0
2013-07-17 11:00:00,36.28,36.33,36.21,36.25,182900.0,29.7664,29.8074,29.709,29.7418,182900.0
2013-07-17 11:30:00,36.24,36.34,36.23,36.29,138300.0,29.7336,29.8156,29.7254,29.7746,138300.0
2013-07-17 12:00:00,36.29,36.31,36.27,36.28,123300.0,29.7746,29.791,29.7582,29.7664,123300.0
2013-07-17 12:30:00,36.29,36.4,36.28,36.32,66700.0,29.7746,29.8648,29.7664,29.7992,66700.0
2013-07-17 13:00:00,36.32,36.37,36.32,36.32,52600.0,29.7992,29.8402,29.7992,29.7992,52600.0
2013-07-17 13:30:00,36.32,36.35,36.31,36.33,69100.0,29.7992,29.8238,29.791,29.8074,69100.0
2013-07-17 14:00:00,36.33,36.35,36.31,36.32,93500.0,29.8074,29.8238,29.791,29.7992,93500.0
2013-07-17 14:30:00,36.33,36.33,36.29,36.32,84900.0,29.8074,29.8074,29.7746,29.7992,84900.0
2013-07-17 15:00:00,36.31,36.32,36.26,36.29,114500.0,29.791,29.7992,29.75,29.7746,114500.0
2013-07-17 15:30:00,36.29,36.32,36.18,36.31,467600.0,29.7746,29.7992,29.6843,29.791,467600.0
2013-07-18 09:30:00,36.56,36.66,36.5,36.65,217300.0,29.9961,30.0782,29.9469,30.07,217300.0
2013-07-18 10:00:00,36.66,36.7,36.62,36.68,168500.0,30.0782,30.111,30.0453,30.0946,168500.0
2013-07-18 10:30:00,36.68,36.74,36.64,36.74,144600.0,30.0946,30.1438,30.0618,30.1438,144600.0
2013-07-18 11:00:00,36.74,36.88,36.72,36.86,209800.0,30.1438,30.2587,30.1274,30.2423,209800.0
2013-07-18 11:30:00,36.85,36.86,36.64,36.7,154200.0,30.2341,30.2423,30.0618,30.111,154200.0
2013-07-18 12:00:00,36.7,36.76,36.62,36.63,108000.0,30.111,30.1602,30.0453,30.0536,108000.0
2013-07-18 12:30:00,36.62,36.68,36.58,36.59,89700.0,30.0453,30.0946,30.0125,30.0207,89700.0
2013-07-18 13:00:00,36.59,36.63,36.57,36.59,126200.0,30.0207,30.0536,30.0043,30.0207,126200.0
2013-07-18 13:30:00,36.58,36.62,36.54,36.6,97500.0,30.0125,30.0453,29.9797,30.0289,97500.0
2013-07-18 14:00:00,36.61,36.71,36.6,36.66,108600.0,30.0371,30.1192,30.0289,30.0782,108600.0
2013-07-18 14:30:00,36.66,36.68,36.62,36.63,229100.0,30.0782,30.0946,30.0453,30.0536,229100.0
2013-07-18 15:00:00,36.63,36.63,36.54,36.55,129700.0,30.0536,30.0536,29.9797,29.9879,129700.0
2013-07-18 15:30:00,36.55,36.66,36.51,36.65,849000.0,29.9879,30.0782,29.9551,30.07,849000.0
2013-07-19 09:30:00,36.88,36.91,36.39,36.58,773400.0,30.2587,30.2833,29.8566,30.0125,773400.0
2013-07-19 10:00:00,36.59,36.68,36.47,36.52,569300.0,30.0207,30.0946,29.9223,29.9633,569300.0
2013-07-19 10:30:00,36.51,36.6,36.5,36.52,155900.0,29.9551,30.0289,29.9469,29.9633,155900.0
2013-07-19 11:00:00,36.53,36.61,36.41,36.61,179800.0,29.9715,30.0371,29.8731,30.0371,179800.0
2013-07-19 11:30:00,36.6,36.61,36.48,36.52,123300.0,30.0289,30.0371,29.9305,29.9633,123300.0
2013-07-19 12:00:00,36.52,36.54,36.46,36.49,92500.0,29.9633,29.9797,29.9141,29.9387,92500.0
2013-07-19 12:30:00,36.5,36.54,36.49,36.5,90900.0,29.9469,29.9797,29.9387,29.9469,90900.0
2013-07-19 13:00:00,36.5,36.53,36.44,36.45,93000.0,29.9469,29.9715,29.8977,29.9059,93000.0
2013-07-19 13:30:00,36.44,36.47,36.41,36.47,111200.0,29.8977,29.9223,29.8731,29.9223,111200.0
2013-07-19 14:00:00,36.47,36.53,36.47,36.53,104500.0,29.9223,29.9715,29.9223,29.9715,104500.0
2013-07-19 14:30:00,36.53,36.55,36.5,36.51,156000.0,29.9715,29.9879,29.9469,29.9551,156000.0
2013-07-19 15:00:00,36.51,36.54,36.51,36.52,207200.0,29.9551,29.9797,29.9551,29.9633,207200.0
2013-07-19 15:30:00,36.53,36.63,36.49,36.62,587500.0,29.9715,30.0536,29.9387,30.0453,587500.0
2013-07-22 09:30:00,36.76,36.76,36.56,36.61,235400.0,30.1602,30.1602,29.9961,30.0371,235400.0
2013-07-22 10:00:00,36.6,36.7,36.58,36.6,166700.0,30.0289,30.111,30.0125,30.0289,166700.0
2013-07-22 10:30:00,36.61,36.65,36.52,36.52,132800.0,30.0371,30.07,29.9633,29.9633,132800.0
2013-07-22 11:00:00,36.52,36.64,36.52,36.63,156100.0,29.9633,30.0618,29.9633,30.0536,156100.0
2013-07-22 11:30:00,36.63,36.64,36.5,36.54,61700.0,30.0536,30.0618,29.9469,29.9797,61700.0
2013-07-22 12:00:00,36.54,36.55,36.46,36.52,52800.0,29.9797,29.9879,29.9141,29.9633,52800.0
2013-07-22 12:30:00,36.52,36.53,36.47,36.49,50200.0,29.9633,29.9715,29.9223,29.9387,50200.0
2013-07-22 13:00:00,36.48,36.53,36.43,36.46,60800.0,29.9305,29.9715,29.8895,29.9141,60800.0
2013-07-22 13:30:00,36.45,36.5,36.42,36.45,72300.0,29.9059,29.9469,29.8813,29.9059,72300.0
2013-07-22 14:00:00,36.46,36.56,36.45,36.55,94600.0,29.9141,29.9961,29.9059,29.9879,94600.0
2013-07-22 14:30:00,36.56,36.61,36.52,36.52,231200.0,29.9961,30.0371,29.9633,29.9633,231200.0
2013-07-22 15:00:00,36.52,36.54,36.39,36.44,281200.0,29.9633,29.9797,29.8566,29.8977,281200.0
2013-07-22 15:30:00,36.45,36.51,36.34,36.5,554500.0,29.9059,29.9551,29.8156,29.9469,554500.0
2013-07-23 09:30:00,36.71,36.81,36.64,36.76,326800.0,30.1192,30.2012,30.0618,30.1602,326800.0
2013-07-23 10:00:00,36.77,36.83,36.73,36.81,262500.0,30.1684,30.2176,30.1356,30.2012,262500.0
2013-07-23 10:30:00,36.82,36.82,36.71,36.73,303900.0,30.2094,30.2094,30.1192,30.1356,303900.0
2013-07-23 11:00:00,36.73,36.75,36.64,36.65,167500.0,30.1356,30.152,30.0618,30.07,167500.0
2013-07-23 11:30:00,36.64,36.71,36.64,36.67,124700.0,30.0618,30.1192,30.0618,30.0864,124700.0
2013-07-23 12:00:00,36.67,36.74,36.64,36.7,67300.0,30.0864,30.1438,30.0618,30.111,67300.0
2013-07-23 12:30:00,36.7,36.71,36.68,36.69,59300.0,30.111,30.1192,30.0946,30.1028,59300.0
2013-07-23 13:00:00,36.69,36.78,36.68,36.76,243800.0,30.1028,30.1766,30.0946,30.1602,243800.0
2013-07-23 13:30:00,36.75,36.77,36.7,36.7,110400.0,30.152,30.1684,30.111,30.111,110400.0
2013-07-23 14:00:00,36.7,36.74,36.66,36.68,147600.0,30.111,30.1438,30.0782,30.0946,147600.0
2013-07-23 14:30:00,36.68,36.77,36.67,36.72,124100.0,30.0946,30.1684,30.0864,30.1274,124100.0
2013-07-23 15:00:00,36.71,36.76,36.7,36.76,187200.0,30.1192,30.1602,30.111,30.1602,187200.0
2013-07-23 15:30:00,36.76,36.78,36.71,36.74,478100.0,30.1602,30.1766,30.1192,30.1438,478100.0
2013-07-24 09:30:00,36.92,36.95,36.78,36.9,315600.0,30.2915,30.3161,30.1766,30.2751,315600.0
2013-07-24 10:00:00,36.9,36.95,36.85,36.87,381000.0,30.2751,30.3161,30.2341,30.2505,381000.0
2013-07-24 10:30:00,36.86,36.9,36.79,36.82,186000.0,30.2423,30.2751,30.1848,30.2094,186000.0
2013-07-24 11:00:00,36.83,36.9,36.8,36.89,169200.0,30.2176,30.2751,30.193,30.2669,169200.0
2013-07-24 11:30:00,36.9,37.14,36.89,37.03,326800.0,30.2751,30.472,30.2669,30.3817,326800.0
2013-07-24 12:00:00,37.04,37.17,37.01,37.17,205700.0,30.3899,30.4966,30.3653,30.4966,205700.0
2013-07-24 12:30:00,37.17,37.22,37.1,37.16,364600.0,30.4966,30.5376,30.4392,30.4884,364600.0
2013-07-24 13:00:00,37.16,37.16,36.92,36.96,178300.0,30.4884,30.4884,30.2915,30.3243,178300.0
2013-07-24 13:30:00,36.96,36.96,36.79,36.83,121900.0,30.3243,30.3243,30.1848,30.2176,121900.0
2013-07-24 14:00:00,36.83,36.95,36.81,36.83,149100.0,30.2176,30.3161,30.2012,30.2176,149100.0
2013-07-24 14:30:00,36.83,36.83,36.71,36.75,148900.0,30.2176,30.2176,30.1192,30.152,148900.0
2013-07-24 15:00:00,36.75,36.8,36.71,36.76,218800.0,30.152,30.193,30.1192,30.1602,218800.0
2013-07-24 15:30:00,36.75,36.93,36.7,36.92,865300.0,30.152,30.2997,30.111,30.2915,865300.0
2013-07-25 09:30:00,37.0,37.18,36.95,37.06,454300.0,30.3571,30.5048,30.3161,30.4064,454300.0
2013-07-25 10:00:00,37.05,37.14,36.96,36.96,259400.0,30.3981,30.472,30.3243,30.3243,259400.0
2013-07-25 10:30:00,36.96,37.03,36.92,36.94,276700.0,30.3243,30.3817,30.2915,30.3079,276700.0
2013-07-25 11:00:00,36.94,37.05,36.93,37.01,311500.0,30.3079,30.3981,30.2997,30.3653,311500.0
2013-07-25 11:30:00,37.02,37.02,36.73,36.74,158300.0,30.3735,30.3735,30.1356,30.1438,158300.0
2013-07-25 12:00:00,36.75,36.87,36.67,36.82,187000.0,30.152,30.2505,30.0864,30.2094,187000.0
2013-07-25 12:30:00,36.82,36.9,36.8,36.86,182500.0,30.2094,30.2751,30.193,30.2423,182500.0
2013-07-25 13:00:00,36.85,36.88,36.76,36.77,140700.0,30.2341,30.2587,30.1602,30.1684,140700.0
2013-07-25 13:30:00,36.77,36.81,36.73,36.73,90400.0,30.1684,30.2012,30.1356,30.1356,90400.0
2013-07-25 14:00:00,36.73,36.77,36.71,36.72,123500.0,30.1356,30.1684,30.1192,30.1274,123500.0
2013-07-25 14:30:00,36.71,36.87,36.7,36.78,172000.0,30.1192,30.2505,30.111,30.1766,172000.0
2013-07-25 15:00:00,36.78,36.89,36.77,36.81,210700.0,30.1766,30.2669,30.1684,30.2012,210700.0
2013-07-25 15:30:00,36.81,36.92,36.78,36.92,527400.0,30.2012,30.2915,30.1766,30.2915,527400.0
2013-07-26 09:30:00,37.08,37.24,37.02,37.19,635600.0,30.4228,30.554,30.3735,30.513,635600.0
2013-07-26 10:00:00,37.18,37.25,37.1,37.24,291700.0,30.5048,30.5622,30.4392,30.554,291700.0
2013-07-26 10:30:00,37.24,37.32,37.15,37.21,333200.0,30.554,30.6197,30.4802,30.5294,333200.0
2013-07-26 11:00:00,37.21,37.28,37.13,37.14,396200.0,30.5294,30.5869,30.4638,30.472,396200.0
2013-07-26 11:30:00,37.13,37.24,37.07,37.14,144200.0,30.4638,30.554,30.4146,30.472,144200.0
2013-07-26 12:00:00,37.14,37.28,37.11,37.19,128500.0,30.472,30.5869,30.4474,30.513,128500.0
2013-07-26 12:30:00,37.19,37.22,37.11,37.16,95800.0,30.513,30.5376,30.4474,30.4884,95800.0
2013-07-26 13:00:00,37.16,37.19,37.1,37.18,92300.0,30.4884,30.513,30.4392,30.5048,92300.0
2013-07-26 13:30:00,37.17,37.2,37.1,37.16,128500.0,30.4966,30.5212,30.4392,30.4884,128500.0
2013-07-26 14:00:00,37.17,37.23,37.12,37.14,154800.0,30.4966,30.5458,30.4556,30.472,154800.0
2013-07-26 14:30:00,37.14,37.31,37.13,37.28,162200.0,30.472,30.6115,30.4638,30.5869,162200.0
2013-07-26 15:00:00,37.27,37.33,37.2,37.22,206000.0,30.5787,30.6279,30.5212,30.5376,206000.0
2013-07-26 15:30:00,37.22,37.38,37.18,37.35,669700.0,30.5376,30.6689,30.5048,30.6443,669700.0
2013-07-29 09:30:00,37.17,37.27,37.09,37.24,312500.0,30.4966,30.5787,30.431,30.554,312500.0
2013-07-29 10:00:00,37.25,37.28,37.07,37.27,175000.0,30.5622,30.5869,30.4146,30.5787,175000.0
2013-07-29 10:30:00,37.27,37.33,37.21,37.25,181800.0,30.5787,30.6279,30.5294,30.5622,181800.0
2013-07-29 11:00:00,37.25,37.26,37.12,37.21,189900.0,30.5622,30.5704,30.4556,30.5294,189900.0
2013-07-29 11:30:00,37.2,37.2,37.04,37.14,80400.0,30.5212,30.5212,30.3899,30.472,80400.0
2013-07-29 12:00:00,37.14,37.14,37.06,37.11,255800.0,30.472,30.472,30.4064,30.4474,255800.0
2013-07-29 12:30:00,37.11,37.11,37.03,37.09,218700.0,30.4474,30.4474,30.3817,30.431,218700.0
2013-07-29 13:00:00,37.08,37.13,37.06,37.08,119800.0,30.4228,30.4638,30.4064,30.4228,119800.0
2013-07-29 13:30:00,37.09,37.11,37.02,37.07,82100.0,30.431,30.4474,30.3735,30.4146,82100.0
2013-07-29 14:00:00,37.08,37.18,37.07,37.15,145900.0,30.4228,30.5048,30.4146,30.4802,145900.0
2013-07-29 14:30:00,37.15,37.2,37.13,37.16,136500.0,30.4802,30.5212,30.4638,30.4884,136500.0
2013-07-29 15:00:00,37.16,37.16,37.08,37.12,136900.0,30.4884,30.4884,30.4228,30.4556,136900.0
2013-07-29 15:30:00,37.12,37.14,36.99,37.06,718800.0,30.4556,30.472,30.3489,30.4064,718800.0
2013-07-30 09:30:00,37.08,37.18,37.01,37.03,360000.0,30.4228,30.5048,30.3653,30.3817,360000.0
2013-07-30 10:00:00,37.03,37.09,36.98,37.03,404600.0,30.3817,30.431,30.3407,30.3817,404600.0
2013-07-30 10:30:00,37.04,37.13,37.03,37.07,243300.0,30.3899,30.4638,30.3817,30.4146,243300.0
2013-07-30 11:00:00,37.06,37.08,37.01,37.04,119300.0,30.4064,30.4228,30.3653,30.3899,119300.0
2013-07-30 11:30:00,37.04,37.09,37.02,37.05,380300.0,30.3899,30.431,30.3735,30.3981,380300.0
2013-07-30 12:00:00,37.05,37.13,37.01,37.08,297900.0,30.3981,30.4638,30.3653,30.4228,297900.0
2013-07-30 12:30:00,37.08,37.11,37.03,37.05,199300.0,30.4228,30.4474,30.3817,30.3981,199300.0
2013-07-30 13:00:00,37.06,37.07,37.01,37.03,197300.0,30.4064,30.4146,30.3653,30.3817,197300.0
2013-07-30 13:30:00,37.03,37.05,36.96,36.96,134700.0,30.3817,30.3981,30.3243,30.3243,134700.0
2013-07-30 14:00:00,36.97,36.97,36.88,36.88,127100.0,30.3325,30.3325,30.2587,30.2587,127100.0
2013-07-30 14:30:00,36.88,36.99,36.87,36.95,224500.0,30.2587,30.3489,30.2505,30.3161,224500.0
2013-07-30 15:00:00,36.95,37.05,36.94,37.04,205700.0,30.3161,30.3981,30.3079,30.3899,205700.0
2013-07-30 15:30:00,37.03,37.06,37.0,37.01,505400.0,30.3817,30.4064,30.3571,30.3653,505400.0
2013-07-31 09:30:00,37.05,37.25,37.03,37.06,322900.0,30.3981,30.5622,30.3817,30.4064,322900.0
2013-07-31 10:00:00,37.06,37.2,37.06,37.14,395200.0,30.4064,30.5212,30.4064,30.472,395200.0
2013-07-31 10:30:00,37.14,37.2,37.11,37.14,227000.0,30.472,30.5212,30.4474,30.472,227000.0
2013-07-31 11:00:00,37.15,37.16,37.03,37.04,120500.0,30.4802,30.4884,30.3817,30.3899,120500.0
2013-07-31 11:30:00,37.05,37.12,37.04,37.11,127900.0,30.3981,30.4556,30.3899,30.4474,127900.0
2013-07-31 12:00:00,37.11,37.11,37.01,37.04,132200.0,30.4474,30.4474,30.3653,30.3899,132200.0
2013-07-31 12:30:00,37.03,37.03,36.98,37.03,134600.0,30.3817,30.3817,30.3407,30.3817,134600.0
2013-07-31 13:00:00,37.02,37.07,36.99,37.02,171300.0,30.3735,30.4146,30.3489,30.3735,171300.0
2013-07-31 13:30:00,37.02,37.07,37.01,37.05,105200.0,30.3735,30.4146,30.3653,30.3981,105200.0
2013-07-31 14:00:00,37.05,37.15,36.99,37.09,223700.0,30.3981,30.4802,30.3489,30.431,223700.0
2013-07-31 14:30:00,37.09,37.23,37.09,37.21,167900.0,30.431,30.5458,30.431,30.5294,167900.0
2013-07-31 15:00:00,37.21,37.23,37.03,37.07,294700.0,30.5294,30.5458,30.3817,30.4146,294700.0
2013-07-31 15:30:00,37.07,37.07,36.92,37.04,872200.0,30.4146,30.4146,30.2915,30.3899,872200.0
2013-08-01 09:30:00,37.39,37.43,37.27,37.31,350700.0,30.6771,30.7099,30.5787,30.6115,350700.0
2013-08-01 10:00:00,37.29,37.44,37.21,37.42,222000.0,30.5951,30.7181,30.5294,30.7017,222000.0
2013-08-01 10:30:00,37.43,37.48,37.34,37.43,334800.0,30.7099,30.7509,30.6361,30.7099,334800.0
2013-08-01 11:00:00,37.43,37.51,37.41,37.48,142500.0,30.7099,30.7756,30.6935,30.7509,142500.0
2013-08-01 11:30:00,37.49,37.53,37.43,37.46,123500.0,30.7592,30.792,30.7099,30.7345,123500.0
2013-08-01 12:00:00,37.46,37.48,37.41,37.47,83200.0,30.7345,30.7509,30.6935,30.7427,83200.0
2013-08-01 12:30:00,37.46,37.53,37.45,37.51,254000.0,30.7345,30.792,30.7263,30.7756,254000.0
2013-08-01 13:00:00,37.5,37.52,37.42,37.45,202100.0,30.7674,30.7838,30.7017,30.7263,202100.0
2013-08-01 13:30:00,37.46,37.66,37.45,37.64,189600.0,30.7345,30.8986,30.7263,30.8822,189600.0
2013-08-01 14:00:00,37.64,37.82,37.62,37.77,260400.0,30.8822,31.0299,30.8658,30.9889,260400.0
2013-08-01 14:30:00,37.78,37.78,37.65,37.68,209500.0,30.9971,30.9971,30.8904,30.915,209500.0
2013-08-01 15:00:00,37.69,37.71,37.61,37.68,214900.0,30.9232,30.9397,30.8576,30.915,214900.0
2013-08-01 15:30:00,37.69,37.82,37.69,37.72,586400.0,30.9232,31.0299,30.9232,30.9479,586400.0
2013-08-02 09:30:00,37.68,37.73,37.52,37.57,236400.0,30.915,30.9561,30.7838,30.8248,236400.0
2013-08-02 10:00:00,37.56,37.82,37.54,37.82,150900.0,30.8166,31.0299,30.8002,31.0299,150900.0
2013-08-02 10:30:00,37.82,37.83,37.7,37.76,141000.0,31.0299,31.0381,30.9314,30.9807,141000.0
2013-08-02 11:00:00,37.76,37.77,37.67,37.76,120200.0,30.9807,30.9889,30.9068,30.9807,120200.0
2013-08-02 11:30:00,37.75,37.75,37.64,37.66,67500.0,30.9725,30.9725,30.8822,30.8986,67500.0
2013-08-02 12:00:00,37.66,37.67,37.57,37.59,55900.0,30.8986,30.9068,30.8248,30.8412,55900.0
2013-08-02 12:30:00,37.59,37.63,37.56,37.61,126200.0,30.8412,30.874,30.8166,30.8576,126200.0
2013-08-02 13:00:00,37.6,37.66,37.58,37.62,68400.0,30.8494,30.8986,30.833,30.8658,68400.0
2013-08-02 13:30:00,37.62,37.69,37.6,37.69,112400.0,30.8658,30.9232,30.8494,30.9232,112400.0
2013-08-02 14:00:00,37.69,37.7,37.6,37.61,107200.0,30.9232,30.9314,30.8494,30.8576,107200.0
2013-08-02 14:30:00,37.6,37.67,37.57,37.64,196400.0,30.8494,30.9068,30.8248,30.8822,196400.0
2013-08-02 15:00:00,37.64,37.67,37.6,37.62,132500.0,30.8822,30.9068,30.8494,30.8658,132500.0
2013-08-02 15:30:00,37.61,37.71,37.61,37.69,510000.0,30.8576,30.9397,30.8576,30.9232,510000.0
2013-08-05 09:30:00,38.02,38.04,37.86,37.86,475700.0,31.194,31.2104,31.0627,31.0627,475700.0
2013-08-05 10:00:00,37.86,37.88,37.76,37.88,191200.0,31.0627,31.0791,30.9807,31.0791,191200.0
2013-08-05 10:30:00,37.87,37.87,37.69,37.71,215900.0,31.0709,31.0709,30.9232,30.9397,215900.0
2013-08-05 11:00:00,37.7,37.75,37.67,37.75,160900.0,30.9314,30.9725,30.9068,30.9725,160900.0
2013-08-05 11:30:00,37.75,37.76,37.65,37.67,130900.0,30.9725,30.9807,30.8904,30.9068,130900.0
2013-08-05 12:00:00,37.68,37.68,37.61,37.64,70600.0,30.915,30.915,30.8576,30.8822,70600.0
2013-08-05 12:30:00,37.65,37.65,37.57,37.62,140900.0,30.8904,30.8904,30.8248,30.8658,140900.0
2013-08-05 13:00:00,37.62,37.62,37.48,37.53,113400.0,30.8658,30.8658,30.7509,30.792,113400.0
2013-08-05 13:30:00,37.53,37.62,37.51,37.56,124900.0,30.792,30.8658,30.7756,30.8166,124900.0
2013-08-05 14:00:00,37.56,37.57,37.52,37.53,155900.0,30.8166,30.8248,30.7838,30.792,155900.0
2013-08-05 14:30:00,37.53,37.55,37.48,37.53,158000.0,30.792,30.8084,30.7509,30.792,158000.0
2013-08-05 15:00:00,37.53,37.57,37.5,37.55,156000.0,30.792,30.8248,30.7674,30.8084,156000.0
2013-08-05 15:30:00,37.56,37.68,37.54,37.68,721600.0,30.8166,30.915,30.8002,30.915,721600.0
2013-08-06 09:30:00,37.76,37.83,37.55,37.56,360200.0,30.9807,31.0381,30.8084,30.8166,360200.0
2013-08-06 10:00:00,37.56,37.59,37.32,37.37,233200.0,30.8166,30.8412,30.6197,30.6607,233200.0
2013-08-06 10:30:00,37.36,37.36,37.2,37.21,486400.0,30.6525,30.6525,30.5212,30.5294,486400.0
2013-08-06 11:00:00,37.21,37.48,37.2,37.46,212500.0,30.5294,30.7509,30.5212,30.7345,212500.0
2013-08-06 11:30:00,37.46,37.46,37.33,37.34,125300.0,30.7345,30.7345,30.6279,30.6361,125300.0
2013-08-06 12:00:00,37.35,37.37,37.26,37.3,83900.0,30.6443,30.6607,30.5704,30.6033,83900.0
2013-08-06 12:30:00,37.3,37.3,37.22,37.24,123800.0,30.6033,30.6033,30.5376,30.554,123800.0
2013-08-06 13:00:00,37.25,37.26,37.22,37.23,114800.0,30.5622,30.5704,30.5376,30.5458,114800.0
2013-08-06 13:30:00,37.23,37.3,37.22,37.28,165300.0,30.5458,30.6033,30.5376,30.5869,165300.0
2013-08-06 14:00:00,37.28,37.37,37.27,37.3,137400.0,30.5869,30.6607,30.5787,30.6033,137400.0
2013-08-06 14:30:00,37.3,37.31,37.21,37.25,215800.0,30.6033,30.6115,30.5294,30.5622,215800.0
2013-08-06 15:00:00,37.24,37.29,37.22,37.28,191400.0,30.554,30.5951,30.5376,30.5869,191400.0
2013-08-06 15:30:00,37.28,37.35,37.25,37.34,452800.0,30.5869,30.6443,30.5622,30.6361,452800.0
2013-08-07 09:30:00,37.39,37.42,37.07,37.08,325800.0,30.6771,30.7017,30.4146,30.4228,325800.0
2013-08-07 10:00:00,37.07,37.14,37.03,37.07,200100.0,30.4146,30.472,30.3817,30.4146,200100.0
2013-08-07 10:30:00,37.07,37.1,36.99,37.09,217400.0,30.4146,30.4392,30.3489,30.431,217400.0
2013-08-07 11:00:00,37.09,37.13,37.04,37.04,116900.0,30.431,30.4638,30.3899,30.3899,116900.0
2013-08-07 11:30:00,37.05,37.06,36.91,36.96,134500.0,30.3981,30.4064,30.2833,30.3243,134500.0
2013-08-07 12:00:00,36.96,37.01,36.94,36.99,79100.0,30.3243,30.3653,30.3079,30.3489,79100.0
2013-08-07 12:30:00,36.99,37.05,36.99,37.03,100000.0,30.3489,30.3981,30.3489,30.3817,100000.0
2013-08-07 13:00:00,37.03,37.06,36.93,36.98,142800.0,30.3817,30.4064,30.2997,30.3407,142800.0
2013-08-07 13:30:00,36.98,36.99,36.92,36.96,96900.0,30.3407,30.3489,30.2915,30.3243,96900.0
2013-08-07 14:00:00,36.96,36.99,36.93,36.95,117300.0,30.3243,30.3489,30.2997,30.3161,117300.0
2013-08-07 14:30:00,36.96,37.01,36.94,37.0,109900.0,30.3243,30.3653,30.3079,30.3571,109900.0
2013-08-07 15:00:00,37.01,37.04,36.97,36.99,88900.0,30.3653,30.3899,30.3325,30.3489,88900.0
2013-08-07 15:30:00,36.99,37.01,36.9,37.01,647100.0,30.3489,30.3653,30.2751,30.3653,647100.0
2013-08-08 09:30:00,37.13,37.26,37.05,37.25,219100.0,30.4638,30.5704,30.3981,30.5622,219100.0
2013-08-08 10:00:00,37.24,37.25,36.93,37.04,215200.0,30.554,30.5622,30.2997,30.3899,215200.0
2013-08-08 10:30:00,37.04,37.04,36.98,37.0,99900.0,30.3899,30.3899,30.3407,30.3571,99900.0
2013-08-08 11:00:00,37.0,37.03,36.91,36.91,123100.0,30.3571,30.3817,30.2833,30.2833,123100.0
2013-08-08 11:30:00,36.91,37.0,36.9,36.93,117300.0,30.2833,30.3571,30.2751,30.2997,117300.0
2013-08-08 12:00:00,36.93,36.96,36.93,36.94,102500.0,30.2997,30.3243,30.2997,30.3079,102500.0
2013-08-08 12:30:00,36.95,36.96,36.92,36.95,101600.0,30.3161,30.3243,30.2915,30.3161,101600.0
2013-08-08 13:00:00,36.95,36.95,36.9,36.91,119500.0,30.3161,30.3161,30.2751,30.2833,119500.0
2013-08-08 13:30:00,36.91,37.0,36.89,36.99,95800.0,30.2833,30.3571,30.2669,30.3489,95800.0
2013-08-08 14:00:00,36.98,37.07,36.98,37.05,125600.0,30.3407,30.4146,30.3407,30.3981,125600.0
2013-08-08 14:30:00,37.05,37.07,36.96,36.99,183300.0,30.3981,30.4146,30.3243,30.3489,183300.0
2013-08-08 15:00:00,36.98,37.0,36.8,36.8,444700.0,30.3407,30.3571,30.193,30.193,444700.0
2013-08-08 15:30:00,36.8,36.93,36.79,36.92,780500.0,30.193,30.2997,30.1848,30.2915,780500.0
2013-08-09 09:30:00,36.76,36.78,36.57,36.58,268300.0,30.1602,30.1766,30.0043,30.0125,268300.0
2013-08-09 10:00:00,36.58,36.6,36.47,36.52,264000.0,30.0125,30.0289,29.9223,29.9633,264000.0
2013-08-09 10:30:00,36.52,36.54,36.34,36.34,284600.0,29.9633,29.9797,29.8156,29.8156,284600.0
2013-08-09 11:00:00,36.34,36.35,36.26,36.29,336800.0,29.8156,29.8238,29.75,29.7746,336800.0
2013-08-09 11:30:00,36.29,36.3,36.27,36.28,145000.0,29.7746,29.7828,29.7582,29.7664,145000.0
2013-08-09 12:00:00,36.28,36.34,36.28,36.34,210400.0,29.7664,29.8156,29.7664,29.8156,210400.0
2013-08-09 12:30:00,36.34,36.35,36.28,36.3,160700.0,29.8156,29.8238,29.7664,29.7828,160700.0
2013-08-09 13:00:00,36.3,36.32,36.28,36.32,164700.0,29.7828,29.7992,29.7664,29.7992,164700.0
2013-08-09 13:30:00,36.32,36.36,36.31,36.34,201100.0,29.7992,29.832,29.791,29.8156,201100.0
2013-08-09 14:00:00,36.33,36.4,36.31,36.37,171400.0,29.8074,29.8648,29.791,29.8402,171400.0
2013-08-09 14:30:00,36.37,36.43,36.35,36.42,183100.0,29.8402,29.8895,29.8238,29.8813,183100.0
2013-08-09 15:00:00,36.42,36.48,36.42,36.44,131400.0,29.8813,29.9305,29.8813,29.8977,131400.0
2013-08-09 15:30:00,36.44,36.51,36.39,36.51,577700.0,29.8977,29.9551,29.8566,29.9551,577700.0
2013-08-12 09:30:00,36.22,36.33,36.21,36.32,271400.0,29.7172,29.8074,29.709,29.7992,271400.0
2013-08-12 10:00:00,36.32,36.36,36.26,36.31,239300.0,29.7992,29.832,29.75,29.791,239300.0
2013-08-12 10:30:00,36.32,36.34,36.27,36.31,339100.0,29.7992,29.8156,29.7582,29.791,339100.0
2013-08-12 11:00:00,36.32,36.36,36.28,36.35,423800.0,29.7992,29.832,29.7664,29.8238,423800.0
2013-08-12 11:30:00,36.34,36.38,36.28,36.37,553000.0,29.8156,29.8484,29.7664,29.8402,553000.0
2013-08-12 12:00:00,36.37,36.45,36.33,36.43,341500.0,29.8402,29.9059,29.8074,29.8895,341500.0
2013-08-12 12:30:00,36.42,36.43,36.37,36.39,177100.0,29.8813,29.8895,29.8402,29.8566,177100.0
2013-08-12 13:00:00,36.4,36.4,36.32,36.36,95800.0,29.8648,29.8648,29.7992,29.832,95800.0
2013-08-12 13:30:00,36.36,36.39,36.25,36.27,104800.0,29.832,29.8566,29.7418,29.7582,104800.0
2013-08-12 14:00:00,36.27,36.31,36.23,36.24,76600.0,29.7582,29.791,29.7254,29.7336,76600.0
2013-08-12 14:30:00,36.25,36.34,36.24,36.33,170100.0,29.7418,29.8156,29.7336,29.8074,170100.0
2013-08-12 15:00:00,36.34,36.36,36.26,36.29,232000.0,29.8156,29.832,29.75,29.7746,232000.0
2013-08-12 15:30:00,36.3,36.31,36.18,36.3,890800.0,29.7828,29.791,29.6843,29.7828,890800.0
2013-08-13 09:30:00,36.44,36.46,36.27,36.38,139100.0,29.8977,29.9141,29.7582,29.8484,139100.0
2013-08-13 10:00:00,36.37,36.37,36.2,36.26,189200.0,29.8402,29.8402,29.7008,29.75,189200.0
2013-08-13 10:30:00,36.26,36.31,36.23,36.27,178900.0,29.75,29.791,29.7254,29.7582,178900.0
2013-08-13 11:00:00,36.27,36.43,36.27,36.43,110500.0,29.7582,29.8895,29.7582,29.8895,110500.0
2013-08-13 11:30:00,36.43,36.46,36.32,36.35,93200.0,29.8895,29.9141,29.7992,29.8238,93200.0
2013-08-13 12:00:00,36.36,36.46,36.32,36.46,63000.0,29.832,29.9141,29.7992,29.9141,63000.0
2013-08-13 12:30:00,36.46,36.52,36.44,36.5,63800.0,29.9141,29.9633,29.8977,29.9469,63800.0
2013-08-13 13:00:00,36.5,36.58,36.46,36.55,95000.0,29.9469,30.0125,29.9141,29.9879,95000.0
2013-08-13 13:30:00,36.55,36.6,36.5,36.57,86500.0,29.9879,30.0289,29.9469,30.0043,86500.0
2013-08-13 14:00:00,36.58,36.66,36.55,36.62,115200.0,30.0125,30.0782,29.9879,30.0453,115200.0
2013-08-13 14:30:00,36.63,36.7,36.56,36.62,206600.0,30.0536,30.111,29.9961,30.0453,206600.0
2013-08-13 15:00:00,36.63,36.69,36.61,36.68,142500.0,30.0536,30.1028,30.0371,30.0946,142500.0
2013-08-13 15:30:00,36.67,36.68,36.56,36.6,424600.0,30.0864,30.0946,29.9961,30.0289,424600.0
2013-08-14 09:30:00,36.57,36.78,36.57,36.78,254100.0,30.0043,30.1766,30.0043,30.1766,254100.0
2013-08-14 10:00:00,36.79,37.04,36.77,36.97,454200.0,30.1848,30.3899,30.1684,30.3325,454200.0
2013-08-14 10:30:00,36.98,37.04,36.93,37.0,208700.0,30.3407,30.3899,30.2997,30.3571,208700.0
2013-08-14 11:00:00,37.0,37.06,36.85,36.87,160600.0,30.3571,30.4064,30.2341,30.2505,160600.0
2013-08-14 11:30:00,36.87,36.95,36.85,36.87,137200.0,30.2505,30.3161,30.2341,30.2505,137200.0
2013-08-14 12:00:00,36.86,36.86,36.77,36.85,66000.0,30.2423,30.2423,30.1684,30.2341,66000.0
2013-08-14 12:30:00,36.86,36.99,36.85,36.98,119800.0,30.2423,30.3489,30.2341,30.3407,119800.0
2013-08-14 13:00:00,36.97,37.04,36.94,37.0,94200.0,30.3325,30.3899,30.3079,30.3571,94200.0
2013-08-14 13:30:00,36.99,37.01,36.94,36.99,100100.0,30.3489,30.3653,30.3079,30.3489,100100.0
2013-08-14 14:00:00,36.98,37.0,36.85,36.93,88600.0,30.3407,30.3571,30.2341,30.2997,88600.0
2013-08-14 14:30:00,36.94,36.97,36.9,36.94,66400.0,30.3079,30.3325,30.2751,30.3079,66400.0
2013-08-14 15:00:00,36.95,37.01,36.94,36.96,93400.0,30.3161,30.3653,30.3079,30.3243,93400.0
2013-08-14 15:30:00,36.96,36.97,36.79,36.9,595600.0,30.3243,30.3325,30.1848,30.2751,595600.0
2013-08-15 09:30:00,36.97,37.05,36.61,36.69,476100.0,30.3325,30.3981,30.0371,30.1028,476100.0
2013-08-15 10:00:00,36.68,36.74,36.51,36.74,247000.0,30.0946,30.1438,29.9551,30.1438,247000.0
2013-08-15 10:30:00,36.73,36.85,36.69,36.76,291700.0,30.1356,30.2341,30.1028,30.1602,291700.0
2013-08-15 11:00:00,36.76,36.81,36.74,36.79,197600.0,30.1602,30.2012,30.1438,30.1848,197600.0
2013-08-15 11:30:00,36.79,36.81,36.74,36.75,115900.0,30.1848,30.2012,30.1438,30.152,115900.0
2013-08-15 12:00:00,36.75,36.76,36.64,36.71,100100.0,30.152,30.1602,30.0618,30.1192,100100.0
2013-08-15 12:30:00,36.71,36.73,36.64,36.65,71800.0,30.1192,30.1356,30.0618,30.07,71800.0
2013-08-15 13:00:00,36.65,36.67,36.56,36.58,104500.0,30.07,30.0864,29.9961,30.0125,104500.0
2013-08-15 13:30:00,36.58,36.72,36.58,36.66,51900.0,30.0125,30.1274,30.0125,30.0782,51900.0
2013-08-15 14:00:00,36.67,36.74,36.61,36.74,92100.0,30.0864,30.1438,30.0371,30.1438,92100.0
2013-08-15 14:30:00,36.73,36.77,36.65,36.65,149500.0,30.1356,30.1684,30.07,30.07,149500.0
2013-08-15 15:00:00,36.64,36.7,36.59,36.62,154200.0,30.0618,30.111,30.0207,30.0453,154200.0
2013-08-15 15:30:00,36.62,36.7,36.58,36.67,762500.0,30.0453,30.111,30.0125,30.0864,762500.0
2013-08-16 09:30:00,36.62,36.72,36.57,36.65,350900.0,30.0453,30.1274,30.0043,30.07,350900.0
2013-08-16 10:00:00,36.65,36.79,36.58,36.72,135800.0,30.07,30.1848,30.0125,30.1274,135800.0
2013-08-16 10:30:00,36.72,36.76,36.68,36.74,151000.0,30.1274,30.1602,30.0946,30.1438,151000.0
2013-08-16 11:00:00,36.74,36.76,36.59,36.61,159300.0,30.1438,30.1602,30.0207,30.0371,159300.0
2013-08-16 11:30:00,36.61,36.71,36.61,36.68,135100.0,30.0371,30.1192,30.0371,30.0946,135100.0
2013-08-16 12:00:00,36.67,36.67,36.56,36.56,93100.0,30.0864,30.0864,29.9961,29.9961,93100.0
2013-08-16 12:30:00,36.57,36.59,36.55,36.56,62300.0,30.0043,30.0207,29.9879,29.9961,62300.0
2013-08-16 13:00:00,36.57,36.57,36.47,36.47,98300.0,30.0043,30.0043,29.9223,29.9223,98300.0
2013-08-16 13:30:00,36.48,36.48,36.32,36.4,198500.0,29.9305,29.9305,29.7992,29.8648,198500.0
2013-08-16 14:00:00,36.4,36.5,36.39,36.49,219000.0,29.8648,29.9469,29.8566,29.9387,219000.0
2013-08-16 14:30:00,36.5,36.55,36.47,36.55,123600.0,29.9469,29.9879,29.9223,29.9879,123600.0
2013-08-16 15:00:00,36.55,36.57,36.46,36.46,224000.0,29.9879,30.0043,29.9141,29.9141,224000.0
2013-08-16 15:30:00,36.46,36.55,36.43,36.53,603700.0,29.9141,29.9879,29.8895,29.9715,603700.0
2013-08-19 09:30:00,36.42,36.43,36.08,36.19,376100.0,29.8813,29.8895,29.6023,29.6926,376100.0
2013-08-19 10:00:00,36.19,36.22,36.08,36.1,415500.0,29.6926,29.7172,29.6023,29.6187,415500.0
2013-08-19 10:30:00,36.1,36.18,36.08,36.08,252700.0,29.6187,29.6843,29.6023,29.6023,252700.0
2013-08-19 11:00:00,36.09,36.23,36.08,36.19,349800.0,29.6105,29.7254,29.6023,29.6926,349800.0
2013-08-19 11:30:00,36.19,36.19,36.09,36.09,132000.0,29.6926,29.6926,29.6105,29.6105,132000.0
2013-08-19 12:00:00,36.1,36.12,36.07,36.12,122400.0,29.6187,29.6351,29.5941,29.6351,122400.0
2013-08-19 12:30:00,36.12,36.21,36.1,36.2,243500.0,29.6351,29.709,29.6187,29.7008,243500.0
2013-08-19 13:00:00,36.2,36.21,36.11,36.11,208100.0,29.7008,29.709,29.6269,29.6269,208100.0
2013-08-19 13:30:00,36.11,36.11,35.95,36.01,192700.0,29.6269,29.6269,29.4956,29.5449,192700.0
2013-08-19 14:00:00,36.01,36.06,35.95,35.95,178600.0,29.5449,29.5859,29.4956,29.4956,178600.0
2013-08-19 14:30:00,35.95,35.96,35.89,35.93,144600.0,29.4956,29.5038,29.4464,29.4792,144600.0
2013-08-19 15:00:00,35.93,35.95,35.86,35.86,250900.0,29.4792,29.4956,29.4218,29.4218,250900.0
2013-08-19 15:30:00,35.87,35.91,35.8,35.88,957400.0,29.43,29.4628,29.3726,29.4382,957400.0
2013-08-20 09:30:00,36.05,36.1,35.95,36.04,226700.0,29.5777,29.6187,29.4956,29.5695,226700.0
2013-08-20 10:00:00,36.04,36.09,36.0,36.03,225500.0,29.5695,29.6105,29.5367,29.5613,225500.0
2013-08-20 10:30:00,36.03,36.08,36.0,36.03,203300.0,29.5613,29.6023,29.5367,29.5613,203300.0
2013-08-20 11:00:00,36.03,36.06,36.01,36.05,329200.0,29.5613,29.5859,29.5449,29.5777,329200.0
2013-08-20 11:30:00,36.04,36.15,36.04,36.09,212000.0,29.5695,29.6597,29.5695,29.6105,212000.0
2013-08-20 12:00:00,36.09,36.12,36.05,36.05,129500.0,29.6105,29.6351,29.5777,29.5777,129500.0
2013-08-20 12:30:00,36.06,36.07,36.04,36.04,132200.0,29.5859,29.5941,29.5695,29.5695,132200.0
2013-08-20 13:00:00,36.05,36.08,36.02,36.08,185700.0,29.5777,29.6023,29.5531,29.6023,185700.0
2013-08-20 13:30:00,36.08,36.16,36.03,36.15,215500.0,29.6023,29.6679,29.5613,29.6597,215500.0
2013-08-20 14:00:00,36.14,36.17,36.12,36.16,147800.0,29.6515,29.6761,29.6351,29.6679,147800.0
2013-08-20 14:30:00,36.16,36.28,36.15,36.26,229200.0,29.6679,29.7664,29.6597,29.75,229200.0
2013-08-20 15:00:00,36.26,36.26,36.2,36.22,174900.0,29.75,29.75,29.7008,29.7172,174900.0
2013-08-20 15:30:00,36.23,36.23,36.15,36.18,400500.0,29.7254,29.7254,29.6597,29.6843,400500.0
2013-08-21 09:30:00,36.11,36.41,36.06,36.36,364600.0,29.8302,30.0781,29.7889,30.0368,364600.0
2013-08-21 10:00:00,36.36,36.45,36.32,36.32,235300.0,30.0368,30.1111,30.0037,30.0037,235300.0
2013-08-21 10:30:00,36.32,36.42,36.25,36.41,146300.0,30.0037,30.0863,29.9459,30.0781,146300.0
2013-08-21 11:00:00,36.41,36.45,36.35,36.39,206400.0,30.0781,30.1111,30.0285,30.0615,206400.0
2013-08-21 11:30:00,36.39,36.44,36.32,36.44,164800.0,30.0615,30.1028,30.0037,30.1028,164800.0
2013-08-21 12:00:00,36.44,36.58,36.43,36.58,156900.0,30.1028,30.2185,30.0946,30.2185,156900.0
2013-08-21 12:30:00,36.58,36.64,36.54,36.64,158600.0,30.2185,30.2681,30.1854,30.2681,158600.0
2013-08-21 13:00:00,36.63,36.7,36.62,36.66,118100.0,30.2598,30.3176,30.2515,30.2846,118100.0
2013-08-21 13:30:00,36.66,36.68,36.61,36.63,104200.0,30.2846,30.3011,30.2433,30.2598,104200.0
2013-08-21 14:00:00,36.63,36.67,36.47,36.58,249100.0,30.2598,30.2928,30.1276,30.2185,249100.0
2013-08-21 14:30:00,36.58,36.82,36.57,36.76,204900.0,30.2185,30.4168,30.2102,30.3672,204900.0
2013-08-21 15:00:00,36.77,36.77,36.55,36.57,233400.0,30.3754,30.3754,30.1937,30.2102,233400.0
2013-08-21 15:30:00,36.57,36.58,36.38,36.41,592600.0,30.2102,30.2185,30.0533,30.0781,592600.0
2013-08-22 09:30:00,36.64,36.84,36.5,36.84,357000.0,30.2681,30.4333,30.1524,30.4333,357000.0
2013-08-22 10:00:00,36.84,37.05,36.83,36.98,381100.0,30.4333,30.6068,30.425,30.5489,381100.0
2013-08-22 10:30:00,36.98,37.06,36.98,36.99,263500.0,30.5489,30.615,30.5489,30.5572,263500.0
2013-08-22 11:00:00,36.99,37.0,36.89,36.91,246000.0,30.5572,30.5655,30.4746,30.4911,246000.0
2013-08-22 11:30:00,36.91,37.03,36.87,36.97,168300.0,30.4911,30.5902,30.4581,30.5407,168300.0
2013-08-22 12:00:00,36.97,37.05,36.97,37.03,91800.0,30.5407,30.6068,30.5407,30.5902,91800.0
2013-08-22 12:30:00,37.03,37.22,37.02,37.19,145800.0,30.5902,30.7472,30.582,30.7224,145800.0
2013-08-22 13:00:00,37.19,37.49,37.14,37.29,235800.0,30.7224,30.9702,30.6811,30.805,235800.0
2013-08-22 13:30:00,37.29,37.32,37.2,37.22,71700.0,30.805,30.8298,30.7307,30.7472,71700.0
2013-08-22 14:00:00,37.21,37.47,37.2,37.39,156300.0,30.7389,30.9537,30.7307,30.8876,156300.0
2013-08-22 14:30:00,37.38,37.58,37.36,37.55,141300.0,30.8794,31.0446,30.8628,31.0198,141300.0
2013-08-22 15:00:00,37.54,37.62,37.45,37.51,226700.0,31.0115,31.0776,30.9372,30.9868,226700.0
2013-08-22 15:30:00,37.51,37.53,37.33,37.4,1025700.0,30.9868,31.0033,30.8381,30.8959,1025700.0
2013-08-23 09:30:00,37.33,37.49,37.2,37.27,226900.0,30.8381,30.9702,30.7307,30.7885,226900.0
2013-08-23 10:00:00,37.27,37.33,37.18,37.25,203500.0,30.7885,30.8381,30.7141,30.772,203500.0
2013-08-23 10:30:00,37.25,37.32,37.23,37.3,126200.0,30.772,30.8298,30.7555,30.8133,126200.0
2013-08-23 11:00:00,37.3,37.32,37.27,37.3,121600.0,30.8133,30.8298,30.7885,30.8133,121600.0
2013-08-23 11:30:00,37.3,37.34,37.19,37.2,100100.0,30.8133,30.8463,30.7224,30.7307,100100.0
2013-08-23 12:00:00,37.21,37.24,37.14,37.18,113500.0,30.7389,30.7637,30.6811,30.7141,113500.0
2013-08-23 12:30:00,37.18,37.24,37.15,37.18,102300.0,30.7141,30.7637,30.6894,30.7141,102300.0
2013-08-23 13:00:00,37.19,37.2,37.14,37.15,87500.0,30.7224,30.7307,30.6811,30.6894,87500.0
2013-08-23 13:30:00,37.15,37.17,37.12,37.14,126400.0,30.6894,30.7059,30.6646,30.6811,126400.0
2013-08-23 14:00:00,37.13,37.23,37.13,37.22,116900.0,30.6728,30.7555,30.6728,30.7472,116900.0
2013-08-23 14:30:00,37.22,37.27,37.21,37.26,111900.0,30.7472,30.7885,30.7389,30.7802,111900.0
2013-08-23 15:00:00,37.25,37.29,37.24,37.27,125900.0,30.772,30.805,30.7637,30.7885,125900.0
2013-08-23 15:30:00,37.27,37.39,37.27,37.37,443400.0,30.7885,30.8876,30.7885,30.8711,443400.0
2013-08-26 09:30:00,37.37,37.62,37.36,37.47,145700.0,30.8711,31.0776,30.8628,30.9537,145700.0
2013-08-26 10:00:00,37.46,37.61,37.45,37.58,179100.0,30.9455,31.0694,30.9372,31.0446,179100.0
2013-08-26 10:30:00,37.58,37.75,37.58,37.74,156100.0,31.0446,31.185,31.0446,31.1768,156100.0
2013-08-26 11:00:00,37.73,37.8,37.7,37.78,203700.0,31.1685,31.2263,31.1437,31.2098,203700.0
2013-08-26 11:30:00,37.77,37.82,37.65,37.65,138100.0,31.2015,31.2428,31.1024,31.1024,138100.0
2013-08-26 12:00:00,37.66,37.76,37.65,37.72,134900.0,31.1107,31.1933,31.1024,31.1602,134900.0
2013-08-26 12:30:00,37.71,37.72,37.65,37.71,141200.0,31.152,31.1602,31.1024,31.152,141200.0
2013-08-26 13:00:00,37.71,37.74,37.7,37.7,83100.0,31.152,31.1768,31.1437,31.1437,83100.0
2013-08-26 13:30:00,37.7,37.72,37.63,37.66,137900.0,31.1437,31.1602,31.0859,31.1107,137900.0
2013-08-26 14:00:00,37.66,37.72,37.65,37.65,118600.0,31.1107,31.1602,31.1024,31.1024,118600.0
2013-08-26 14:30:00,37.66,37.72,37.62,37.72,180000.0,31.1107,31.1602,31.0776,31.1602,180000.0
2013-08-26 15:00:00,37.72,37.74,37.56,37.59,569600.0,31.1602,31.1768,31.0281,31.0528,569600.0
2013-08-26 15:30:00,37.59,37.6,37.41,37.49,914900.0,31.0528,31.0611,30.9041,30.9702,914900.0
2013-08-27 09:30:00,36.91,37.04,36.72,36.72,605800.0,30.4911,30.5985,30.3341,30.3341,605800.0
2013-08-27 10:00:00,36.73,36.8,36.65,36.73,404800.0,30.3424,30.4002,30.2763,30.3424,404800.0
2013-08-27 10:30:00,36.74,36.81,36.64,36.75,317500.0,30.3507,30.4085,30.2681,30.3589,317500.0
2013-08-27 11:00:00,36.75,36.82,36.73,36.8,319700.0,30.3589,30.4168,30.3424,30.4002,319700.0
2013-08-27 11:30:00,36.8,36.81,36.69,36.72,162300.0,30.4002,30.4085,30.3094,30.3341,162300.0
2013-08-27 12:00:00,36.71,36.77,36.6,36.74,130400.0,30.3259,30.3754,30.235,30.3507,130400.0
2013-08-27 12:30:00,36.73,36.84,36.72,36.79,153600.0,30.3424,30.4333,30.3341,30.392,153600.0
2013-08-27 13:00:00,36.79,36.84,36.71,36.71,219700.0,30.392,30.4333,30.3259,30.3259,219700.0
2013-08-27 13:30:00,36.71,36.73,36.64,36.71,298700.0,30.3259,30.3424,30.2681,30.3259,298700.0
2013-08-27 14:00:00,36.7,36.73,36.62,36.68,382700.0,30.3176,30.3424,30.2515,30.3011,382700.0
2013-08-27 14:30:00,36.69,36.71,36.65,36.67,214400.0,30.3094,30.3259,30.2763,30.2928,214400.0
2013-08-27 15:00:00,36.67,36.7,36.56,36.6,205700.0,30.2928,30.3176,30.202,30.235,205700.0
2013-08-27 15:30:00,36.61,36.61,36.53,36.58,859500.0,30.2433,30.2433,30.1772,30.2185,859500.0
2013-08-28 09:30:00,36.29,36.29,35.97,36.06,767800.0,29.9789,29.9789,29.7146,29.7889,767800.0
2013-08-28 10:00:00,36.05,36.21,36.05,36.15,375000.0,29.7807,29.9128,29.7807,29.8633,375000.0
2013-08-28 10:30:00,36.14,36.25,36.14,36.25,246100.0,29.855,29.9459,29.855,29.9459,246100.0
2013-08-28 11:00:00,36.25,36.28,36.19,36.25,258800.0,29.9459,29.9707,29.8963,29.9459,258800.0
2013-08-28 11:30:00,36.25,36.27,36.13,36.14,291100.0,29.9459,29.9624,29.8467,29.855,291100.0
2013-08-28 12:00:00,36.15,36.19,36.12,36.14,151200.0,29.8633,29.8963,29.8385,29.855,151200.0
2013-08-28 12:30:00,36.15,36.15,36.06,36.06,132700.0,29.8633,29.8633,29.7889,29.7889,132700.0
2013-08-28 13:00:00,36.06,36.09,36.02,36.04,140800.0,29.7889,29.8137,29.7559,29.7724,140800.0
2013-08-28 13:30:00,36.05,36.07,36.01,36.05,106500.0,29.7807,29.7972,29.7476,29.7807,106500.0
2013-08-28 14:00:00,36.04,36.08,35.98,36.01,156100.0,29.7724,29.8054,29.7228,29.7476,156100.0
2013-08-28 14:30:00,36.01,36.02,35.97,35.97,168000.0,29.7476,29.7559,29.7146,29.7146,168000.0
2013-08-28 15:00:00,35.98,36.02,35.96,35.97,223600.0,29.7228,29.7559,29.7063,29.7146,223600.0
2013-08-28 15:30:00,35.97,36.02,35.92,35.96,648400.0,29.7146,29.7559,29.6733,29.7063,648400.0
2013-08-29 09:30:00,35.89,36.12,35.83,36.02,261400.0,29.6485,29.8385,29.5989,29.7559,261400.0
2013-08-29 10:00:00,36.02,36.07,35.83,35.85,217800.0,29.7559,29.7972,29.5989,29.6154,217800.0
2013-08-29 10:30:00,35.85,36.09,35.84,36.04,151500.0,29.6154,29.8137,29.6072,29.7724,151500.0
2013-08-29 11:00:00,36.04,36.12,36.02,36.12,84500.0,29.7724,29.8385,29.7559,29.8385,84500.0
2013-08-29 11:30:00,36.12,36.23,36.1,36.23,83400.0,29.8385,29.9294,29.822,29.9294,83400.0
2013-08-29 12:00:00,36.22,36.28,36.19,36.25,65100.0,29.9211,29.9707,29.8963,29.9459,65100.0
2013-08-29 12:30:00,36.24,36.25,36.17,36.19,57700.0,29.9376,29.9459,29.8798,29.8963,57700.0
2013-08-29 13:00:00,36.19,36.27,36.16,36.21,107200.0,29.8963,29.9624,29.8715,29.9128,107200.0
2013-08-29 13:30:00,36.21,36.21,36.14,36.16,90100.0,29.9128,29.9128,29.855,29.8715,90100.0
2013-08-29 14:00:00,36.15,36.26,36.15,36.23,92900.0,29.8633,29.9541,29.8633,29.9294,92900.0
2013-08-29 14:30:00,36.23,36.26,36.2,36.24,75500.0,29.9294,29.9541,29.9046,29.9376,75500.0
2013-08-29 15:00:00,36.24,36.25,36.06,36.08,153000.0,29.9376,29.9459,29.7889,29.8054,153000.0
2013-08-29 15:30:00,36.08,36.12,36.05,36.07,258200.0,29.8054,29.8385,29.7807,29.7972,258200.0
2013-08-30 09:30:00,36.02,36.17,36.0,36.1,214300.0,29.7559,29.8798,29.7394,29.822,214300.0
2013-08-30 10:00:00,36.09,36.11,36.02,36.06,149100.0,29.8137,29.8302,29.7559,29.7889,149100.0
2013-08-30 10:30:00,36.06,36.08,35.89,35.9,137700.0,29.7889,29.8054,29.6485,29.6567,137700.0
2013-08-30 11:00:00,35.89,35.95,35.85,35.85,128800.0,29.6485,29.6981,29.6154,29.6154,128800.0
2013-08-30 11:30:00,35.85,35.97,35.82,35.94,133600.0,29.6154,29.7146,29.5907,29.6898,133600.0
2013-08-30 12:00:00,35.94,36.02,35.93,36.01,98100.0,29.6898,29.7559,29.6815,29.7476,98100.0
2013-08-30 12:30:00,36.01,36.05,35.98,36.05,118600.0,29.7476,29.7807,29.7228,29.7807,118600.0
2013-08-30 13:00:00,36.05,36.06,35.87,35.97,197100.0,29.7807,29.7889,29.632,29.7146,197100.0
2013-08-30 13:30:00,35.98,36.05,35.95,35.99,93100.0,29.7228,29.7807,29.6981,29.7311,93100.0
2013-08-30 14:00:00,35.99,36.03,35.96,35.99,117100.0,29.7311,29.7641,29.7063,29.7311,117100.0
2013-08-30 14:30:00,36.0,36.08,36.0,36.07,143100.0,29.7394,29.8054,29.7394,29.7972,143100.0
2013-08-30 15:00:00,36.07,36.14,36.03,36.14,183400.0,29.7972,29.855,29.7641,29.855,183400.0
2013-08-30 15:30:00,36.14,36.14,35.95,36.08,623500.0,29.855,29.855,29.6981,29.8054,623500.0
2013-09-03 09:30:00,35.94,36.31,35.94,36.1,644200.0,29.6898,29.9954,29.6898,29.822,644200.0
2013-09-03 10:00:00,36.09,36.11,35.9,36.03,454400.0,29.8137,29.8302,29.6567,29.7641,454400.0
2013-09-03 10:30:00,36.03,36.05,35.95,35.95,139900.0,29.7641,29.7807,29.6981,29.6981,139900.0
2013-09-03 11:00:00,35.95,36.02,35.76,35.77,168300.0,29.6981,29.7559,29.5411,29.5494,168300.0
2013-09-03 11:30:00,35.77,35.97,35.75,35.96,141600.0,29.5494,29.7146,29.5328,29.7063,141600.0
2013-09-03 12:00:00,35.97,36.0,35.93,35.95,115500.0,29.7146,29.7394,29.6815,29.6981,115500.0
2013-09-03 12:30:00,35.95,35.97,35.87,35.87,72000.0,29.6981,29.7146,29.632,29.632,72000.0
2013-09-03 13:00:00,35.87,35.9,35.81,35.87,77800.0,29.632,29.6567,29.5824,29.632,77800.0
2013-09-03 13:30:00,35.87,35.89,35.77,35.84,95600.0,29.632,29.6485,29.5494,29.6072,95600.0
2013-09-03 14:00:00,35.84,35.93,35.82,35.91,140000.0,29.6072,29.6815,29.5907,29.665,140000.0
2013-09-03 14:30:00,35.91,35.98,35.87,35.98,142900.0,29.665,29.7228,29.632,29.7228,142900.0
2013-09-03 15:00:00,35.99,36.0,35.93,35.94,206900.0,29.7311,29.7394,29.6815,29.6898,206900.0
2013-09-03 15:30:00,35.94,35.98,35.9,35.95,442000.0,29.6898,29.7228,29.6567,29.6981,442000.0
2013-09-04 09:30:00,35.11,35.5,35.11,35.26,1555100.0,29.0041,29.3263,29.0041,29.128,1555100.0
2013-09-04 10:00:00,35.27,35.64,35.27,35.56,497500.0,29.1363,29.442,29.1363,29.3759,497500.0
2013-09-04 10:30:00,35.57,35.63,35.49,35.52,359400.0,29.3841,29.4337,29.3181,29.3428,359400.0
2013-09-04 11:00:00,35.52,35.59,35.43,35.49,352700.0,29.3428,29.4007,29.2685,29.3181,352700.0
2013-09-04 11:30:00,35.5,35.8,35.5,35.8,272200.0,29.3263,29.5741,29.3263,29.5741,272200.0
2013-09-04 12:00:00,35.8,35.92,35.8,35.91,133500.0,29.5741,29.6733,29.5741,29.665,133500.0
2013-09-04 12:30:00,35.9,35.93,35.84,35.89,115300.0,29.6567,29.6815,29.6072,29.6485,115300.0
2013-09-04 13:00:00,35.89,35.98,35.84,35.96,153300.0,29.6485,29.7228,29.6072,29.7063,153300.0
2013-09-04 13:30:00,35.96,35.96,35.85,35.92,177400.0,29.7063,29.7063,29.6154,29.6733,177400.0
2013-09-04 14:00:00,35.91,35.95,35.78,35.79,179600.0,29.665,29.6981,29.5576,29.5659,179600.0
2013-09-04 14:30:00,35.8,35.87,35.78,35.84,191500.0,29.5741,29.632,29.5576,29.6072,191500.0
2013-09-04 15:00:00,35.84,35.93,35.79,35.79,213500.0,29.6072,29.6815,29.5659,29.5659,213500.0
2013-09-04 15:30:00,35.8,35.91,35.8,35.88,400500.0,29.5741,29.665,29.5741,29.6402,400500.0
2013-09-05 09:30:00,35.4,35.78,35.4,35.7,607200.0,29.2437,29.5576,29.2437,29.4915,607200.0
2013-09-05 10:00:00,35.69,35.73,35.61,35.62,364400.0,29.4833,29.5163,29.4172,29.4254,364400.0
2013-09-05 10:30:00,35.63,35.65,35.55,35.57,272800.0,29.4337,29.4502,29.3676,29.3841,272800.0
2013-09-05 11:00:00,35.57,35.65,35.51,35.54,297700.0,29.3841,29.4502,29.3346,29.3594,297700.0
2013-09-05 11:30:00,35.55,35.69,35.54,35.66,127800.0,29.3676,29.4833,29.3594,29.4585,127800.0
2013-09-05 12:00:00,35.66,35.73,35.66,35.69,99300.0,29.4585,29.5163,29.4585,29.4833,99300.0
2013-09-05 12:30:00,35.69,35.72,35.66,35.71,106700.0,29.4833,29.5081,29.4585,29.4998,106700.0
2013-09-05 13:00:00,35.71,35.87,35.71,35.87,108900.0,29.4998,29.632,29.4998,29.632,108900.0
2013-09-05 13:30:00,35.88,35.95,35.86,35.91,128700.0,29.6402,29.6981,29.6237,29.665,128700.0
2013-09-05 14:00:00,35.9,35.97,35.89,35.96,147300.0,29.6567,29.7146,29.6485,29.7063,147300.0
2013-09-05 14:30:00,35.97,36.03,35.95,35.97,205100.0,29.7146,29.7641,29.6981,29.7146,205100.0
2013-09-05 15:00:00,35.96,35.99,35.91,35.97,201600.0,29.7063,29.7311,29.665,29.7146,201600.0
2013-09-05 15:30:00,35.97,35.97,35.9,35.92,404700.0,29.7146,29.7146,29.6567,29.6733,404700.0
2013-09-06 09:30:00,35.89,36.01,35.61,35.76,377100.0,29.6485,29.7476,29.4172,29.5411,377100.0
2013-09-06 10:00:00,35.76,35.8,35.63,35.73,186000.0,29.5411,29.5741,29.4337,29.5163,186000.0
2013-09-06 10:30:00,35.74,35.91,35.69,35.87,393300.0,29.5246,29.665,29.4833,29.632,393300.0
2013-09-06 11:00:00,35.89,35.9,35.8,35.84,189200.0,29.6485,29.6567,29.5741,29.6072,189200.0
2013-09-06 11:30:00,35.85,35.91,35.83,35.9,107600.0,29.6154,29.665,29.5989,29.6567,107600.0
2013-09-06 12:00:00,35.9,36.0,35.88,35.98,95200.0,29.6567,29.7394,29.6402,29.7228,95200.0
2013-09-06 12:30:00,35.98,35.98,35.89,35.95,68200.0,29.7228,29.7228,29.6485,29.6981,68200.0
2013-09-06 13:00:00,35.94,36.01,35.93,35.99,82300.0,29.6898,29.7476,29.6815,29.7311,82300.0
2013-09-06 13:30:00,35.98,36.06,35.95,36.0,136900.0,29.7228,29.7889,29.6981,29.7394,136900.0
2013-09-06 14:00:00,36.01,36.06,35.99,36.05,100200.0,29.7476,29.7889,29.7311,29.7807,100200.0
2013-09-06 14:30:00,36.05,36.11,36.04,36.08,177600.0,29.7807,29.8302,29.7724,29.8054,177600.0
2013-09-06 15:00:00,36.08,36.12,35.98,36.02,225400.0,29.8054,29.8385,29.7228,29.7559,225400.0
2013-09-06 15:30:00,36.02,36.02,35.84,35.86,328900.0,29.7559,29.7559,29.6072,29.6237,328900.0
2013-09-09 09:30:00,35.97,36.1,35.93,36.07,212500.0,29.7146,29.822,29.6815,29.7972,212500.0
2013-09-09 10:00:00,36.08,36.09,35.9,35.9,203900.0,29.8054,29.8137,29.6567,29.6567,203900.0
2013-09-09 10:30:00,35.89,35.98,35.89,35.95,248600.0,29.6485,29.7228,29.6485,29.6981,248600.0
2013-09-09 11:00:00,35.95,36.04,35.91,36.03,122500.0,29.6981,29.7724,29.665,29.7641,122500.0
2013-09-09 11:30:00,36.02,36.11,36.02,36.03,120700.0,29.7559,29.8302,29.7559,29.7641,120700.0
2013-09-09 12:00:00,36.04,36.14,36.04,36.12,66600.0,29.7724,29.855,29.7724,29.8385,66600.0
2013-09-09 12:30:00,36.13,36.17,36.1,36.17,85300.0,29.8467,29.8798,29.822,29.8798,85300.0
2013-09-09 13:00:00,36.17,36.25,36.15,36.24,115500.0,29.8798,29.9459,29.8633,29.9376,115500.0
2013-09-09 13:30:00,36.24,36.32,36.23,36.32,104500.0,29.9376,30.0037,29.9294,30.0037,104500.0
2013-09-09 14:00:00,36.32,36.45,36.25,36.41,343400.0,30.0037,30.1111,29.9459,30.0781,343400.0
2013-09-09 14:30:00,36.4,36.44,36.38,36.41,169500.0,30.0698,30.1028,30.0533,30.0781,169500.0
2013-09-09 15:00:00,36.42,36.45,36.38,36.43,217200.0,30.0863,30.1111,30.0533,30.0946,217200.0
2013-09-09 15:30:00,36.43,36.47,36.4,36.44,647900.0,30.0946,30.1276,30.0698,30.1028,647900.0
2013-09-10 09:30:00,36.95,37.28,36.94,37.26,499300.0,30.5241,30.7968,30.5159,30.7802,499300.0
2013-09-10 10:00:00,37.26,37.44,37.24,37.37,347100.0,30.7802,30.9289,30.7637,30.8711,347100.0
2013-09-10 10:30:00,37.37,37.42,37.29,37.29,282800.0,30.8711,30.9124,30.805,30.805,282800.0
2013-09-10 11:00:00,37.28,37.45,37.28,37.44,242100.0,30.7968,30.9372,30.7968,30.9289,242100.0
2013-09-10 11:30:00,37.44,37.45,37.22,37.32,343500.0,30.9289,30.9372,30.7472,30.8298,343500.0
2013-09-10 12:00:00,37.31,37.32,37.23,37.27,128000.0,30.8215,30.8298,30.7555,30.7885,128000.0
2013-09-10 12:30:00,37.26,37.27,37.2,37.25,114500.0,30.7802,30.7885,30.7307,30.772,114500.0
2013-09-10 13:00:00,37.24,37.25,37.17,37.24,114800.0,30.7637,30.772,30.7059,30.7637,114800.0
2013-09-10 13:30:00,37.24,37.28,37.22,37.24,94100.0,30.7637,30.7968,30.7472,30.7637,94100.0
2013-09-10 14:00:00,37.23,37.24,37.12,37.19,184800.0,30.7555,30.7637,30.6646,30.7224,184800.0
2013-09-10 14:30:00,37.19,37.2,37.11,37.15,125100.0,30.7224,30.7307,30.6563,30.6894,125100.0
2013-09-10 15:00:00,37.14,37.21,37.13,37.2,149600.0,30.6811,30.7389,30.6728,30.7307,149600.0
2013-09-10 15:30:00,37.21,37.21,37.13,37.19,643100.0,30.7389,30.7389,30.6728,30.7224,643100.0
2013-09-11 09:30:00,37.05,37.13,37.01,37.11,231800.0,30.6068,30.6728,30.5737,30.6563,231800.0
2013-09-11 10:00:00,37.11,37.16,37.07,37.1,203600.0,30.6563,30.6976,30.6233,30.6481,203600.0
2013-09-11 10:30:00,37.09,37.15,37.01,37.03,263600.0,30.6398,30.6894,30.5737,30.5902,263600.0
2013-09-11 11:00:00,37.04,37.12,37.01,37.11,218400.0,30.5985,30.6646,30.5737,30.6563,218400.0
2013-09-11 11:30:00,37.11,37.24,37.1,37.21,167500.0,30.6563,30.7637,30.6481,30.7389,167500.0
2013-09-11 12:00:00,37.22,37.3,37.15,37.28,172600.0,30.7472,30.8133,30.6894,30.7968,172600.0
2013-09-11 12:30:00,37.28,37.29,37.2,37.26,117900.0,30.7968,30.805,30.7307,30.7802,117900.0
2013-09-11 13:00:00,37.26,37.34,37.24,37.3,151100.0,30.7802,30.8463,30.7637,30.8133,151100.0
2013-09-11 13:30:00,37.3,37.43,37.3,37.42,130100.0,30.8133,30.9207,30.8133,30.9124,130100.0
2013-09-11 14:00:00,37.42,37.43,37.36,37.4,101200.0,30.9124,30.9207,30.8628,30.8959,101200.0
2013-09-11 14:30:00,37.4,37.4,37.32,37.33,123200.0,30.8959,30.8959,30.8298,30.8381,123200.0
2013-09-11 15:00:00,37.33,37.38,37.31,37.31,143700.0,30.8381,30.8794,30.8215,30.8215,143700.0
2013-09-11 15:30:00,37.31,37.43,37.31,37.41,445500.0,30.8215,30.9207,30.8215,30.9041,445500.0
2013-09-12 09:30:00,37.51,37.54,37.24,37.37,385200.0,30.9868,31.0115,30.7637,30.8711,385200.0
2013-09-12 10:00:00,37.37,37.43,37.34,37.42,279100.0,30.8711,30.9207,30.8463,30.9124,279100.0
2013-09-12 10:30:00,37.43,37.44,37.38,37.4,415800.0,30.9207,30.9289,30.8794,30.8959,415800.0
2013-09-12 11:00:00,37.39,37.41,37.16,37.24,371200.0,30.8876,30.9041,30.6976,30.7637,371200.0
2013-09-12 11:30:00,37.23,37.3,37.13,37.18,157800.0,30.7555,30.8133,30.6728,30.7141,157800.0
2013-09-12 12:00:00,37.18,37.19,37.07,37.13,146000.0,30.7141,30.7224,30.6233,30.6728,146000.0
2013-09-12 12:30:00,37.13,37.17,37.1,37.12,131300.0,30.6728,30.7059,30.6481,30.6646,131300.0
2013-09-12 13:00:00,37.12,37.25,37.1,37.24,234300.0,30.6646,30.772,30.6481,30.7637,234300.0
2013-09-12 13:30:00,37.24,37.38,37.23,37.25,130900.0,30.7637,30.8794,30.7555,30.772,130900.0
2013-09-12 14:00:00,37.25,37.29,37.16,37.18,194600.0,30.772,30.805,30.6976,30.7141,194600.0
2013-09-12 14:30:00,37.18,37.19,37.13,37.15,121400.0,30.7141,30.7224,30.6728,30.6894,121400.0
2013-09-12 15:00:00,37.15,37.17,37.08,37.17,115500.0,30.6894,30.7059,30.6315,30.7059,115500.0
2013-09-12 15:30:00,37.17,37.2,37.08,37.19,505500.0,30.7059,30.7307,30.6315,30.7224,505500.0
2013-09-13 09:30:00,37.24,37.25,36.98,37.13,188900.0,30.7637,30.772,30.5489,30.6728,188900.0
2013-09-13 10:00:00,37.12,37.15,37.03,37.05,301000.0,30.6646,30.6894,30.5902,30.6068,301000.0
2013-09-13 10:30:00,37.05,37.16,37.03,37.15,130500.0,30.6068,30.6976,30.5902,30.6894,130500.0
2013-09-13 11:00:00,37.14,37.28,37.12,37.27,94700.0,30.6811,30.7968,30.6646,30.7885,94700.0
2013-09-13 11:30:00,37.26,37.27,37.2,37.22,78900.0,30.7802,30.7885,30.7307,30.7472,78900.0
2013-09-13 12:00:00,37.22,37.31,37.21,37.22,60700.0,30.7472,30.8215,30.7389,30.7472,60700.0
2013-09-13 12:30:00,37.21,37.21,37.14,37.18,136800.0,30.7389,30.7389,30.6811,30.7141,136800.0
2013-09-13 13:00:00,37.18,37.21,37.16,37.17,81100.0,30.7141,30.7389,30.6976,30.7059,81100.0
2013-09-13 13:30:00,37.17,37.33,37.16,37.33,110200.0,30.7059,30.8381,30.6976,30.8381,110200.0
2013-09-13 14:00:00,37.33,37.39,37.31,37.37,110900.0,30.8381,30.8876,30.8215,30.8711,110900.0
2013-09-13 14:30:00,37.36,37.41,37.33,37.33,96400.0,30.8628,30.9041,30.8381,30.8381,96400.0
2013-09-13 15:00:00,37.33,37.43,37.3,37.4,153800.0,30.8381,30.9207,30.8133,30.8959,153800.0
2013-09-13 15:30:00,37.4,37.45,37.34,37.43,418600.0,30.8959,30.9372,30.8463,30.9207,418600.0
2013-09-16 09:30:00,37.9,37.96,37.62,37.66,353500.0,31.3089,31.3585,31.0776,31.1107,353500.0
2013-09-16 10:00:00,37.66,37.79,37.62,37.69,236500.0,31.1107,31.2181,31.0776,31.1355,236500.0
2013-09-16 10:30:00,37.69,37.72,37.57,37.59,192800.0,31.1355,31.1602,31.0363,31.0528,192800.0
2013-09-16 11:00:00,37.59,37.66,37.55,37.63,204100.0,31.0528,31.1107,31.0198,31.0859,204100.0
2013-09-16 11:30:00,37.63,37.66,37.6,37.61,115400.0,31.0859,31.1107,31.0611,31.0694,115400.0
2013-09-16 12:00:00,37.61,37.62,37.58,37.59,114500.0,31.0694,31.0776,31.0446,31.0528,114500.0
2013-09-16 12:30:00,37.6,37.62,37.54,37.54,83600.0,31.0611,31.0776,31.0115,31.0115,83600.0
2013-09-16 13:00:00,37.54,37.58,37.45,37.48,104800.0,31.0115,31.0446,30.9372,30.962,104800.0
2013-09-16 13:30:00,37.47,37.5,37.41,37.45,82000.0,30.9537,30.9785,30.9041,30.9372,82000.0
2013-09-16 14:00:00,37.46,37.47,37.37,37.38,168400.0,30.9455,30.9537,30.8711,30.8794,168400.0
2013-09-16 14:30:00,37.38,37.39,37.27,37.3,182600.0,30.8794,30.8876,30.7885,30.8133,182600.0
2013-09-16 15:00:00,37.3,37.45,37.27,37.41,199100.0,30.8133,30.9372,30.7885,30.9041,199100.0
2013-09-16 15:30:00,37.4,37.45,37.34,37.35,428000.0,30.8959,30.9372,30.8463,30.8546,428000.0
2013-09-17 09:30:00,37.46,37.59,37.41,37.52,200100.0,30.9455,31.0528,30.9041,30.995,200100.0
2013-09-17 10:00:00,37.52,37.55,37.47,37.49,118000.0,30.995,31.0198,30.9537,30.9702,118000.0
2013-09-17 10:30:00,37.5,37.56,37.46,37.47,103700.0,30.9785,31.0281,30.9455,30.9537,103700.0
2013-09-17 11:00:00,37.46,37.61,37.44,37.61,97800.0,30.9455,31.0694,30.9289,31.0694,97800.0
2013-09-17 11:30:00,37.61,37.63,37.54,37.57,85700.0,31.0694,31.0859,31.0115,31.0363,85700.0
2013-09-17 12:00:00,37.57,37.62,37.55,37.6,101800.0,31.0363,31.0776,31.0198,31.0611,101800.0
2013-09-17 12:30:00,37.61,37.61,37.53,37.55,62600.0,31.0694,31.0694,31.0033,31.0198,62600.0
2013-09-17 13:00:00,37.55,37.58,37.53,37.55,40400.0,31.0198,31.0446,31.0033,31.0198,40400.0
2013-09-17 13:30:00,37.56,37.57,37.54,37.57,55100.0,31.0281,31.0363,31.0115,31.0363,55100.0
2013-09-17 14:00:00,37.56,37.6,37.55,37.6,75700.0,31.0281,31.0611,31.0198,31.0611,75700.0
2013-09-17 14:30:00,37.6,37.69,37.59,37.69,145800.0,31.0611,31.1355,31.0528,31.1355,145800.0
2013-09-17 15:00:00,37.69,37.71,37.65,37.66,101900.0,31.1355,31.152,31.1024,31.1107,101900.0
2013-09-17 15:30:00,37.65,37.66,37.59,37.62,190500.0,31.1024,31.1107,31.0528,31.0776,190500.0
2013-09-18 09:30:00,37.36,37.45,36.9,36.99,562000.0,30.8628,30.9372,30.4828,30.5572,562000.0
2013-09-18 10:00:00,36.98,37.06,36.83,36.9,210100.0,30.5489,30.615,30.425,30.4828,210100.0
2013-09-18 10:30:00,36.9,37.15,36.89,37.12,274200.0,30.4828,30.6894,30.4746,30.6646,274200.0
2013-09-18 11:00:00,37.12,37.16,37.1,37.11,175500.0,30.6646,30.6976,30.6481,30.6563,175500.0
2013-09-18 11:30:00,37.12,37.16,37.08,37.14,77600.0,30.6646,30.6976,30.6315,30.6811,77600.0
2013-09-18 12:00:00,37.14,37.26,37.13,37.2,135300.0,30.6811,30.7802,30.6728,30.7307,135300.0
2013-09-18 12:30:00,37.19,37.23,37.19,37.22,35700.0,30.7224,30.7555,30.7224,30.7472,35700.0
2013-09-18 13:00:00,37.21,37.34,37.21,37.34,94000.0,30.7389,30.8463,30.7389,30.8463,94000.0
2013-09-18 13:30:00,37.34,37.35,37.09,37.1,186800.0,30.8463,30.8546,30.6398,30.6481,186800.0
2013-09-18 14:00:00,37.12,37.64,37.11,37.58,412800.0,30.6646,31.0942,30.6563,31.0446,412800.0
2013-09-18 14:30:00,37.58,37.7,37.53,37.7,188700.0,31.0446,31.1437,31.0033,31.1437,188700.0
2013-09-18 15:00:00,37.7,37.72,37.66,37.68,212400.0,31.1437,31.1602,31.1107,31.1272,212400.0
2013-09-18 15:30:00,37.68,37.69,37.55,37.64,569600.0,31.1272,31.1355,31.0198,31.0942,569600.0
2013-09-19 09:30:00,37.57,37.65,37.49,37.65,464600.0,31.0363,31.1024,30.9702,31.1024,464600.0
2013-09-19 10:00:00,37.65,37.84,37.62,37.8,277000.0,31.1024,31.2594,31.0776,31.2263,277000.0
2013-09-19 10:30:00,37.81,37.82,37.69,37.72,111300.0,31.2346,31.2428,31.1355,31.1602,111300.0
2013-09-19 11:00:00,37.72,37.83,37.71,37.8,140800.0,31.1602,31.2511,31.152,31.2263,140800.0
2013-09-19 11:30:00,37.81,37.83,37.71,37.72,123300.0,31.2346,31.2511,31.152,31.1602,123300.0
2013-09-19 12:00:00,37.73,37.79,37.72,37.77,133900.0,31.1685,31.2181,31.1602,31.2015,133900.0
2013-09-19 12:30:00,37.77,37.77,37.71,37.71,93100.0,31.2015,31.2015,31.152,31.152,93100.0
2013-09-19 13:00:00,37.72,37.74,37.66,37.67,63100.0,31.1602,31.1768,31.1107,31.1189,63100.0
2013-09-19 13:30:00,37.68,37.69,37.59,37.67,87100.0,31.1272,31.1355,31.0528,31.1189,87100.0
2013-09-19 14:00:00,37.67,37.72,37.65,37.7,159000.0,31.1189,31.1602,31.1024,31.1437,159000.0
2013-09-19 14:30:00,37.69,37.7,37.65,37.68,121300.0,31.1355,31.1437,31.1024,31.1272,121300.0
2013-09-19 15:00:00,37.68,37.75,37.66,37.74,179000.0,31.1272,31.185,31.1107,31.1768,179000.0
2013-09-19 15:30:00,37.73,37.77,37.68,37.7,371000.0,31.1685,31.2015,31.1272,31.1437,371000.0
2013-09-20 09:30:00,37.56,37.6,37.33,37.44,665500.0,31.0281,31.0611,30.8381,30.9289,665500.0
2013-09-20 10:00:00,37.44,37.45,37.32,37.44,213600.0,30.9289,30.9372,30.8298,30.9289,213600.0
2013-09-20 10:30:00,37.44,37.5,37.42,37.5,140800.0,30.9289,30.9785,30.9124,30.9785,140800.0
2013-09-20 11:00:00,37.51,37.52,37.35,37.37,138900.0,30.9868,30.995,30.8546,30.8711,138900.0
2013-09-20 11:30:00,37.37,37.41,37.27,37.33,144100.0,30.8711,30.9041,30.7885,30.8381,144100.0
2013-09-20 12:00:00,37.33,37.35,37.23,37.23,126000.0,30.8381,30.8546,30.7555,30.7555,126000.0
2013-09-20 12:30:00,37.23,37.3,37.22,37.27,117400.0,30.7555,30.8133,30.7472,30.7885,117400.0
2013-09-20 13:00:00,37.27,37.28,37.17,37.23,125200.0,30.7885,30.7968,30.7059,30.7555,125200.0
2013-09-20 13:30:00,37.24,37.25,37.15,37.16,90100.0,30.7637,30.772,30.6894,30.6976,90100.0
2013-09-20 14:00:00,37.15,37.22,37.08,37.17,136600.0,30.6894,30.7472,30.6315,30.7059,136600.0
2013-09-20 14:30:00,37.18,37.2,37.12,37.15,126500.0,30.7141,30.7307,30.6646,30.6894,126500.0
2013-09-20 15:00:00,37.16,37.22,37.12,37.13,137100.0,30.6976,30.7472,30.6646,30.6728,137100.0
2013-09-20 15:30:00,37.12,37.2,37.05,37.09,648300.0,30.6646,30.7307,30.6068,30.6398,648300.0
2013-09-23 09:30:00,37.34,37.42,37.26,37.38,512600.0,30.8463,30.9124,30.7802,30.8794,512600.0
2013-09-23 10:00:00,37.39,37.41,37.2,37.28,238300.0,30.8876,30.9041,30.7307,30.7968,238300.0
2013-09-23 10:30:00,37.27,37.3,37.15,37.16,305100.0,30.7885,30.8133,30.6894,30.6976,305100.0
2013-09-23 11:00:00,37.16,37.21,37.12,37.12,200900.0,30.6976,30.7389,30.6646,30.6646,200900.0
2013-09-23 11:30:00,37.12,37.14,37.07,37.08,134400.0,30.6646,30.6811,30.6233,30.6315,134400.0
2013-09-23 12:00:00,37.08,37.13,37.05,37.12,130700.0,30.6315,30.6728,30.6068,30.6646,130700.0
2013-09-23 12:30:00,37.12,37.13,37.08,37.11,76400.0,30.6646,30.6728,30.6315,30.6563,76400.0
2013-09-23 13:00:00,37.11,37.32,37.1,37.29,209000.0,30.6563,30.8298,30.6481,30.805,209000.0
2013-09-23 13:30:00,37.3,37.65,37.27,37.64,307200.0,30.8133,31.1024,30.7885,31.0942,307200.0
2013-09-23 14:00:00,37.63,37.63,37.45,37.49,319900.0,31.0859,31.0859,30.9372,30.9702,319900.0
2013-09-23 14:30:00,37.49,37.51,37.34,37.41,257900.0,30.9702,30.9868,30.8463,30.9041,257900.0
2013-09-23 15:00:00,37.41,37.45,37.32,37.33,271700.0,30.9041,30.9372,30.8298,30.8381,271700.0
2013-09-23 15:30:00,37.33,37.42,37.31,37.41,717600.0,30.8381,30.9124,30.8215,30.9041,717600.0
2013-09-24 09:30:00,35.66,35.67,34.43,35.06,4838200.0,29.4585,29.4667,28.4424,28.9628,4838200.0
2013-09-24 10:00:00,35.08,35.1,34.48,34.87,3618400.0,28.9794,28.9959,28.4837,28.8059,3618400.0
2013-09-24 10:30:00,34.88,35.24,34.86,34.9,2060800.0,28.8141,29.1115,28.7976,28.8307,2060800.0
2013-09-24 11:00:00,34.9,35.11,34.87,34.97,1730800.0,28.8307,29.0041,28.8059,28.8885,1730800.0
2013-09-24 11:30:00,34.96,35.04,34.9,34.97,2088700.0,28.8802,28.9463,28.8307,28.8885,2088700.0
2013-09-24 12:00:00,34.97,35.0,34.75,34.84,986700.0,28.8885,28.9133,28.7067,28.7811,986700.0
2013-09-24 12:30:00,34.85,34.91,34.72,34.84,675800.0,28.7894,28.8389,28.682,28.7811,675800.0
2013-09-24 13:00:00,34.84,34.85,34.43,34.46,1436400.0,28.7811,28.7894,28.4424,28.4672,1436400.0
2013-09-24 13:30:00,34.46,34.76,34.45,34.73,683400.0,28.4672,28.715,28.4589,28.6902,683400.0
2013-09-24 14:00:00,34.73,34.85,34.66,34.72,1014600.0,28.6902,28.7894,28.6324,28.682,1014600.0
2013-09-24 14:30:00,34.72,34.78,34.58,34.68,1240500.0,28.682,28.7315,28.5663,28.6489,1240500.0
2013-09-24 15:00:00,34.68,34.69,34.27,34.43,1597600.0,28.6489,28.6572,28.3102,28.4424,1597600.0
2013-09-24 15:30:00,34.43,34.54,34.37,34.54,3294900.0,28.4424,28.5333,28.3928,28.5333,3294900.0
2013-09-25 09:30:00,33.29,33.3,32.89,33.04,4382200.0,27.5006,27.5089,27.1702,27.2941,4382200.0
2013-09-25 10:00:00,33.05,33.09,32.73,33.04,2025700.0,27.3024,27.3354,27.038,27.2941,2025700.0
2013-09-25 10:30:00,33.04,33.1,32.75,32.78,1197000.0,27.2941,27.3437,27.0546,27.0793,1197000.0
2013-09-25 11:00:00,32.78,33.01,32.78,33.01,2699200.0,27.0793,27.2693,27.0793,27.2693,2699200.0
2013-09-25 11:30:00,33.0,33.17,32.93,32.98,1897400.0,27.2611,27.4015,27.2033,27.2446,1897400.0
2013-09-25 12:00:00,32.98,33.07,32.95,33.05,1028400.0,27.2446,27.3189,27.2198,27.3024,1028400.0
2013-09-25 12:30:00,33.05,33.05,32.69,32.73,852600.0,27.3024,27.3024,27.005,27.038,852600.0
2013-09-25 13:00:00,32.74,32.85,32.7,32.7,1077900.0,27.0463,27.1372,27.0132,27.0132,1077900.0
2013-09-25 13:30:00,32.7,32.82,32.64,32.72,714500.0,27.0132,27.1124,26.9637,27.0298,714500.0
2013-09-25 14:00:00,32.72,32.77,32.61,32.73,958800.0,27.0298,27.0711,26.9389,27.038,958800.0
2013-09-25 14:30:00,32.74,32.79,32.68,32.76,874700.0,27.0463,27.0876,26.9967,27.0628,874700.0
2013-09-25 15:00:00,32.77,32.86,32.7,32.7,1192300.0,27.0711,27.1454,27.0132,27.0132,1192300.0
2013-09-25 15:30:00,32.69,32.76,32.65,32.7,2542100.0,27.005,27.0628,26.9719,27.0132,2542100.0
2013-09-26 09:30:00,32.67,32.79,32.63,32.71,676900.0,26.9885,27.0876,26.9554,27.0215,676900.0
2013-09-26 10:00:00,32.71,32.78,32.66,32.66,776000.0,27.0215,27.0793,26.9802,26.9802,776000.0
2013-09-26 10:30:00,32.67,32.67,32.51,32.52,479100.0,26.9885,26.9885,26.8563,26.8646,479100.0
2013-09-26 11:00:00,32.52,32.66,32.5,32.65,772500.0,26.8646,26.9802,26.848,26.9719,772500.0
2013-09-26 11:30:00,32.65,32.74,32.63,32.72,469000.0,26.9719,27.0463,26.9554,27.0298,469000.0
2013-09-26 12:00:00,32.72,32.78,32.7,32.75,437600.0,27.0298,27.0793,27.0132,27.0546,437600.0
2013-09-26 12:30:00,32.74,32.88,32.73,32.88,493200.0,27.0463,27.1619,27.038,27.1619,493200.0
2013-09-26 13:00:00,32.88,33.01,32.83,32.98,872800.0,27.1619,27.2693,27.1206,27.2446,872800.0
2013-09-26 13:30:00,32.97,33.0,32.89,32.91,411600.0,27.2363,27.2611,27.1702,27.1867,411600.0
2013-09-26 14:00:00,32.91,32.92,32.82,32.87,491600.0,27.1867,27.195,27.1124,27.1537,491600.0
2013-09-26 14:30:00,32.87,32.92,32.84,32.88,704800.0,27.1537,27.195,27.1289,27.1619,704800.0
2013-09-26 15:00:00,32.88,32.89,32.78,32.81,568700.0,27.1619,27.1702,27.0793,27.1041,568700.0
2013-09-26 15:30:00,32.81,32.96,32.8,32.95,1638800.0,27.1041,27.228,27.0959,27.2198,1638800.0
2013-09-27 09:30:00,32.87,33.1,32.81,32.99,770000.0,27.1537,27.3437,27.1041,27.2528,770000.0
2013-09-27 10:00:00,32.98,33.0,32.9,32.91,409100.0,27.2446,27.2611,27.1785,27.1867,409100.0
2013-09-27 10:30:00,32.92,32.95,32.88,32.94,479300.0,27.195,27.2198,27.1619,27.2115,479300.0
2013-09-27 11:00:00,32.95,32.97,32.9,32.95,790700.0,27.2198,27.2363,27.1785,27.2198,790700.0
2013-09-27 11:30:00,32.95,32.95,32.79,32.8,492700.0,27.2198,27.2198,27.0876,27.0959,492700.0
2013-09-27 12:00:00,32.8,32.89,32.8,32.87,513300.0,27.0959,27.1702,27.0959,27.1537,513300.0
2013-09-27 12:30:00,32.88,32.92,32.84,32.86,195700.0,27.1619,27.195,27.1289,27.1454,195700.0
2013-09-27 13:00:00,32.87,32.87,32.74,32.76,378600.0,27.1537,27.1537,27.0463,27.0628,378600.0
2013-09-27 13:30:00,32.76,32.81,32.74,32.79,138000.0,27.0628,27.1041,27.0463,27.0876,138000.0
2013-09-27 14:00:00,32.8,32.85,32.75,32.85,170200.0,27.0959,27.1372,27.0546,27.1372,170200.0
2013-09-27 14:30:00,32.85,32.89,32.81,32.86,185700.0,27.1372,27.1702,27.1041,27.1454,185700.0
2013-09-27 15:00:00,32.86,32.87,32.81,32.86,233400.0,27.1454,27.1537,27.1041,27.1454,233400.0
2013-09-27 15:30:00,32.85,32.95,32.85,32.88,681700.0,27.1372,27.2198,27.1372,27.1619,681700.0
2013-09-30 09:30:00,32.77,32.83,32.53,32.67,495300.0,27.0711,27.1206,26.8728,26.9885,495300.0
2013-09-30 10:00:00,32.67,32.85,32.62,32.84,369000.0,26.9885,27.1372,26.9472,27.1289,369000.0
2013-09-30 10:30:00,32.84,32.84,32.64,32.72,435400.0,27.1289,27.1289,26.9637,27.0298,435400.0
2013-09-30 11:00:00,32.71,32.73,32.63,32.68,277600.0,27.0215,27.038,26.9554,26.9967,277600.0
2013-09-30 11:30:00,32.68,32.71,32.62,32.66,346700.0,26.9967,27.0215,26.9472,26.9802,346700.0
2013-09-30 12:00:00,32.67,32.67,32.55,32.6,163700.0,26.9885,26.9885,26.8893,26.9306,163700.0
2013-09-30 12:30:00,32.61,32.64,32.57,32.58,118300.0,26.9389,26.9637,26.9059,26.9141,118300.0
2013-09-30 13:00:00,32.58,32.63,32.55,32.56,136400.0,26.9141,26.9554,26.8893,26.8976,136400.0
2013-09-30 13:30:00,32.55,32.64,32.55,32.58,171100.0,26.8893,26.9637,26.8893,26.9141,171100.0
2013-09-30 14:00:00,32.58,32.7,32.57,32.68,282500.0,26.9141,27.0132,26.9059,26.9967,282500.0
2013-09-30 14:30:00,32.68,32.72,32.68,32.71,254000.0,26.9967,27.0298,26.9967,27.0215,254000.0
2013-09-30 15:00:00,32.71,32.72,32.6,32.61,368300.0,27.0215,27.0298,26.9306,26.9389,368300.0
2013-09-30 15:30:00,32.62,32.68,32.57,32.64,718700.0,26.9472,26.9967,26.9059,26.9637,718700.0
2013-10-01 09:30:00,32.68,32.71,32.47,32.47,527400.0,26.9967,27.0215,26.8232,26.8232,527400.0
2013-10-01 10:00:00,32.47,32.51,32.43,32.45,382000.0,26.8232,26.8563,26.7902,26.8067,382000.0
2013-10-01 10:30:00,32.45,32.47,32.39,32.42,325300.0,26.8067,26.8232,26.7572,26.7819,325300.0
2013-10-01 11:00:00,32.42,32.43,32.3,32.33,794300.0,26.7819,26.7902,26.6828,26.7076,794300.0
2013-10-01 11:30:00,32.33,32.33,32.21,32.29,396700.0,26.7076,26.7076,26.6085,26.6746,396700.0
2013-10-01 12:00:00,32.29,32.49,32.28,32.46,427100.0,26.6746,26.8398,26.6663,26.815,427100.0
2013-10-01 12:30:00,32.46,32.57,32.45,32.52,313500.0,26.815,26.9059,26.8067,26.8646,313500.0
2013-10-01 13:00:00,32.53,32.55,32.46,32.49,89900.0,26.8728,26.8893,26.815,26.8398,89900.0
2013-10-01 13:30:00,32.49,32.57,32.48,32.52,157000.0,26.8398,26.9059,26.8315,26.8646,157000.0
2013-10-01 14:00:00,32.52,32.52,32.45,32.48,196600.0,26.8646,26.8646,26.8067,26.8315,196600.0
2013-10-01 14:30:00,32.49,32.55,32.48,32.55,139100.0,26.8398,26.8893,26.8315,26.8893,139100.0
2013-10-01 15:00:00,32.55,32.55,32.45,32.46,288900.0,26.8893,26.8893,26.8067,26.815,288900.0
2013-10-01 15:30:00,32.46,32.58,32.45,32.57,592800.0,26.815,26.9141,26.8067,26.9059,592800.0
2013-10-02 09:30:00,32.36,32.51,32.27,32.29,541100.0,26.7324,26.8563,26.658,26.6746,541100.0
2013-10-02 10:00:00,32.29,32.33,32.22,32.26,296300.0,26.6746,26.7076,26.6167,26.6498,296300.0
2013-10-02 10:30:00,32.26,32.29,32.17,32.27,378400.0,26.6498,26.6746,26.5754,26.658,378400.0
2013-10-02 11:00:00,32.27,32.33,32.25,32.26,291100.0,26.658,26.7076,26.6415,26.6498,291100.0
2013-10-02 11:30:00,32.27,32.29,32.22,32.27,133700.0,26.658,26.6746,26.6167,26.658,133700.0
2013-10-02 12:00:00,32.27,32.31,32.25,32.26,182100.0,26.658,26.6911,26.6415,26.6498,182100.0
2013-10-02 12:30:00,32.26,32.3,32.18,32.21,259500.0,26.6498,26.6828,26.5837,26.6085,259500.0
2013-10-02 13:00:00,32.22,32.35,32.21,32.34,302000.0,26.6167,26.7241,26.6085,26.7159,302000.0
2013-10-02 13:30:00,32.34,32.38,32.32,32.34,145100.0,26.7159,26.7489,26.6993,26.7159,145100.0
2013-10-02 14:00:00,32.33,32.34,32.3,32.33,146900.0,26.7076,26.7159,26.6828,26.7076,146900.0
2013-10-02 14:30:00,32.33,32.33,32.19,32.23,280100.0,26.7076,26.7076,26.5919,26.625,280100.0
2013-10-02 15:00:00,32.22,32.22,32.17,32.2,487100.0,26.6167,26.6167,26.5754,26.6002,487100.0
2013-10-02 15:30:00,32.19,32.34,32.1,32.32,686100.0,26.5919,26.7159,26.5176,26.6993,686100.0
2013-10-03 09:30:00,32.17,32.32,32.12,32.26,265900.0,26.5754,26.6993,26.5341,26.6498,265900.0
2013-10-03 10:00:00,32.25,32.27,32.13,32.21,334900.0,26.6415,26.658,26.5424,26.6085,334900.0
2013-10-03 10:30:00,32.2,32.23,32.13,32.18,254200.0,26.6002,26.625,26.5424,26.5837,254200.0
2013-10-03 11:00:00,32.17,32.19,32.13,32.17,211800.0,26.5754,26.5919,26.5424,26.5754,211800.0
2013-10-03 11:30:00,32.17,32.26,32.14,32.17,364900.0,26.5754,26.6498,26.5506,26.5754,364900.0
2013-10-03 12:00:00,32.17,32.25,32.13,32.23,291100.0,26.5754,26.6415,26.5424,26.625,291100.0
2013-10-03 12:30:00,32.23,32.31,32.21,32.31,484600.0,26.625,26.6911,26.6085,26.6911,484600.0
2013-10-03 13:00:00,32.31,32.4,32.28,32.35,219100.0,26.6911,26.7654,26.6663,26.7241,219100.0
2013-10-03 13:30:00,32.35,32.38,32.25,32.34,173200.0,26.7241,26.7489,26.6415,26.7159,173200.0
2013-10-03 14:00:00,32.34,32.42,32.31,32.41,434200.0,26.7159,26.7819,26.6911,26.7737,434200.0
2013-10-03 14:30:00,32.41,32.47,32.38,32.4,274500.0,26.7737,26.8232,26.7489,26.7654,274500.0
2013-10-03 15:00:00,32.41,32.48,32.37,32.42,286200.0,26.7737,26.8315,26.7406,26.7819,286200.0
2013-10-03 15:30:00,32.42,32.42,32.32,32.35,786100.0,26.7819,26.7819,26.6993,26.7241,786100.0
2013-10-04 09:30:00,32.13,32.19,32.06,32.17,534900.0,26.5424,26.5919,26.4846,26.5754,534900.0
2013-10-04 10:00:00,32.18,32.32,32.18,32.25,315500.0,26.5837,26.6993,26.5837,26.6415,315500.0
2013-10-04 10:30:00,32.25,32.41,32.24,32.27,316200.0,26.6415,26.7737,26.6332,26.658,316200.0
2013-10-04 11:00:00,32.28,32.36,32.25,32.29,481500.0,26.6663,26.7324,26.6415,26.6746,481500.0
2013-10-04 11:30:00,32.28,32.35,32.28,32.35,218100.0,26.6663,26.7241,26.6663,26.7241,218100.0
2013-10-04 12:00:00,32.35,32.51,32.34,32.47,161800.0,26.7241,26.8563,26.7159,26.8232,161800.0
2013-10-04 12:30:00,32.47,32.47,32.4,32.41,130400.0,26.8232,26.8232,26.7654,26.7737,130400.0
2013-10-04 13:00:00,32.41,32.48,32.41,32.46,120400.0,26.7737,26.8315,26.7737,26.815,120400.0
2013-10-04 13:30:00,32.45,32.47,32.33,32.34,157300.0,26.8067,26.8232,26.7076,26.7159,157300.0
2013-10-04 14:00:00,32.33,32.41,32.3,32.4,177800.0,26.7076,26.7737,26.6828,26.7654,177800.0
2013-10-04 14:30:00,32.4,32.47,32.39,32.45,221100.0,26.7654,26.8232,26.7572,26.8067,221100.0
2013-10-04 15:00:00,32.45,32.48,32.4,32.41,282500.0,26.8067,26.8315,26.7654,26.7737,282500.0
2013-10-04 15:30:00,32.41,32.43,32.36,32.42,725600.0,26.7737,26.7902,26.7324,26.7819,725600.0
2013-10-07 09:30:00,32.14,32.28,32.11,32.21,257000.0,26.5506,26.6663,26.5259,26.6085,257000.0
2013-10-07 10:00:00,32.2,32.25,32.13,32.22,149100.0,26.6002,26.6415,26.5424,26.6167,149100.0
2013-10-07 10:30:00,32.22,32.24,32.17,32.22,137500.0,26.6167,26.6332,26.5754,26.6167,137500.0
2013-10-07 11:00:00,32.23,32.27,32.19,32.26,221000.0,26.625,26.658,26.5919,26.6498,221000.0
2013-10-07 11:30:00,32.25,32.34,32.23,32.27,155100.0,26.6415,26.7159,26.625,26.658,155100.0
2013-10-07 12:00:00,32.26,32.27,32.22,32.24,130900.0,26.6498,26.658,26.6167,26.6332,130900.0
2013-10-07 12:30:00,32.23,32.25,32.19,32.2,145900.0,26.625,26.6415,26.5919,26.6002,145900.0
2013-10-07 13:00:00,32.19,32.24,32.17,32.19,153900.0,26.5919,26.6332,26.5754,26.5919,153900.0
2013-10-07 13:30:00,32.19,32.26,32.18,32.25,223000.0,26.5919,26.6498,26.5837,26.6415,223000.0
2013-10-07 14:00:00,32.25,32.27,32.17,32.18,187100.0,26.6415,26.658,26.5754,26.5837,187100.0
2013-10-07 14:30:00,32.19,32.22,32.14,32.17,144800.0,26.5919,26.6167,26.5506,26.5754,144800.0
2013-10-07 15:00:00,32.17,32.18,32.13,32.15,232500.0,26.5754,26.5837,26.5424,26.5589,232500.0
2013-10-07 15:30:00,32.14,32.23,32.14,32.18,1215900.0,26.5506,26.625,26.5506,26.5837,1215900.0
2013-10-08 09:30:00,32.17,32.17,32.05,32.13,300200.0,26.5754,26.5754,26.4763,26.5424,300200.0
2013-10-08 10:00:00,32.14,32.16,32.04,32.11,499200.0,26.5506,26.5672,26.468,26.5259,499200.0
2013-10-08 10:30:00,32.1,32.18,32.07,32.09,258800.0,26.5176,26.5837,26.4928,26.5093,258800.0
2013-10-08 11:00:00,32.09,32.15,32.06,32.07,441600.0,26.5093,26.5589,26.4846,26.4928,441600.0
2013-10-08 11:30:00,32.07,32.07,31.99,32.01,629200.0,26.4928,26.4928,26.4267,26.4432,629200.0
2013-10-08 12:00:00,32.01,32.02,31.9,31.91,501700.0,26.4432,26.4515,26.3524,26.3606,501700.0
2013-10-08 12:30:00,31.91,32.02,31.85,31.96,418800.0,26.3606,26.4515,26.3111,26.4019,418800.0
2013-10-08 13:00:00,31.95,32.0,31.92,32.0,228100.0,26.3937,26.435,26.3689,26.435,228100.0
2013-10-08 13:30:00,31.99,32.03,31.87,31.91,352200.0,26.4267,26.4598,26.3276,26.3606,352200.0
2013-10-08 14:00:00,31.9,31.91,31.8,31.89,365900.0,26.3524,26.3606,26.2698,26.3441,365900.0
2013-10-08 14:30:00,31.89,31.9,31.76,31.81,338300.0,26.3441,26.3524,26.2367,26.278,338300.0
2013-10-08 15:00:00,31.81,31.85,31.76,31.84,477400.0,26.278,26.3111,26.2367,26.3028,477400.0
2013-10-08 15:30:00,31.83,31.84,31.71,31.71,847900.0,26.2945,26.3028,26.1954,26.1954,847900.0
2013-10-09 09:30:00,31.66,31.74,31.56,31.71,436000.0,26.1541,26.2202,26.0715,26.1954,436000.0
2013-10-09 10:00:00,31.71,31.76,31.59,31.7,378800.0,26.1954,26.2367,26.0963,26.1872,378800.0
2013-10-09 10:30:00,31.69,31.73,31.58,31.58,239300.0,26.1789,26.2119,26.088,26.088,239300.0
2013-10-09 11:00:00,31.57,31.62,31.48,31.53,233800.0,26.0798,26.1211,26.0054,26.0467,233800.0
2013-10-09 11:30:00,31.54,31.6,31.51,31.52,311600.0,26.055,26.1045,26.0302,26.0385,311600.0
2013-10-09 12:00:00,31.52,31.54,31.44,31.49,293500.0,26.0385,26.055,25.9724,26.0137,293500.0
2013-10-09 12:30:00,31.49,31.57,31.48,31.5,268800.0,26.0137,26.0798,26.0054,26.0219,268800.0
2013-10-09 13:00:00,31.51,31.64,31.49,31.59,271700.0,26.0302,26.1376,26.0137,26.0963,271700.0
2013-10-09 13:30:00,31.6,31.73,31.59,31.67,208600.0,26.1045,26.2119,26.0963,26.1624,208600.0
2013-10-09 14:00:00,31.67,31.69,31.59,31.69,267900.0,26.1624,26.1789,26.0963,26.1789,267900.0
2013-10-09 14:30:00,31.68,31.75,31.61,31.74,152200.0,26.1706,26.2285,26.1128,26.2202,152200.0
2013-10-09 15:00:00,31.73,31.75,31.68,31.71,192600.0,26.2119,26.2285,26.1706,26.1954,192600.0
2013-10-09 15:30:00,31.71,31.73,31.56,31.59,507800.0,26.1954,26.2119,26.0715,26.0963,507800.0
2013-10-10 09:30:00,31.81,31.93,31.81,31.85,485500.0,26.278,26.3772,26.278,26.3111,485500.0
2013-10-10 10:00:00,31.85,31.88,31.75,31.78,147200.0,26.3111,26.3359,26.2285,26.2532,147200.0
2013-10-10 10:30:00,31.79,31.85,31.76,31.8,145900.0,26.2615,26.3111,26.2367,26.2698,145900.0
2013-10-10 11:00:00,31.8,31.81,31.71,31.8,129800.0,26.2698,26.278,26.1954,26.2698,129800.0
2013-10-10 11:30:00,31.8,31.85,31.77,31.8,158700.0,26.2698,26.3111,26.245,26.2698,158700.0
2013-10-10 12:00:00,31.8,31.85,31.8,31.8,68700.0,26.2698,26.3111,26.2698,26.2698,68700.0
2013-10-10 12:30:00,31.81,31.86,31.8,31.84,82000.0,26.278,26.3193,26.2698,26.3028,82000.0
2013-10-10 13:00:00,31.85,31.86,31.8,31.81,121600.0,26.3111,26.3193,26.2698,26.278,121600.0
2013-10-10 13:30:00,31.81,31.87,31.79,31.86,129200.0,26.278,26.3276,26.2615,26.3193,129200.0
2013-10-10 14:00:00,31.86,31.87,31.78,31.79,102100.0,26.3193,26.3276,26.2532,26.2615,102100.0
2013-10-10 14:30:00,31.8,31.8,31.76,31.8,227700.0,26.2698,26.2698,26.2367,26.2698,227700.0
2013-10-10 15:00:00,31.81,31.91,31.8,31.81,302200.0,26.278,26.3606,26.2698,26.278,302200.0
2013-10-10 15:30:00,31.81,31.85,31.79,31.85,833700.0,26.278,26.3111,26.2615,26.3111,833700.0
2013-10-11 09:30:00,31.95,32.0,31.85,31.96,393300.0,26.3937,26.435,26.3111,26.4019,393300.0
2013-10-11 10:00:00,31.96,32.08,31.91,32.08,209000.0,26.4019,26.5011,26.3606,26.5011,209000.0
2013-10-11 10:30:00,32.07,32.09,32.0,32.01,94100.0,26.4928,26.5093,26.435,26.4432,94100.0
2013-10-11 11:00:00,32.01,32.07,31.99,32.04,123100.0,26.4432,26.4928,26.4267,26.468,123100.0
2013-10-11 11:30:00,32.04,32.21,32.04,32.19,154300.0,26.468,26.6085,26.468,26.5919,154300.0
2013-10-11 12:00:00,32.2,32.27,32.18,32.27,152900.0,26.6002,26.658,26.5837,26.658,152900.0
2013-10-11 12:30:00,32.27,32.29,32.21,32.24,121000.0,26.658,26.6746,26.6085,26.6332,121000.0
2013-10-11 13:00:00,32.24,32.27,32.22,32.24,113400.0,26.6332,26.658,26.6167,26.6332,113400.0
2013-10-11 13:30:00,32.24,32.3,32.21,32.3,105600.0,26.6332,26.6828,26.6085,26.6828,105600.0
2013-10-11 14:00:00,32.3,32.33,32.29,32.32,151900.0,26.6828,26.7076,26.6746,26.6993,151900.0
2013-10-11 14:30:00,32.32,32.33,32.26,32.26,124100.0,26.6993,26.7076,26.6498,26.6498,124100.0
2013-10-11 15:00:00,32.26,32.27,32.2,32.24,177800.0,26.6498,26.658,26.6002,26.6332,177800.0
2013-10-11 15:30:00,32.24,32.26,32.19,32.23,440600.0,26.6332,26.6498,26.5919,26.625,440600.0
2013-10-14 09:30:00,32.16,32.32,32.14,32.17,365700.0,26.5672,26.6993,26.5506,26.5754,365700.0
2013-10-14 10:00:00,32.17,32.2,32.03,32.06,313400.0,26.5754,26.6002,26.4598,26.4846,313400.0
2013-10-14 10:30:00,32.06,32.07,31.89,32.02,669300.0,26.4846,26.4928,26.3441,26.4515,669300.0
2013-10-14 11:00:00,32.03,32.04,31.94,31.96,197000.0,26.4598,26.468,26.3854,26.4019,197000.0
2013-10-14 11:30:00,31.95,31.99,31.9,31.96,157400.0,26.3937,26.4267,26.3524,26.4019,157400.0
2013-10-14 12:00:00,31.96,31.99,31.92,31.97,300500.0,26.4019,26.4267,26.3689,26.4102,300500.0
2013-10-14 12:30:00,31.97,31.97,31.94,31.94,94900.0,26.4102,26.4102,26.3854,26.3854,94900.0
2013-10-14 13:00:00,31.95,32.03,31.92,32.03,156100.0,26.3937,26.4598,26.3689,26.4598,156100.0
2013-10-14 13:30:00,32.03,32.04,31.99,32.01,124800.0,26.4598,26.468,26.4267,26.4432,124800.0
2013-10-14 14:00:00,32.01,32.07,32.01,32.06,127600.0,26.4432,26.4928,26.4432,26.4846,127600.0
2013-10-14 14:30:00,32.05,32.09,32.02,32.06,134400.0,26.4763,26.5093,26.4515,26.4846,134400.0
2013-10-14 15:00:00,32.06,32.17,32.04,32.17,199500.0,26.4846,26.5754,26.468,26.5754,199500.0
2013-10-14 15:30:00,32.17,32.21,32.05,32.09,830600.0,26.5754,26.6085,26.4763,26.5093,830600.0
2013-10-15 09:30:00,31.88,31.97,31.84,31.91,513600.0,26.3359,26.4102,26.3028,26.3606,513600.0
2013-10-15 10:00:00,31.91,32.07,31.87,32.07,244200.0,26.3606,26.4928,26.3276,26.4928,244200.0
2013-10-15 10:30:00,32.07,32.11,32.03,32.09,157100.0,26.4928,26.5259,26.4598,26.5093,157100.0
2013-10-15 11:00:00,32.08,32.22,32.06,32.21,282200.0,26.5011,26.6167,26.4846,26.6085,282200.0
2013-10-15 11:30:00,32.21,32.27,32.18,32.25,193900.0,26.6085,26.658,26.5837,26.6415,193900.0
2013-10-15 12:00:00,32.25,32.27,32.17,32.24,129600.0,26.6415,26.658,26.5754,26.6332,129600.0
2013-10-15 12:30:00,32.23,32.28,32.23,32.28,113600.0,26.625,26.6663,26.625,26.6663,113600.0
2013-10-15 13:00:00,32.28,32.31,32.24,32.24,98800.0,26.6663,26.6911,26.6332,26.6332,98800.0
2013-10-15 13:30:00,32.24,32.3,32.23,32.3,126500.0,26.6332,26.6828,26.625,26.6828,126500.0
2013-10-15 14:00:00,32.3,32.31,32.18,32.21,466000.0,26.6828,26.6911,26.5837,26.6085,466000.0
2013-10-15 14:30:00,32.2,32.24,32.13,32.21,262700.0,26.6002,26.6332,26.5424,26.6085,262700.0
2013-10-15 15:00:00,32.22,32.27,32.04,32.05,472200.0,26.6167,26.658,26.468,26.4763,472200.0
2013-10-15 15:30:00,32.07,32.07,31.94,31.96,781800.0,26.4928,26.4928,26.3854,26.4019,781800.0
2013-10-16 09:30:00,32.01,32.24,31.89,32.19,314100.0,26.4432,26.6332,26.3441,26.5919,314100.0
2013-10-16 10:00:00,32.2,32.2,32.07,32.08,188500.0,26.6002,26.6002,26.4928,26.5011,188500.0
2013-10-16 10:30:00,32.09,32.19,32.08,32.16,246500.0,26.5093,26.5919,26.5011,26.5672,246500.0
2013-10-16 11:00:00,32.16,32.16,32.03,32.04,250800.0,26.5672,26.5672,26.4598,26.468,250800.0
2013-10-16 11:30:00,32.04,32.12,32.04,32.1,187900.0,26.468,26.5341,26.468,26.5176,187900.0
2013-10-16 12:00:00,32.09,32.18,32.09,32.14,173000.0,26.5093,26.5837,26.5093,26.5506,173000.0
2013-10-16 12:30:00,32.13,32.23,32.12,32.2,163200.0,26.5424,26.625,26.5341,26.6002,163200.0
2013-10-16 13:00:00,32.2,32.24,32.19,32.24,189700.0,26.6002,26.6332,26.5919,26.6332,189700.0
2013-10-16 13:30:00,32.24,32.24,32.17,32.17,154400.0,26.6332,26.6332,26.5754,26.5754,154400.0
2013-10-16 14:00:00,32.16,32.19,32.13,32.15,255700.0,26.5672,26.5919,26.5424,26.5589,255700.0
2013-10-16 14:30:00,32.14,32.16,32.1,32.1,180500.0,26.5506,26.5672,26.5176,26.5176,180500.0
2013-10-16 15:00:00,32.1,32.13,32.08,32.12,270800.0,26.5176,26.5424,26.5011,26.5341,270800.0
2013-10-16 15:30:00,32.13,32.17,32.1,32.14,644000.0,26.5424,26.5754,26.5176,26.5506,644000.0
2013-10-17 09:30:00,32.33,32.36,32.28,32.3,209500.0,26.7076,26.7324,26.6663,26.6828,209500.0
2013-10-17 10:00:00,32.31,32.43,32.31,32.41,192000.0,26.6911,26.7902,26.6911,26.7737,192000.0
2013-10-17 10:30:00,32.4,32.55,32.38,32.54,226000.0,26.7654,26.8893,26.7489,26.8811,226000.0
2013-10-17 11:00:00,32.54,32.6,32.51,32.59,188200.0,26.8811,26.9306,26.8563,26.9224,188200.0
2013-10-17 11:30:00,32.59,32.64,32.5,32.52,128700.0,26.9224,26.9637,26.848,26.8646,128700.0
2013-10-17 12:00:00,32.53,32.53,32.41,32.43,61900.0,26.8728,26.8728,26.7737,26.7902,61900.0
2013-10-17 12:30:00,32.42,32.6,32.42,32.59,245800.0,26.7819,26.9306,26.7819,26.9224,245800.0
2013-10-17 13:00:00,32.58,32.64,32.55,32.6,134000.0,26.9141,26.9637,26.8893,26.9306,134000.0
2013-10-17 13:30:00,32.6,32.64,32.6,32.61,85600.0,26.9306,26.9637,26.9306,26.9389,85600.0
2013-10-17 14:00:00,32.6,32.62,32.56,32.59,159800.0,26.9306,26.9472,26.8976,26.9224,159800.0
2013-10-17 14:30:00,32.58,32.69,32.58,32.68,222900.0,26.9141,27.005,26.9141,26.9967,222900.0
2013-10-17 15:00:00,32.68,32.81,32.66,32.8,483700.0,26.9967,27.1041,26.9802,27.0959,483700.0
2013-10-17 15:30:00,32.8,32.92,32.8,32.88,1037700.0,27.0959,27.195,27.0959,27.1619,1037700.0
2013-10-18 09:30:00,33.06,33.06,32.81,32.82,629200.0,27.3106,27.3106,27.1041,27.1124,629200.0
2013-10-18 10:00:00,32.83,32.86,32.78,32.78,195300.0,27.1206,27.1454,27.0793,27.0793,195300.0
2013-10-18 10:30:00,32.79,32.79,32.75,32.77,208300.0,27.0876,27.0876,27.0546,27.0711,208300.0
2013-10-18 11:00:00,32.76,32.76,32.69,32.73,229100.0,27.0628,27.0628,27.005,27.038,229100.0
2013-10-18 11:30:00,32.72,32.74,32.68,32.7,202500.0,27.0298,27.0463,26.9967,27.0132,202500.0
2013-10-18 12:00:00,32.7,32.7,32.62,32.64,116400.0,27.0132,27.0132,26.9472,26.9637,116400.0
2013-10-18 12:30:00,32.64,32.69,32.63,32.65,199600.0,26.9637,27.005,26.9554,26.9719,199600.0
2013-10-18 13:00:00,32.65,32.77,32.65,32.76,208800.0,26.9719,27.0711,26.9719,27.0628,208800.0
2013-10-18 13:30:00,32.75,32.8,32.73,32.78,114700.0,27.0546,27.0959,27.038,27.0793,114700.0
2013-10-18 14:00:00,32.79,32.82,32.76,32.78,87300.0,27.0876,27.1124,27.0628,27.0793,87300.0
2013-10-18 14:30:00,32.79,32.8,32.77,32.8,131500.0,27.0876,27.0959,27.0711,27.0959,131500.0
2013-10-18 15:00:00,32.79,32.81,32.75,32.76,120600.0,27.0876,27.1041,27.0546,27.0628,120600.0
2013-10-18 15:30:00,32.77,32.78,32.69,32.73,439300.0,27.0711,27.0793,27.005,27.038,439300.0
2013-10-21 09:30:00,32.75,32.98,32.75,32.97,315500.0,27.0546,27.2446,27.0546,27.2363,315500.0
2013-10-21 10:00:00,32.96,33.08,32.9,33.07,421800.0,27.228,27.3272,27.1785,27.3189,421800.0
2013-10-21 10:30:00,33.06,33.08,32.95,33.0,235300.0,27.3106,27.3272,27.2198,27.2611,235300.0
2013-10-21 11:00:00,33.01,33.11,33.0,33.09,503500.0,27.2693,27.3519,27.2611,27.3354,503500.0
2013-10-21 11:30:00,33.09,33.2,33.08,33.2,220300.0,27.3354,27.4263,27.3272,27.4263,220300.0
2013-10-21 12:00:00,33.2,33.29,33.14,33.29,241600.0,27.4263,27.5006,27.3767,27.5006,241600.0
2013-10-21 12:30:00,33.28,33.36,33.23,33.34,271500.0,27.4924,27.5585,27.4511,27.5419,271500.0
2013-10-21 13:00:00,33.34,33.36,33.26,33.35,190800.0,27.5419,27.5585,27.4759,27.5502,190800.0
2013-10-21 13:30:00,33.35,33.36,33.27,33.28,183500.0,27.5502,27.5585,27.4841,27.4924,183500.0
2013-10-21 14:00:00,33.28,33.29,33.19,33.26,243500.0,27.4924,27.5006,27.418,27.4759,243500.0
2013-10-21 14:30:00,33.26,33.3,33.25,33.29,205700.0,27.4759,27.5089,27.4676,27.5006,205700.0
2013-10-21 15:00:00,33.28,33.43,33.28,33.35,518900.0,27.4924,27.6163,27.4924,27.5502,518900.0
2013-10-21 15:30:00,33.35,33.48,33.33,33.48,801900.0,27.5502,27.6576,27.5337,27.6576,801900.0
2013-10-22 09:30:00,33.61,33.69,33.47,33.68,296300.0,27.765,27.8311,27.6493,27.8228,296300.0
2013-10-22 10:00:00,33.67,33.84,33.64,33.83,547600.0,27.8146,27.955,27.7898,27.9467,547600.0
2013-10-22 10:30:00,33.84,33.93,33.79,33.82,379900.0,27.955,28.0293,27.9137,27.9385,379900.0
2013-10-22 11:00:00,33.82,33.91,33.8,33.86,371900.0,27.9385,28.0128,27.922,27.9715,371900.0
2013-10-22 11:30:00,33.87,33.87,33.79,33.79,214600.0,27.9798,27.9798,27.9137,27.9137,214600.0
2013-10-22 12:00:00,33.8,33.84,33.77,33.84,384700.0,27.922,27.955,27.8972,27.955,384700.0
2013-10-22 12:30:00,33.83,33.9,33.83,33.85,221300.0,27.9467,28.0046,27.9467,27.9633,221300.0
2013-10-22 13:00:00,33.85,33.91,33.85,33.88,264100.0,27.9633,28.0128,27.9633,27.988,264100.0
2013-10-22 13:30:00,33.88,34.04,33.87,34.03,352000.0,27.988,28.1202,27.9798,28.112,352000.0
2013-10-22 14:00:00,34.02,34.07,33.95,33.97,333600.0,28.1037,28.145,28.0459,28.0624,333600.0
2013-10-22 14:30:00,33.97,34.16,33.97,34.1,439100.0,28.0624,28.2193,28.0624,28.1698,439100.0
2013-10-22 15:00:00,34.11,34.18,34.08,34.12,427300.0,28.178,28.2359,28.1533,28.1863,427300.0
2013-10-22 15:30:00,34.12,34.24,34.09,34.19,1101000.0,28.1863,28.2854,28.1615,28.2441,1101000.0
2013-10-23 09:30:00,34.13,34.16,33.99,34.07,477100.0,28.1946,28.2193,28.0789,28.145,477100.0
2013-10-23 10:00:00,34.07,34.1,33.81,33.82,277600.0,28.145,28.1698,27.9302,27.9385,277600.0
2013-10-23 10:30:00,33.82,33.95,33.75,33.82,305100.0,27.9385,28.0459,27.8806,27.9385,305100.0
2013-10-23 11:00:00,33.82,34.09,33.8,34.06,430600.0,27.9385,28.1615,27.922,28.1367,430600.0
2013-10-23 11:30:00,34.06,34.13,33.99,34.0,178700.0,28.1367,28.1946,28.0789,28.0872,178700.0
2013-10-23 12:00:00,33.99,34.03,33.95,33.96,169900.0,28.0789,28.112,28.0459,28.0541,169900.0
2013-10-23 12:30:00,33.96,34.02,33.95,33.99,159800.0,28.0541,28.1037,28.0459,28.0789,159800.0
2013-10-23 13:00:00,33.99,33.99,33.91,33.94,112800.0,28.0789,28.0789,28.0128,28.0376,112800.0
2013-10-23 13:30:00,33.94,34.02,33.88,34.0,172900.0,28.0376,28.1037,27.988,28.0872,172900.0
2013-10-23 14:00:00,34.0,34.0,33.87,33.89,150100.0,28.0872,28.0872,27.9798,27.9963,150100.0
2013-10-23 14:30:00,33.89,33.96,33.88,33.94,245100.0,27.9963,28.0541,27.988,28.0376,245100.0
2013-10-23 15:00:00,33.94,33.97,33.81,33.82,337100.0,28.0376,28.0624,27.9302,27.9385,337100.0
2013-10-23 15:30:00,33.83,33.87,33.8,33.85,543900.0,27.9467,27.9798,27.922,27.9633,543900.0
2013-10-24 09:30:00,34.48,34.74,34.44,34.66,1063200.0,28.4837,28.6985,28.4507,28.6324,1063200.0
2013-10-24 10:00:00,34.66,34.67,34.54,34.66,612600.0,28.6324,28.6407,28.5333,28.6324,612600.0
2013-10-24 10:30:00,34.66,34.82,34.64,34.75,598300.0,28.6324,28.7646,28.6159,28.7067,598300.0
2013-10-24 11:00:00,34.75,34.76,34.64,34.7,313700.0,28.7067,28.715,28.6159,28.6654,313700.0
2013-10-24 11:30:00,34.7,34.77,34.7,34.77,164500.0,28.6654,28.7233,28.6654,28.7233,164500.0
2013-10-24 12:00:00,34.77,34.77,34.63,34.66,371500.0,28.7233,28.7233,28.6076,28.6324,371500.0
2013-10-24 12:30:00,34.65,34.7,34.62,34.63,128400.0,28.6241,28.6654,28.5993,28.6076,128400.0
2013-10-24 13:00:00,34.63,34.68,34.6,34.68,195900.0,28.6076,28.6489,28.5828,28.6489,195900.0
2013-10-24 13:30:00,34.68,34.7,34.65,34.66,240500.0,28.6489,28.6654,28.6241,28.6324,240500.0
2013-10-24 14:00:00,34.66,34.7,34.64,34.7,257600.0,28.6324,28.6654,28.6159,28.6654,257600.0
2013-10-24 14:30:00,34.7,34.7,34.68,34.69,462800.0,28.6654,28.6654,28.6489,28.6572,462800.0
2013-10-24 15:00:00,34.69,34.7,34.65,34.68,302000.0,28.6572,28.6654,28.6241,28.6489,302000.0
2013-10-24 15:30:00,34.69,34.7,34.66,34.68,697200.0,28.6572,28.6654,28.6324,28.6489,697200.0
2013-10-25 09:30:00,34.8,34.85,34.64,34.67,564800.0,28.748,28.7894,28.6159,28.6407,564800.0
2013-10-25 10:00:00,34.67,34.74,34.51,34.52,468200.0,28.6407,28.6985,28.5085,28.5167,468200.0
2013-10-25 10:30:00,34.52,34.66,34.49,34.65,479200.0,28.5167,28.6324,28.492,28.6241,479200.0
2013-10-25 11:00:00,34.64,34.67,34.57,34.64,240800.0,28.6159,28.6407,28.558,28.6159,240800.0
2013-10-25 11:30:00,34.64,34.68,34.55,34.55,150400.0,28.6159,28.6489,28.5415,28.5415,150400.0
2013-10-25 12:00:00,34.55,34.57,34.45,34.51,146300.0,28.5415,28.558,28.4589,28.5085,146300.0
2013-10-25 12:30:00,34.52,34.6,34.49,34.6,131100.0,28.5167,28.5828,28.492,28.5828,131100.0
2013-10-25 13:00:00,34.6,34.62,34.49,34.49,151000.0,28.5828,28.5993,28.492,28.492,151000.0
2013-10-25 13:30:00,34.49,34.55,34.47,34.55,338800.0,28.492,28.5415,28.4754,28.5415,338800.0
2013-10-25 14:00:00,34.55,34.64,34.54,34.63,212200.0,28.5415,28.6159,28.5333,28.6076,212200.0
2013-10-25 14:30:00,34.62,34.63,34.52,34.59,203400.0,28.5993,28.6076,28.5167,28.5746,203400.0
2013-10-25 15:00:00,34.59,34.6,34.54,34.56,220400.0,28.5746,28.5828,28.5333,28.5498,220400.0
2013-10-25 15:30:00,34.57,34.66,34.55,34.64,530500.0,28.558,28.6324,28.5415,28.6159,530500.0
2013-10-28 09:30:00,34.76,34.77,34.6,34.68,347100.0,28.715,28.7233,28.5828,28.6489,347100.0
2013-10-28 10:00:00,34.69,34.74,34.66,34.68,162300.0,28.6572,28.6985,28.6324,28.6489,162300.0
2013-10-28 10:30:00,34.67,34.67,34.58,34.61,346900.0,28.6407,28.6407,28.5663,28.5911,346900.0
2013-10-28 11:00:00,34.62,34.63,34.56,34.63,134300.0,28.5993,28.6076,28.5498,28.6076,134300.0
2013-10-28 11:30:00,34.63,34.72,34.61,34.7,114100.0,28.6076,28.682,28.5911,28.6654,114100.0
2013-10-28 12:00:00,34.71,34.78,34.69,34.76,113000.0,28.6737,28.7315,28.6572,28.715,113000.0
2013-10-28 12:30:00,34.77,34.82,34.73,34.82,117100.0,28.7233,28.7646,28.6902,28.7646,117100.0
2013-10-28 13:00:00,34.82,34.87,34.81,34.81,113700.0,28.7646,28.8059,28.7563,28.7563,113700.0
2013-10-28 13:30:00,34.82,34.83,34.76,34.76,64500.0,28.7646,28.7728,28.715,28.715,64500.0
2013-10-28 14:00:00,34.77,34.85,34.74,34.84,163600.0,28.7233,28.7894,28.6985,28.7811,163600.0
2013-10-28 14:30:00,34.84,34.85,34.82,34.84,69400.0,28.7811,28.7894,28.7646,28.7811,69400.0
2013-10-28 15:00:00,34.84,34.85,34.77,34.84,204700.0,28.7811,28.7894,28.7233,28.7811,204700.0
2013-10-28 15:30:00,34.84,34.9,34.79,34.88,741600.0,28.7811,28.8307,28.7398,28.8141,741600.0
2013-10-29 09:30:00,34.8,34.98,34.79,34.96,207800.0,28.748,28.8967,28.7398,28.8802,207800.0
2013-10-29 10:00:00,34.95,34.96,34.81,34.84,196400.0,28.872,28.8802,28.7563,28.7811,196400.0
2013-10-29 10:30:00,34.85,34.93,34.81,34.81,156900.0,28.7894,28.8554,28.7563,28.7563,156900.0
2013-10-29 11:00:00,34.81,34.91,34.78,34.88,463500.0,28.7563,28.8389,28.7315,28.8141,463500.0
2013-10-29 11:30:00,34.87,34.89,34.8,34.83,216900.0,28.8059,28.8224,28.748,28.7728,216900.0
2013-10-29 12:00:00,34.84,34.91,34.72,34.9,407900.0,28.7811,28.8389,28.682,28.8307,407900.0
2013-10-29 12:30:00,34.89,34.95,34.88,34.92,97400.0,28.8224,28.872,28.8141,28.8472,97400.0
2013-10-29 13:00:00,34.91,34.95,34.87,34.89,70200.0,28.8389,28.872,28.8059,28.8224,70200.0
2013-10-29 13:30:00,34.89,34.95,34.87,34.88,114700.0,28.8224,28.872,28.8059,28.8141,114700.0
2013-10-29 14:00:00,34.88,34.93,34.81,34.86,277000.0,28.8141,28.8554,28.7563,28.7976,277000.0
2013-10-29 14:30:00,34.85,34.88,34.8,34.86,396700.0,28.7894,28.8141,28.748,28.7976,396700.0
2013-10-29 15:00:00,34.86,34.93,34.81,34.89,315900.0,28.7976,28.8554,28.7563,28.8224,315900.0
2013-10-29 15:30:00,34.89,34.97,34.84,34.96,412800.0,28.8224,28.8885,28.7811,28.8802,412800.0
2013-10-30 09:30:00,34.73,34.96,34.73,34.91,550900.0,28.6902,28.8802,28.6902,28.8389,550900.0
2013-10-30 10:00:00,34.91,34.99,34.89,34.9,496900.0,28.8389,28.905,28.8224,28.8307,496900.0
2013-10-30 10:30:00,34.9,34.98,34.85,34.96,979900.0,28.8307,28.8967,28.7894,28.8802,979900.0
2013-10-30 11:00:00,34.97,34.98,34.9,34.96,385900.0,28.8885,28.8967,28.8307,28.8802,385900.0
2013-10-30 11:30:00,34.95,34.97,34.9,34.9,480200.0,28.872,28.8885,28.8307,28.8307,480200.0
2013-10-30 12:00:00,34.9,34.95,34.88,34.93,216700.0,28.8307,28.872,28.8141,28.8554,216700.0
2013-10-30 12:30:00,34.93,35.01,34.93,34.98,94400.0,28.8554,28.9215,28.8554,28.8967,94400.0
2013-10-30 13:00:00,34.98,35.01,34.87,34.92,213100.0,28.8967,28.9215,28.8059,28.8472,213100.0
2013-10-30 13:30:00,34.93,34.95,34.87,34.88,151300.0,28.8554,28.872,28.8059,28.8141,151300.0
2013-10-30 14:00:00,34.89,34.96,34.58,34.66,406100.0,28.8224,28.8802,28.5663,28.6324,406100.0
2013-10-30 14:30:00,34.67,34.88,34.67,34.87,303400.0,28.6407,28.8141,28.6407,28.8059,303400.0
2013-10-30 15:00:00,34.87,34.95,34.84,34.89,310600.0,28.8059,28.872,28.7811,28.8224,310600.0
2013-10-30 15:30:00,34.88,34.91,34.82,34.91,740700.0,28.8141,28.8389,28.7646,28.8389,740700.0
2013-10-31 09:30:00,34.63,34.9,34.6,34.8,261800.0,28.6076,28.8307,28.5828,28.748,261800.0
2013-10-31 10:00:00,34.8,34.9,34.76,34.87,129600.0,28.748,28.8307,28.715,28.8059,129600.0
2013-10-31 10:30:00,34.86,34.94,34.79,34.9,226500.0,28.7976,28.8637,28.7398,28.8307,226500.0
2013-10-31 11:00:00,34.9,34.91,34.81,34.83,151300.0,28.8307,28.8389,28.7563,28.7728,151300.0
2013-10-31 11:30:00,34.82,34.84,34.77,34.84,144200.0,28.7646,28.7811,28.7233,28.7811,144200.0
2013-10-31 12:00:00,34.85,34.9,34.81,34.85,211800.0,28.7894,28.8307,28.7563,28.7894,211800.0
2013-10-31 12:30:00,34.84,34.9,34.8,34.8,120400.0,28.7811,28.8307,28.748,28.748,120400.0
2013-10-31 13:00:00,34.8,34.85,34.73,34.74,144600.0,28.748,28.7894,28.6902,28.6985,144600.0
2013-10-31 13:30:00,34.74,34.77,34.73,34.74,136000.0,28.6985,28.7233,28.6902,28.6985,136000.0
2013-10-31 14:00:00,34.73,34.81,34.69,34.81,155400.0,28.6902,28.7563,28.6572,28.7563,155400.0
2013-10-31 14:30:00,34.8,34.81,34.75,34.75,98700.0,28.748,28.7563,28.7067,28.7067,98700.0
2013-10-31 15:00:00,34.75,34.75,34.65,34.66,315900.0,28.7067,28.7067,28.6241,28.6324,315900.0
2013-10-31 15:30:00,34.66,34.71,34.54,34.66,1560500.0,28.6324,28.6737,28.5333,28.6324,1560500.0
2013-11-01 09:30:00,34.67,34.78,34.65,34.73,309700.0,28.6407,28.7315,28.6241,28.6902,309700.0
2013-11-01 10:00:00,34.71,34.79,34.66,34.73,355000.0,28.6737,28.7398,28.6324,28.6902,355000.0
2013-11-01 10:30:00,34.73,34.75,34.71,34.72,226000.0,28.6902,28.7067,28.6737,28.682,226000.0
2013-11-01 11:00:00,34.71,34.72,34.6,34.61,302900.0,28.6737,28.682,28.5828,28.5911,302900.0
2013-11-01 11:30:00,34.62,34.66,34.54,34.56,253100.0,28.5993,28.6324,28.5333,28.5498,253100.0
2013-11-01 12:00:00,34.56,34.59,34.49,34.54,205700.0,28.5498,28.5746,28.492,28.5333,205700.0
2013-11-01 12:30:00,34.54,34.59,34.54,34.55,150800.0,28.5333,28.5746,28.5333,28.5415,150800.0
2013-11-01 13:00:00,34.56,34.61,34.52,34.6,103700.0,28.5498,28.5911,28.5167,28.5828,103700.0
2013-11-01 13:30:00,34.6,34.74,34.59,34.7,180800.0,28.5828,28.6985,28.5746,28.6654,180800.0
2013-11-01 14:00:00,34.7,34.77,34.7,34.72,97900.0,28.6654,28.7233,28.6654,28.682,97900.0
2013-11-01 14:30:00,34.72,34.83,34.7,34.72,176100.0,28.682,28.7728,28.6654,28.682,176100.0
2013-11-01 15:00:00,34.72,34.75,34.68,34.72,198000.0,28.682,28.7067,28.6489,28.682,198000.0
2013-11-01 15:30:00,34.72,34.85,34.68,34.85,667600.0,28.682,28.7894,28.6489,28.7894,667600.0
2013-11-04 09:30:00,34.97,35.14,34.93,35.13,223400.0,28.8885,29.0289,28.8554,29.0207,223400.0
2013-11-04 10:00:00,35.12,35.15,35.05,35.08,127500.0,29.0124,29.0372,28.9546,28.9794,127500.0
2013-11-04 10:30:00,35.08,35.09,34.97,34.97,161700.0,28.9794,28.9876,28.8885,28.8885,161700.0
2013-11-04 11:00:00,34.97,35.03,34.93,35.02,134800.0,28.8885,28.938,28.8554,28.9298,134800.0
2013-11-04 11:30:00,35.01,35.1,35.0,35.08,173500.0,28.9215,28.9959,28.9133,28.9794,173500.0
2013-11-04 12:00:00,35.07,35.09,35.01,35.02,82200.0,28.9711,28.9876,28.9215,28.9298,82200.0
2013-11-04 12:30:00,35.02,35.07,35.01,35.05,126500.0,28.9298,28.9711,28.9215,28.9546,126500.0
2013-11-04 13:00:00,35.06,35.11,35.05,35.09,104600.0,28.9628,29.0041,28.9546,28.9876,104600.0
2013-11-04 13:30:00,35.1,35.11,35.09,35.1,107800.0,28.9959,29.0041,28.9876,28.9959,107800.0
2013-11-04 14:00:00,35.09,35.12,35.07,35.1,266000.0,28.9876,29.0124,28.9711,28.9959,266000.0
2013-11-04 14:30:00,35.1,35.17,35.09,35.16,117400.0,28.9959,29.0537,28.9876,29.0454,117400.0
2013-11-04 15:00:00,35.16,35.17,35.1,35.14,121000.0,29.0454,29.0537,28.9959,29.0289,121000.0
2013-11-04 15:30:00,35.14,35.23,35.12,35.2,307900.0,29.0289,29.1033,29.0124,29.0785,307900.0
2013-11-05 09:30:00,35.2,35.35,35.17,35.25,302200.0,29.0785,29.2024,29.0537,29.1198,302200.0
2013-11-05 10:00:00,35.26,35.33,35.18,35.33,190800.0,29.128,29.1859,29.062,29.1859,190800.0
2013-11-05 10:30:00,35.33,35.36,35.23,35.24,150400.0,29.1859,29.2107,29.1033,29.1115,150400.0
2013-11-05 11:00:00,35.24,35.29,35.13,35.14,146800.0,29.1115,29.1528,29.0207,29.0289,146800.0
2013-11-05 11:30:00,35.14,35.24,35.14,35.2,126700.0,29.0289,29.1115,29.0289,29.0785,126700.0
2013-11-05 12:00:00,35.2,35.31,35.2,35.31,96000.0,29.0785,29.1694,29.0785,29.1694,96000.0
2013-11-05 12:30:00,35.3,35.33,35.27,35.32,67600.0,29.1611,29.1859,29.1363,29.1776,67600.0
2013-11-05 13:00:00,35.32,35.41,35.31,35.41,127400.0,29.1776,29.252,29.1694,29.252,127400.0
2013-11-05 13:30:00,35.41,35.45,35.38,35.43,533500.0,29.252,29.285,29.2272,29.2685,533500.0
2013-11-05 14:00:00,35.44,35.44,35.29,35.33,342600.0,29.2767,29.2767,29.1528,29.1859,342600.0
2013-11-05 14:30:00,35.33,35.37,35.3,35.36,129900.0,29.1859,29.2189,29.1611,29.2107,129900.0
2013-11-05 15:00:00,35.36,35.36,35.3,35.36,192600.0,29.2107,29.2107,29.1611,29.2107,192600.0
2013-11-05 15:30:00,35.36,35.42,35.34,35.38,404800.0,29.2107,29.2602,29.1941,29.2272,404800.0
2013-11-06 09:30:00,35.74,35.94,35.69,35.86,369800.0,29.5246,29.6898,29.4833,29.6237,369800.0
2013-11-06 10:00:00,35.86,35.99,35.81,35.88,395400.0,29.6237,29.7311,29.5824,29.6402,395400.0
2013-11-06 10:30:00,35.86,35.92,35.79,35.89,391700.0,29.6237,29.6733,29.5659,29.6485,391700.0
2013-11-06 11:00:00,35.89,35.89,35.81,35.81,290200.0,29.6485,29.6485,29.5824,29.5824,290200.0
2013-11-06 11:30:00,35.81,35.87,35.75,35.82,215200.0,29.5824,29.632,29.5328,29.5907,215200.0
2013-11-06 12:00:00,35.83,35.95,35.82,35.95,135200.0,29.5989,29.6981,29.5907,29.6981,135200.0
2013-11-06 12:30:00,35.95,36.16,35.95,36.12,367400.0,29.6981,29.8715,29.6981,29.8385,367400.0
2013-11-06 13:00:00,36.11,36.12,35.99,36.12,248600.0,29.8302,29.8385,29.7311,29.8385,248600.0
2013-11-06 13:30:00,36.12,36.29,36.11,36.22,313300.0,29.8385,29.9789,29.8302,29.9211,313300.0
2013-11-06 14:00:00,36.23,36.24,36.14,36.22,282800.0,29.9294,29.9376,29.855,29.9211,282800.0
2013-11-06 14:30:00,36.22,36.22,36.13,36.18,184700.0,29.9211,29.9211,29.8467,29.8881,184700.0
2013-11-06 15:00:00,36.17,36.27,36.15,36.21,224600.0,29.8798,29.9624,29.8633,29.9128,224600.0
2013-11-06 15:30:00,36.21,36.32,36.16,36.32,642000.0,29.9128,30.0037,29.8715,30.0037,642000.0
2013-11-07 09:30:00,36.06,36.26,36.04,36.25,300200.0,29.7889,29.9541,29.7724,29.9459,300200.0
2013-11-07 10:00:00,36.24,36.24,36.06,36.09,451600.0,29.9376,29.9376,29.7889,29.8137,451600.0
2013-11-07 10:30:00,36.08,36.09,35.89,36.04,519100.0,29.8054,29.8137,29.6485,29.7724,519100.0
2013-11-07 11:00:00,36.05,36.15,36.03,36.07,216600.0,29.7807,29.8633,29.7641,29.7972,216600.0
2013-11-07 11:30:00,36.07,36.08,35.94,35.97,636100.0,29.7972,29.8054,29.6898,29.7146,636100.0
2013-11-07 12:00:00,35.97,36.06,35.96,36.04,97900.0,29.7146,29.7889,29.7063,29.7724,97900.0
2013-11-07 12:30:00,36.04,36.07,35.9,35.92,105100.0,29.7724,29.7972,29.6567,29.6733,105100.0
2013-11-07 13:00:00,35.92,35.94,35.82,35.82,95500.0,29.6733,29.6898,29.5907,29.5907,95500.0
2013-11-07 13:30:00,35.82,35.82,35.63,35.66,195700.0,29.5907,29.5907,29.4337,29.4585,195700.0
2013-11-07 14:00:00,35.67,35.68,35.54,35.59,216500.0,29.4667,29.475,29.3594,29.4007,216500.0
2013-11-07 14:30:00,35.59,35.71,35.56,35.7,178200.0,29.4007,29.4998,29.3759,29.4915,178200.0
2013-11-07 15:00:00,35.7,35.72,35.53,35.53,272600.0,29.4915,29.5081,29.3511,29.3511,272600.0
2013-11-07 15:30:00,35.53,35.67,35.47,35.66,1133200.0,29.3511,29.4667,29.3015,29.4585,1133200.0
2013-11-08 09:30:00,35.7,35.85,35.4,35.51,570600.0,29.4915,29.6154,29.2437,29.3346,570600.0
2013-11-08 10:00:00,35.51,35.76,35.43,35.75,325200.0,29.3346,29.5411,29.2685,29.5328,325200.0
2013-11-08 10:30:00,35.75,35.98,35.75,35.98,287400.0,29.5328,29.7228,29.5328,29.7228,287400.0
2013-11-08 11:00:00,35.98,36.06,35.95,36.06,316300.0,29.7228,29.7889,29.6981,29.7889,316300.0
2013-11-08 11:30:00,36.05,36.1,36.02,36.06,155800.0,29.7807,29.822,29.7559,29.7889,155800.0
2013-11-08 12:00:00,36.06,36.13,36.03,36.09,85100.0,29.7889,29.8467,29.7641,29.8137,85100.0
2013-11-08 12:30:00,36.09,36.09,36.04,36.06,73900.0,29.8137,29.8137,29.7724,29.7889,73900.0
2013-11-08 13:00:00,36.07,36.15,36.04,36.13,113800.0,29.7972,29.8633,29.7724,29.8467,113800.0
2013-11-08 13:30:00,36.13,36.15,36.09,36.1,108100.0,29.8467,29.8633,29.8137,29.822,108100.0
2013-11-08 14:00:00,36.11,36.19,36.09,36.18,127400.0,29.8302,29.8963,29.8137,29.8881,127400.0
2013-11-08 14:30:00,36.19,36.22,36.19,36.21,130800.0,29.8963,29.9211,29.8963,29.9128,130800.0
2013-11-08 15:00:00,36.21,36.21,36.12,36.15,210400.0,29.9128,29.9128,29.8385,29.8633,210400.0
2013-11-08 15:30:00,36.15,36.28,36.15,36.28,491100.0,29.8633,29.9707,29.8633,29.9707,491100.0
2013-11-11 09:30:00,36.03,36.11,35.91,36.07,394100.0,29.7641,29.8302,29.665,29.7972,394100.0
2013-11-11 10:00:00,36.08,36.12,36.02,36.04,232800.0,29.8054,29.8385,29.7559,29.7724,232800.0
2013-11-11 10:30:00,36.04,36.04,35.91,35.96,135500.0,29.7724,29.7724,29.665,29.7063,135500.0
2013-11-11 11:00:00,35.96,35.97,35.87,35.9,146100.0,29.7063,29.7146,29.632,29.6567,146100.0
2013-11-11 11:30:00,35.9,35.94,35.84,35.93,86400.0,29.6567,29.6898,29.6072,29.6815,86400.0
2013-11-11 12:00:00,35.92,36.05,35.9,36.01,78100.0,29.6733,29.7807,29.6567,29.7476,78100.0
2013-11-11 12:30:00,36.02,36.12,36.01,36.1,94200.0,29.7559,29.8385,29.7476,29.822,94200.0
2013-11-11 13:00:00,36.1,36.11,36.08,36.09,45500.0,29.822,29.8302,29.8054,29.8137,45500.0
2013-11-11 13:30:00,36.08,36.12,36.08,36.11,30000.0,29.8054,29.8385,29.8054,29.8302,30000.0
2013-11-11 14:00:00,36.12,36.18,36.11,36.16,52000.0,29.8385,29.8881,29.8302,29.8715,52000.0
2013-11-11 14:30:00,36.15,36.17,36.12,36.13,46500.0,29.8633,29.8798,29.8385,29.8467,46500.0
2013-11-11 15:00:00,36.13,36.17,36.13,36.15,96400.0,29.8467,29.8798,29.8467,29.8633,96400.0
2013-11-11 15:30:00,36.15,36.17,36.09,36.1,309100.0,29.8633,29.8798,29.8137,29.822,309100.0
2013-11-12 09:30:00,35.77,35.88,35.68,35.81,415500.0,29.5494,29.6402,29.475,29.5824,415500.0
2013-11-12 10:00:00,35.81,35.82,35.68,35.69,312800.0,29.5824,29.5907,29.475,29.4833,312800.0
2013-11-12 10:30:00,35.69,35.73,35.53,35.59,535300.0,29.4833,29.5163,29.3511,29.4007,535300.0
2013-11-12 11:00:00,35.59,35.59,35.51,35.56,212200.0,29.4007,29.4007,29.3346,29.3759,212200.0
2013-11-12 11:30:00,35.56,35.57,35.45,35.46,133100.0,29.3759,29.3841,29.285,29.2933,133100.0
2013-11-12 12:00:00,35.46,35.49,35.36,35.37,177100.0,29.2933,29.3181,29.2107,29.2189,177100.0
2013-11-12 12:30:00,35.36,35.42,35.34,35.38,132100.0,29.2107,29.2602,29.1941,29.2272,132100.0
2013-11-12 13:00:00,35.38,35.54,35.37,35.47,189200.0,29.2272,29.3594,29.2189,29.3015,189200.0
2013-11-12 13:30:00,35.47,35.5,35.31,35.42,316100.0,29.3015,29.3263,29.1694,29.2602,316100.0
2013-11-12 14:00:00,35.43,35.59,35.41,35.5,528000.0,29.2685,29.4007,29.252,29.3263,528000.0
2013-11-12 14:30:00,35.5,35.63,35.49,35.62,208200.0,29.3263,29.4337,29.3181,29.4254,208200.0
2013-11-12 15:00:00,35.62,35.65,35.58,35.58,189100.0,29.4254,29.4502,29.3924,29.3924,189100.0
2013-11-12 15:30:00,35.58,35.68,35.54,35.68,695700.0,29.3924,29.475,29.3594,29.475,695700.0
2013-11-13 09:30:00,35.07,35.42,34.96,35.38,388500.0,28.9711,29.2602,28.8802,29.2272,388500.0
2013-11-13 10:00:00,35.38,35.55,35.37,35.51,548500.0,29.2272,29.3676,29.2189,29.3346,548500.0
2013-11-13 10:30:00,35.51,35.55,35.45,35.48,232200.0,29.3346,29.3676,29.285,29.3098,232200.0
2013-11-13 11:00:00,35.48,35.55,35.42,35.5,599200.0,29.3098,29.3676,29.2602,29.3263,599200.0
2013-11-13 11:30:00,35.5,35.64,35.49,35.62,113500.0,29.3263,29.442,29.3181,29.4254,113500.0
2013-11-13 12:00:00,35.63,35.76,35.61,35.76,85000.0,29.4337,29.5411,29.4172,29.5411,85000.0
2013-11-13 12:30:00,35.76,35.83,35.73,35.78,119700.0,29.5411,29.5989,29.5163,29.5576,119700.0
2013-11-13 13:00:00,35.78,35.78,35.66,35.77,100700.0,29.5576,29.5576,29.4585,29.5494,100700.0
2013-11-13 13:30:00,35.76,35.82,35.72,35.72,123600.0,29.5411,29.5907,29.5081,29.5081,123600.0
2013-11-13 14:00:00,35.72,35.76,35.7,35.72,130800.0,29.5081,29.5411,29.4915,29.5081,130800.0
2013-11-13 14:30:00,35.73,35.75,35.65,35.65,177600.0,29.5163,29.5328,29.4502,29.4502,177600.0
2013-11-13 15:00:00,35.65,35.74,35.63,35.73,360900.0,29.4502,29.5246,29.4337,29.5163,360900.0
2013-11-13 15:30:00,35.73,35.92,35.72,35.84,622600.0,29.5163,29.6733,29.5081,29.6072,622600.0
2013-11-14 09:30:00,35.86,35.93,35.72,35.8,345800.0,29.6237,29.6815,29.5081,29.5741,345800.0
2013-11-14 10:00:00,35.81,35.82,35.72,35.74,206400.0,29.5824,29.5907,29.5081,29.5246,206400.0
2013-11-14 10:30:00,35.75,35.95,35.75,35.94,173900.0,29.5328,29.6981,29.5328,29.6898,173900.0
2013-11-14 11:00:00,35.94,36.11,35.87,36.05,209800.0,29.6898,29.8302,29.632,29.7807,209800.0
2013-11-14 11:30:00,36.06,36.14,35.99,36.13,90700.0,29.7889,29.855,29.7311,29.8467,90700.0
2013-11-14 12:00:00,36.12,36.13,36.01,36.1,141000.0,29.8385,29.8467,29.7476,29.822,141000.0
2013-11-14 12:30:00,36.09,36.09,36.04,36.05,52500.0,29.8137,29.8137,29.7724,29.7807,52500.0
2013-11-14 13:00:00,36.05,36.13,36.04,36.1,53000.0,29.7807,29.8467,29.7724,29.822,53000.0
2013-11-14 13:30:00,36.1,36.14,36.08,36.13,70800.0,29.822,29.855,29.8054,29.8467,70800.0
2013-11-14 14:00:00,36.12,36.18,36.08,36.16,92400.0,29.8385,29.8881,29.8054,29.8715,92400.0
2013-11-14 14:30:00,36.16,36.17,36.12,36.15,77700.0,29.8715,29.8798,29.8385,29.8633,77700.0
2013-11-14 15:00:00,36.15,36.2,36.15,36.16,113200.0,29.8633,29.9046,29.8633,29.8715,113200.0
2013-11-14 15:30:00,36.17,36.23,36.1,36.12,420900.0,29.8798,29.9294,29.822,29.8385,420900.0
2013-11-15 09:30:00,35.97,36.02,35.84,35.85,612100.0,29.7146,29.7559,29.6072,29.6154,612100.0
2013-11-15 10:00:00,35.84,35.92,35.75,35.82,600000.0,29.6072,29.6733,29.5328,29.5907,600000.0
2013-11-15 10:30:00,35.82,35.92,35.7,35.92,537400.0,29.5907,29.6733,29.4915,29.6733,537400.0
2013-11-15 11:00:00,35.93,35.99,35.91,35.92,207500.0,29.6815,29.7311,29.665,29.6733,207500.0
2013-11-15 11:30:00,35.93,35.93,35.89,35.9,105800.0,29.6815,29.6815,29.6485,29.6567,105800.0
2013-11-15 12:00:00,35.9,35.93,35.86,35.87,170900.0,29.6567,29.6815,29.6237,29.632,170900.0
2013-11-15 12:30:00,35.87,35.9,35.85,35.85,151000.0,29.632,29.6567,29.6154,29.6154,151000.0
2013-11-15 13:00:00,35.85,35.88,35.81,35.87,169600.0,29.6154,29.6402,29.5824,29.632,169600.0
2013-11-15 13:30:00,35.86,35.94,35.86,35.9,135700.0,29.6237,29.6898,29.6237,29.6567,135700.0
2013-11-15 14:00:00,35.9,35.99,35.88,35.93,188400.0,29.6567,29.7311,29.6402,29.6815,188400.0
2013-11-15 14:30:00,35.94,35.94,35.89,35.89,146800.0,29.6898,29.6898,29.6485,29.6485,146800.0
2013-11-15 15:00:00,35.9,36.03,35.87,36.02,210500.0,29.6567,29.7641,29.632,29.7559,210500.0
2013-11-15 15:30:00,36.02,36.05,35.93,36.0,604900.0,29.7559,29.7807,29.6815,29.7394,604900.0
2013-11-18 09:30:00,35.92,36.02,35.8,35.82,531400.0,29.6733,29.7559,29.5741,29.5907,531400.0
2013-11-18 10:00:00,35.8,35.8,35.73,35.78,255000.0,29.5741,29.5741,29.5163,29.5576,255000.0
2013-11-18 10:30:00,35.79,35.82,35.76,35.78,273800.0,29.5659,29.5907,29.5411,29.5576,273800.0
2013-11-18 11:00:00,35.77,35.8,35.69,35.76,262700.0,29.5494,29.5741,29.4833,29.5411,262700.0
2013-11-18 11:30:00,35.75,35.85,35.67,35.84,479700.0,29.5328,29.6154,29.4667,29.6072,479700.0
2013-11-18 12:00:00,35.85,35.85,35.77,35.82,285900.0,29.6154,29.6154,29.5494,29.5907,285900.0
2013-11-18 12:30:00,35.82,35.82,35.73,35.76,90100.0,29.5907,29.5907,29.5163,29.5411,90100.0
2013-11-18 13:00:00,35.76,35.83,35.75,35.76,241300.0,29.5411,29.5989,29.5328,29.5411,241300.0
2013-11-18 13:30:00,35.76,35.77,35.74,35.76,130300.0,29.5411,29.5494,29.5246,29.5411,130300.0
2013-11-18 14:00:00,35.76,35.76,35.69,35.7,158800.0,29.5411,29.5411,29.4833,29.4915,158800.0
2013-11-18 14:30:00,35.71,35.71,35.62,35.63,140400.0,29.4998,29.4998,29.4254,29.4337,140400.0
2013-11-18 15:00:00,35.62,35.68,35.57,35.59,449500.0,29.4254,29.475,29.3841,29.4007,449500.0
2013-11-18 15:30:00,35.58,35.67,35.53,35.67,1063800.0,29.3924,29.4667,29.3511,29.4667,1063800.0
2013-11-19 09:30:00,35.62,35.65,35.27,35.43,347800.0,29.4254,29.4502,29.1363,29.2685,347800.0
2013-11-19 10:00:00,35.43,35.65,35.39,35.39,426700.0,29.2685,29.4502,29.2354,29.2354,426700.0
2013-11-19 10:30:00,35.39,35.47,35.33,35.33,303200.0,29.2354,29.3015,29.1859,29.1859,303200.0
2013-11-19 11:00:00,35.33,35.39,35.22,35.38,434600.0,29.1859,29.2354,29.095,29.2272,434600.0
2013-11-19 11:30:00,35.39,35.52,35.39,35.51,252100.0,29.2354,29.3428,29.2354,29.3346,252100.0
2013-11-19 12:00:00,35.51,35.55,35.48,35.53,152500.0,29.3346,29.3676,29.3098,29.3511,152500.0
2013-11-19 12:30:00,35.53,35.72,35.52,35.63,214200.0,29.3511,29.5081,29.3428,29.4337,214200.0
2013-11-19 13:00:00,35.63,35.64,35.52,35.58,236200.0,29.4337,29.442,29.3428,29.3924,236200.0
2013-11-19 13:30:00,35.57,35.65,35.55,35.6,348000.0,29.3841,29.4502,29.3676,29.4089,348000.0
2013-11-19 14:00:00,35.6,35.66,35.56,35.59,369400.0,29.4089,29.4585,29.3759,29.4007,369400.0
2013-11-19 14:30:00,35.59,35.67,35.49,35.52,257100.0,29.4007,29.4667,29.3181,29.3428,257100.0
2013-11-19 15:00:00,35.52,35.65,35.51,35.65,473900.0,29.3428,29.4502,29.3346,29.4502,473900.0
2013-11-19 15:30:00,35.65,35.68,35.6,35.63,820800.0,29.4502,29.475,29.4089,29.4337,820800.0
2013-11-20 09:30:00,35.38,35.45,35.29,35.41,326500.0,29.4316,29.4898,29.3567,29.4565,326500.0
2013-11-20 10:00:00,35.42,35.6,35.39,35.6,495800.0,29.4648,29.6146,29.4399,29.6146,495800.0
2013-11-20 10:30:00,35.6,35.72,35.53,35.68,456200.0,29.6146,29.7144,29.5563,29.6811,456200.0
2013-11-20 11:00:00,35.68,35.75,35.63,35.66,265100.0,29.6811,29.7394,29.6395,29.6645,265100.0
2013-11-20 11:30:00,35.66,35.83,35.66,35.8,203700.0,29.6645,29.8059,29.6645,29.781,203700.0
2013-11-20 12:00:00,35.8,35.86,35.74,35.83,255100.0,29.781,29.8309,29.731,29.8059,255100.0
2013-11-20 12:30:00,35.83,35.89,35.79,35.79,139600.0,29.8059,29.8558,29.7726,29.7726,139600.0
2013-11-20 13:00:00,35.79,35.89,35.78,35.89,196900.0,29.7726,29.8558,29.7643,29.8558,196900.0
2013-11-20 13:30:00,35.89,35.95,35.88,35.95,186600.0,29.8558,29.9057,29.8475,29.9057,186600.0
2013-11-20 14:00:00,35.94,35.95,35.79,35.87,284500.0,29.8974,29.9057,29.7726,29.8392,284500.0
2013-11-20 14:30:00,35.86,35.89,35.72,35.74,221800.0,29.8309,29.8558,29.7144,29.731,221800.0
2013-11-20 15:00:00,35.75,35.76,35.63,35.68,187300.0,29.7394,29.7477,29.6395,29.6811,187300.0
2013-11-20 15:30:00,35.67,35.76,35.63,35.74,761300.0,29.6728,29.7477,29.6395,29.731,761300.0
2013-11-21 09:30:00,35.68,35.77,35.59,35.63,319300.0,29.6811,29.756,29.6063,29.6395,319300.0
2013-11-21 10:00:00,35.64,35.64,35.47,35.53,214500.0,29.6479,29.6479,29.5064,29.5563,214500.0
2013-11-21 10:30:00,35.54,35.63,35.53,35.6,280300.0,29.5647,29.6395,29.5563,29.6146,280300.0
2013-11-21 11:00:00,35.6,35.66,35.59,35.61,146500.0,29.6146,29.6645,29.6063,29.6229,146500.0
2013-11-21 11:30:00,35.61,35.75,35.59,35.75,148400.0,29.6229,29.7394,29.6063,29.7394,148400.0
2013-11-21 12:00:00,35.75,35.76,35.67,35.75,402800.0,29.7394,29.7477,29.6728,29.7394,402800.0
2013-11-21 12:30:00,35.75,35.84,35.71,35.75,222900.0,29.7394,29.8142,29.7061,29.7394,222900.0
2013-11-21 13:00:00,35.75,35.83,35.74,35.83,251600.0,29.7394,29.8059,29.731,29.8059,251600.0
2013-11-21 13:30:00,35.83,35.86,35.79,35.86,193200.0,29.8059,29.8309,29.7726,29.8309,193200.0
2013-11-21 14:00:00,35.85,35.92,35.81,35.84,169500.0,29.8225,29.8808,29.7893,29.8142,169500.0
2013-11-21 14:30:00,35.84,35.93,35.8,35.93,180300.0,29.8142,29.8891,29.781,29.8891,180300.0
2013-11-21 15:00:00,35.93,36.0,35.91,36.0,418300.0,29.8891,29.9473,29.8725,29.9473,418300.0
2013-11-21 15:30:00,35.99,35.99,35.87,35.89,584500.0,29.939,29.939,29.8392,29.8558,584500.0
2013-11-22 09:30:00,35.76,35.78,35.52,35.59,620300.0,29.7477,29.7643,29.548,29.6063,620300.0
2013-11-22 10:00:00,35.59,35.63,35.45,35.45,360600.0,29.6063,29.6395,29.4898,29.4898,360600.0
2013-11-22 10:30:00,35.45,35.65,35.45,35.64,348400.0,29.4898,29.6562,29.4898,29.6479,348400.0
2013-11-22 11:00:00,35.65,35.72,35.6,35.67,247700.0,29.6562,29.7144,29.6146,29.6728,247700.0
2013-11-22 11:30:00,35.67,35.91,35.62,35.91,318200.0,29.6728,29.8725,29.6312,29.8725,318200.0
2013-11-22 12:00:00,35.9,36.11,35.89,36.01,339800.0,29.8641,30.0388,29.8558,29.9556,339800.0
2013-11-22 12:30:00,36.01,36.21,36.0,36.07,320800.0,29.9556,30.122,29.9473,30.0056,320800.0
2013-11-22 13:00:00,36.08,36.34,36.07,36.16,375100.0,30.0139,30.2302,30.0056,30.0804,375100.0
2013-11-22 13:30:00,36.16,36.3,36.07,36.22,385000.0,30.0804,30.1969,30.0056,30.1303,385000.0
2013-11-22 14:00:00,36.22,36.27,36.1,36.23,564100.0,30.1303,30.1719,30.0305,30.1387,564100.0
2013-11-22 14:30:00,36.23,36.31,36.08,36.09,390800.0,30.1387,30.2052,30.0139,30.0222,390800.0
2013-11-22 15:00:00,36.08,36.27,36.08,36.17,749400.0,30.0139,30.1719,30.0139,30.0887,749400.0
2013-11-22 15:30:00,36.17,36.25,36.08,36.11,1373600.0,30.0887,30.1553,30.0139,30.0388,1373600.0
2013-11-25 09:30:00,36.31,36.35,36.13,36.22,327300.0,30.2052,30.2385,30.0555,30.1303,327300.0
2013-11-25 10:00:00,36.24,36.25,36.08,36.13,169200.0,30.147,30.1553,30.0139,30.0555,169200.0
2013-11-25 10:30:00,36.13,36.16,36.05,36.05,113300.0,30.0555,30.0804,29.9889,29.9889,113300.0
2013-11-25 11:00:00,36.05,36.16,36.03,36.12,212800.0,29.9889,30.0804,29.9723,30.0471,212800.0
2013-11-25 11:30:00,36.12,36.22,36.12,36.21,123700.0,30.0471,30.1303,30.0471,30.122,123700.0
2013-11-25 12:00:00,36.22,36.25,36.2,36.24,59600.0,30.1303,30.1553,30.1137,30.147,59600.0
2013-11-25 12:30:00,36.25,36.26,36.23,36.25,72900.0,30.1553,30.1636,30.1387,30.1553,72900.0
2013-11-25 13:00:00,36.25,36.34,36.25,36.34,117400.0,30.1553,30.2302,30.1553,30.2302,117400.0
2013-11-25 13:30:00,36.34,36.4,36.34,36.36,85700.0,30.2302,30.2801,30.2302,30.2468,85700.0
2013-11-25 14:00:00,36.36,36.42,36.35,36.38,97300.0,30.2468,30.2967,30.2385,30.2634,97300.0
2013-11-25 14:30:00,36.37,36.42,36.36,36.41,144200.0,30.2551,30.2967,30.2468,30.2884,144200.0
2013-11-25 15:00:00,36.4,36.41,36.3,36.31,153700.0,30.2801,30.2884,30.1969,30.2052,153700.0
2013-11-25 15:30:00,36.31,36.36,36.27,36.31,395800.0,30.2052,30.2468,30.1719,30.2052,395800.0
2013-11-26 09:30:00,35.92,36.06,35.75,36.04,619000.0,29.8808,29.9972,29.7394,29.9806,619000.0
2013-11-26 10:00:00,36.04,36.14,36.01,36.13,336700.0,29.9806,30.0638,29.9556,30.0555,336700.0
2013-11-26 10:30:00,36.13,36.23,36.12,36.2,504400.0,30.0555,30.1387,30.0471,30.1137,504400.0
2013-11-26 11:00:00,36.2,36.22,36.1,36.1,379400.0,30.1137,30.1303,30.0305,30.0305,379400.0
2013-11-26 11:30:00,36.1,36.11,36.0,36.02,375800.0,30.0305,30.0388,29.9473,29.964,375800.0
2013-11-26 12:00:00,36.02,36.13,36.02,36.07,250200.0,29.964,30.0555,29.964,30.0056,250200.0
2013-11-26 12:30:00,36.06,36.1,36.05,36.05,108300.0,29.9972,30.0305,29.9889,29.9889,108300.0
2013-11-26 13:00:00,36.05,36.13,36.05,36.09,108500.0,29.9889,30.0555,29.9889,30.0222,108500.0
2013-11-26 13:30:00,36.1,36.16,36.09,36.13,137800.0,30.0305,30.0804,30.0222,30.0555,137800.0
2013-11-26 14:00:00,36.13,36.17,36.04,36.07,531700.0,30.0555,30.0887,29.9806,30.0056,531700.0
2013-11-26 14:30:00,36.07,36.15,36.06,36.15,167500.0,30.0056,30.0721,29.9972,30.0721,167500.0
2013-11-26 15:00:00,36.14,36.15,36.09,36.11,282700.0,30.0638,30.0721,30.0222,30.0388,282700.0
2013-11-26 15:30:00,36.11,36.16,35.95,35.96,532800.0,30.0388,30.0804,29.9057,29.9141,532800.0
2013-11-27 09:30:00,36.1,36.29,36.1,36.22,193400.0,30.0305,30.1886,30.0305,30.1303,193400.0
2013-11-27 10:00:00,36.22,36.25,36.13,36.15,63300.0,30.1303,30.1553,30.0555,30.0721,63300.0
2013-11-27 10:30:00,36.14,36.17,36.07,36.08,109900.0,30.0638,30.0887,30.0056,30.0139,109900.0
2013-11-27 11:00:00,36.09,36.1,36.01,36.07,189500.0,30.0222,30.0305,29.9556,30.0056,189500.0
2013-11-27 11:30:00,36.08,36.09,36.04,36.08,261700.0,30.0139,30.0222,29.9806,30.0139,261700.0
2013-11-27 12:00:00,36.09,36.28,36.09,36.28,180900.0,30.0222,30.1802,30.0222,30.1802,180900.0
2013-11-27 12:30:00,36.27,36.34,36.19,36.2,149400.0,30.1719,30.2302,30.1054,30.1137,149400.0
2013-11-27 13:00:00,36.21,36.27,36.19,36.2,107200.0,30.122,30.1719,30.1054,30.1137,107200.0
2013-11-27 13:30:00,36.2,36.22,36.1,36.16,276100.0,30.1137,30.1303,30.0305,30.0804,276100.0
2013-11-27 14:00:00,36.15,36.21,36.15,36.18,246000.0,30.0721,30.122,30.0721,30.0971,246000.0
2013-11-27 14:30:00,36.18,36.23,36.14,36.23,647500.0,30.0971,30.1387,30.0638,30.1387,647500.0
2013-11-27 15:00:00,36.23,36.25,36.23,36.25,87400.0,30.1387,30.1553,30.1387,30.1553,87400.0
2013-11-27 15:30:00,36.25,36.25,36.16,36.2,441200.0,30.1553,30.1553,30.0804,30.1137,441200.0
2013-11-29 09:30:00,36.31,36.43,36.26,36.39,176500.0,30.2052,30.305,30.1636,30.2718,176500.0
2013-11-29 10:00:00,36.39,36.41,36.22,36.27,202500.0,30.2718,30.2884,30.1303,30.1719,202500.0
2013-11-29 10:30:00,36.26,36.34,36.25,36.32,263700.0,30.1636,30.2302,30.1553,30.2135,263700.0
2013-11-29 11:00:00,36.32,36.34,36.25,36.25,72000.0,30.2135,30.2302,30.1553,30.1553,72000.0
2013-11-29 11:30:00,36.25,36.32,36.24,36.3,69500.0,30.1553,30.2135,30.147,30.1969,69500.0
2013-11-29 12:00:00,36.3,36.3,36.22,36.27,103500.0,30.1969,30.1969,30.1303,30.1719,103500.0
2013-11-29 12:30:00,36.27,36.27,36.03,36.1,237100.0,30.1719,30.1719,29.9723,30.0305,237100.0
2013-12-02 09:30:00,35.83,36.08,35.83,35.99,173500.0,29.8059,30.0139,29.8059,29.939,173500.0
2013-12-02 10:00:00,35.99,36.05,35.97,35.98,116200.0,29.939,29.9889,29.9224,29.9307,116200.0
2013-12-02 10:30:00,35.99,36.03,35.98,36.01,286300.0,29.939,29.9723,29.9307,29.9556,286300.0
2013-12-02 11:00:00,36.01,36.02,35.95,35.98,124400.0,29.9556,29.964,29.9057,29.9307,124400.0
2013-12-02 11:30:00,35.98,36.15,35.98,36.14,115700.0,29.9307,30.0721,29.9307,30.0638,115700.0
2013-12-02 12:00:00,36.13,36.19,36.08,36.18,79700.0,30.0555,30.1054,30.0139,30.0971,79700.0
2013-12-02 12:30:00,36.19,36.19,36.14,36.16,69700.0,30.1054,30.1054,30.0638,30.0804,69700.0
2013-12-02 13:00:00,36.15,36.16,36.08,36.15,106700.0,30.0721,30.0804,30.0139,30.0721,106700.0
2013-12-02 13:30:00,36.14,36.15,36.08,36.1,63000.0,30.0638,30.0721,30.0139,30.0305,63000.0
2013-12-02 14:00:00,36.1,36.11,36.05,36.08,257700.0,30.0305,30.0388,29.9889,30.0139,257700.0
2013-12-02 14:30:00,36.07,36.16,36.07,36.14,193800.0,30.0056,30.0804,30.0056,30.0638,193800.0
2013-12-02 15:00:00,36.14,36.23,36.12,36.12,198600.0,30.0638,30.1387,30.0471,30.0471,198600.0
2013-12-02 15:30:00,36.12,36.13,36.02,36.08,415700.0,30.0471,30.0555,29.964,30.0139,415700.0
2013-12-03 09:30:00,35.96,35.96,35.71,35.74,337100.0,29.9141,29.9141,29.7061,29.731,337100.0
2013-12-03 10:00:00,35.74,35.98,35.64,35.95,480300.0,29.731,29.9307,29.6479,29.9057,480300.0
2013-12-03 10:30:00,35.95,36.0,35.87,35.97,189200.0,29.9057,29.9473,29.8392,29.9224,189200.0
2013-12-03 11:00:00,35.97,35.97,35.83,35.86,163600.0,29.9224,29.9224,29.8059,29.8309,163600.0
2013-12-03 11:30:00,35.87,35.87,35.76,35.87,165900.0,29.8392,29.8392,29.7477,29.8392,165900.0
2013-12-03 12:00:00,35.87,35.96,35.85,35.87,128700.0,29.8392,29.9141,29.8225,29.8392,128700.0
2013-12-03 12:30:00,35.88,35.92,35.87,35.91,96700.0,29.8475,29.8808,29.8392,29.8725,96700.0
2013-12-03 13:00:00,35.91,35.91,35.77,35.8,109000.0,29.8725,29.8725,29.756,29.781,109000.0
2013-12-03 13:30:00,35.8,35.8,35.75,35.77,122000.0,29.781,29.781,29.7394,29.756,122000.0
2013-12-03 14:00:00,35.77,35.81,35.7,35.75,140100.0,29.756,29.7893,29.6978,29.7394,140100.0
2013-12-03 14:30:00,35.75,35.84,35.73,35.84,112900.0,29.7394,29.8142,29.7227,29.8142,112900.0
2013-12-03 15:00:00,35.84,35.84,35.7,35.7,187500.0,29.8142,29.8142,29.6978,29.6978,187500.0
2013-12-03 15:30:00,35.7,35.86,35.67,35.85,940900.0,29.6978,29.8309,29.6728,29.8225,940900.0
2013-12-04 09:30:00,35.28,35.4,35.16,35.24,584200.0,29.3484,29.4482,29.2486,29.3151,584200.0
2013-12-04 10:00:00,35.23,35.51,35.22,35.51,626600.0,29.3068,29.5397,29.2985,29.5397,626600.0
2013-12-04 10:30:00,35.5,35.53,35.41,35.45,220300.0,29.5314,29.5563,29.4565,29.4898,220300.0
2013-12-04 11:00:00,35.45,35.49,35.4,35.42,182400.0,29.4898,29.5231,29.4482,29.4648,182400.0
2013-12-04 11:30:00,35.41,35.53,35.41,35.43,294300.0,29.4565,29.5563,29.4565,29.4732,294300.0
2013-12-04 12:00:00,35.43,35.43,35.22,35.26,241200.0,29.4732,29.4732,29.2985,29.3317,241200.0
2013-12-04 12:30:00,35.27,35.35,35.26,35.34,155900.0,29.3401,29.4066,29.3317,29.3983,155900.0
2013-12-04 13:00:00,35.35,35.37,35.23,35.24,248500.0,29.4066,29.4232,29.3068,29.3151,248500.0
2013-12-04 13:30:00,35.24,35.41,35.22,35.36,385200.0,29.3151,29.4565,29.2985,29.4149,385200.0
2013-12-04 14:00:00,35.36,35.41,35.35,35.36,210500.0,29.4149,29.4565,29.4066,29.4149,210500.0
2013-12-04 14:30:00,35.37,35.4,35.34,35.37,214400.0,29.4232,29.4482,29.3983,29.4232,214400.0
2013-12-04 15:00:00,35.37,35.44,35.32,35.42,229700.0,29.4232,29.4815,29.3817,29.4648,229700.0
2013-12-04 15:30:00,35.43,35.59,35.4,35.55,926600.0,29.4732,29.6063,29.4482,29.573,926600.0
2013-12-05 09:30:00,35.0,35.09,34.82,34.87,719300.0,29.1155,29.1903,28.9657,29.0073,719300.0
2013-12-05 10:00:00,34.88,34.99,34.86,34.9,690500.0,29.0156,29.1071,28.999,29.0323,690500.0
2013-12-05 10:30:00,34.9,34.94,34.87,34.9,325100.0,29.0323,29.0655,29.0073,29.0323,325100.0
2013-12-05 11:00:00,34.9,35.03,34.88,34.96,462500.0,29.0323,29.1404,29.0156,29.0822,462500.0
2013-12-05 11:30:00,34.97,35.14,34.92,35.11,204700.0,29.0905,29.2319,29.0489,29.207,204700.0
2013-12-05 12:00:00,35.12,35.19,35.07,35.11,188500.0,29.2153,29.2735,29.1737,29.207,188500.0
2013-12-05 12:30:00,35.12,35.19,35.07,35.12,108400.0,29.2153,29.2735,29.1737,29.2153,108400.0
2013-12-05 13:00:00,35.13,35.13,34.98,35.01,209600.0,29.2236,29.2236,29.0988,29.1238,209600.0
2013-12-05 13:30:00,35.01,35.06,34.98,35.02,122300.0,29.1238,29.1654,29.0988,29.1321,122300.0
2013-12-05 14:00:00,35.03,35.05,34.94,34.97,138900.0,29.1404,29.157,29.0655,29.0905,138900.0
2013-12-05 14:30:00,34.97,35.04,34.93,34.98,150800.0,29.0905,29.1487,29.0572,29.0988,150800.0
2013-12-05 15:00:00,34.98,35.03,34.95,35.03,212500.0,29.0988,29.1404,29.0739,29.1404,212500.0
2013-12-05 15:30:00,35.03,35.11,34.96,34.99,638000.0,29.1404,29.207,29.0822,29.1071,638000.0
2013-12-06 09:30:00,35.06,35.35,34.97,35.34,960900.0,29.1654,29.4066,29.0905,29.3983,960900.0
2013-12-06 10:00:00,35.34,35.45,35.34,35.34,396300.0,29.3983,29.4898,29.3983,29.3983,396300.0
2013-12-06 10:30:00,35.34,35.35,35.11,35.12,256000.0,29.3983,29.4066,29.207,29.2153,256000.0
2013-12-06 11:00:00,35.12,35.23,35.06,35.07,208400.0,29.2153,29.3068,29.1654,29.1737,208400.0
2013-12-06 11:30:00,35.07,35.15,35.07,35.13,145900.0,29.1737,29.2402,29.1737,29.2236,145900.0
2013-12-06 12:00:00,35.14,35.14,35.0,35.01,157600.0,29.2319,29.2319,29.1155,29.1238,157600.0
2013-12-06 12:30:00,35.0,35.03,34.91,34.99,308300.0,29.1155,29.1404,29.0406,29.1071,308300.0
2013-12-06 13:00:00,34.99,35.09,34.99,35.07,181100.0,29.1071,29.1903,29.1071,29.1737,181100.0
2013-12-06 13:30:00,35.08,35.29,35.07,35.27,193900.0,29.182,29.3567,29.1737,29.3401,193900.0
2013-12-06 14:00:00,35.27,35.34,35.26,35.33,153100.0,29.3401,29.3983,29.3317,29.39,153100.0
2013-12-06 14:30:00,35.33,35.34,35.23,35.27,209400.0,29.39,29.3983,29.3068,29.3401,209400.0
2013-12-06 15:00:00,35.27,35.33,35.26,35.29,277400.0,29.3401,29.39,29.3317,29.3567,277400.0
2013-12-06 15:30:00,35.3,35.36,35.27,35.33,449200.0,29.365,29.4149,29.3401,29.39,449200.0
2013-12-09 09:30:00,35.18,35.47,35.17,35.47,498900.0,29.2652,29.5064,29.2569,29.5064,498900.0
2013-12-09 10:00:00,35.47,35.58,35.4,35.42,221200.0,29.5064,29.5979,29.4482,29.4648,221200.0
2013-12-09 10:30:00,35.42,35.52,35.39,35.42,244000.0,29.4648,29.548,29.4399,29.4648,244000.0
2013-12-09 11:00:00,35.43,35.48,35.4,35.45,224400.0,29.4732,29.5148,29.4482,29.4898,224400.0
2013-12-09 11:30:00,35.44,35.64,35.44,35.64,105100.0,29.4815,29.6479,29.4815,29.6479,105100.0
2013-12-09 12:00:00,35.65,35.66,35.59,35.59,120200.0,29.6562,29.6645,29.6063,29.6063,120200.0
2013-12-09 12:30:00,35.59,35.73,35.58,35.71,121800.0,29.6063,29.7227,29.5979,29.7061,121800.0
2013-12-09 13:00:00,35.72,35.89,35.72,35.87,274700.0,29.7144,29.8558,29.7144,29.8392,274700.0
2013-12-09 13:30:00,35.86,35.91,35.83,35.83,190100.0,29.8309,29.8725,29.8059,29.8059,190100.0
2013-12-09 14:00:00,35.84,35.87,35.76,35.8,142900.0,29.8142,29.8392,29.7477,29.781,142900.0
2013-12-09 14:30:00,35.8,35.84,35.73,35.77,145300.0,29.781,29.8142,29.7227,29.756,145300.0
2013-12-09 15:00:00,35.77,35.78,35.66,35.66,295700.0,29.756,29.7643,29.6645,29.6645,295700.0
2013-12-09 15:30:00,35.67,35.67,35.59,35.6,695800.0,29.6728,29.6728,29.6063,29.6146,695800.0
2013-12-10 09:30:00,35.64,35.64,35.48,35.54,360300.0,29.6479,29.6479,29.5148,29.5647,360300.0
2013-12-10 10:00:00,35.54,35.79,35.53,35.71,277700.0,29.5647,29.7726,29.5563,29.7061,277700.0
2013-12-10 10:30:00,35.7,35.77,35.7,35.76,217200.0,29.6978,29.756,29.6978,29.7477,217200.0
2013-12-10 11:00:00,35.75,35.77,35.64,35.65,242000.0,29.7394,29.756,29.6479,29.6562,242000.0
2013-12-10 11:30:00,35.65,35.72,35.61,35.7,198000.0,29.6562,29.7144,29.6229,29.6978,198000.0
2013-12-10 12:00:00,35.7,35.72,35.67,35.69,94100.0,29.6978,29.7144,29.6728,29.6894,94100.0
2013-12-10 12:30:00,35.69,35.7,35.65,35.69,67500.0,29.6894,29.6978,29.6562,29.6894,67500.0
2013-12-10 13:00:00,35.68,35.75,35.66,35.71,231700.0,29.6811,29.7394,29.6645,29.7061,231700.0
2013-12-10 13:30:00,35.71,35.75,35.66,35.73,136000.0,29.7061,29.7394,29.6645,29.7227,136000.0
2013-12-10 14:00:00,35.72,35.84,35.7,35.83,298900.0,29.7144,29.8142,29.6978,29.8059,298900.0
2013-12-10 14:30:00,35.83,35.85,35.75,35.76,168400.0,29.8059,29.8225,29.7394,29.7477,168400.0
2013-12-10 15:00:00,35.75,35.78,35.7,35.77,165400.0,29.7394,29.7643,29.6978,29.756,165400.0
2013-12-10 15:30:00,35.77,35.79,35.68,35.69,347400.0,29.756,29.7726,29.6811,29.6894,347400.0
2013-12-11 09:30:00,35.6,35.7,35.56,35.66,370300.0,29.6146,29.6978,29.5813,29.6645,370300.0
2013-12-11 10:00:00,35.66,35.69,35.49,35.5,380100.0,29.6645,29.6894,29.5231,29.5314,380100.0
2013-12-11 10:30:00,35.5,35.65,35.47,35.64,355200.0,29.5314,29.6562,29.5064,29.6479,355200.0
2013-12-11 11:00:00,35.63,35.65,35.54,35.56,272700.0,29.6395,29.6562,29.5647,29.5813,272700.0
2013-12-11 11:30:00,35.55,35.61,35.51,35.59,243400.0,29.573,29.6229,29.5397,29.6063,243400.0
2013-12-11 12:00:00,35.58,35.61,35.57,35.59,199700.0,29.5979,29.6229,29.5896,29.6063,199700.0
2013-12-11 12:30:00,35.58,35.7,35.57,35.68,109900.0,29.5979,29.6978,29.5896,29.6811,109900.0
2013-12-11 13:00:00,35.69,35.7,35.61,35.66,143300.0,29.6894,29.6978,29.6229,29.6645,143300.0
2013-12-11 13:30:00,35.66,35.76,35.65,35.73,89200.0,29.6645,29.7477,29.6562,29.7227,89200.0
2013-12-11 14:00:00,35.73,35.75,35.63,35.66,192600.0,29.7227,29.7394,29.6395,29.6645,192600.0
2013-12-11 14:30:00,35.66,35.66,35.49,35.49,149900.0,29.6645,29.6645,29.5231,29.5231,149900.0
2013-12-11 15:00:00,35.5,35.58,35.47,35.49,208600.0,29.5314,29.5979,29.5064,29.5231,208600.0
2013-12-11 15:30:00,35.48,35.52,35.34,35.38,428100.0,29.5148,29.548,29.3983,29.4316,428100.0
2013-12-12 09:30:00,35.43,35.59,35.38,35.59,438800.0,29.4732,29.6063,29.4316,29.6063,438800.0
2013-12-12 10:00:00,35.58,35.64,35.43,35.46,308300.0,29.5979,29.6479,29.4732,29.4981,308300.0
2013-12-12 10:30:00,35.46,35.52,35.41,35.5,225000.0,29.4981,29.548,29.4565,29.5314,225000.0
2013-12-12 11:00:00,35.51,35.52,35.37,35.39,294300.0,29.5397,29.548,29.4232,29.4399,294300.0
2013-12-12 11:30:00,35.38,35.39,35.15,35.3,241400.0,29.4316,29.4399,29.2402,29.365,241400.0
2013-12-12 12:00:00,35.3,35.39,35.28,35.31,160500.0,29.365,29.4399,29.3484,29.3733,160500.0
2013-12-12 12:30:00,35.32,35.34,35.28,35.32,205800.0,29.3817,29.3983,29.3484,29.3817,205800.0
2013-12-12 13:00:00,35.31,35.56,35.3,35.48,123800.0,29.3733,29.5813,29.365,29.5148,123800.0
2013-12-12 13:30:00,35.48,35.48,35.39,35.42,97800.0,29.5148,29.5148,29.4399,29.4648,97800.0
2013-12-12 14:00:00,35.42,35.49,35.41,35.48,188300.0,29.4648,29.5231,29.4565,29.5148,188300.0
2013-12-12 14:30:00,35.48,35.5,35.43,35.49,124700.0,29.5148,29.5314,29.4732,29.5231,124700.0
2013-12-12 15:00:00,35.5,35.5,35.41,35.48,138800.0,29.5314,29.5314,29.4565,29.5148,138800.0
2013-12-12 15:30:00,35.48,35.5,35.32,35.34,362400.0,29.5148,29.5314,29.3817,29.3983,362400.0
2013-12-13 09:30:00,35.28,35.45,35.24,35.38,372700.0,29.3484,29.4898,29.3151,29.4316,372700.0
2013-12-13 10:00:00,35.38,35.42,35.35,35.4,428500.0,29.4316,29.4648,29.4066,29.4482,428500.0
2013-12-13 10:30:00,35.41,35.58,35.38,35.52,347700.0,29.4565,29.5979,29.4316,29.548,347700.0
2013-12-13 11:00:00,35.52,35.59,35.49,35.58,280800.0,29.548,29.6063,29.5231,29.5979,280800.0
2013-12-13 11:30:00,35.59,35.76,35.59,35.76,475900.0,29.6063,29.7477,29.6063,29.7477,475900.0
2013-12-13 12:00:00,35.75,35.83,35.73,35.82,281900.0,29.7394,29.8059,29.7227,29.7976,281900.0
2013-12-13 12:30:00,35.83,35.88,35.76,35.84,337500.0,29.8059,29.8475,29.7477,29.8142,337500.0
2013-12-13 13:00:00,35.84,36.05,35.84,36.02,379300.0,29.8142,29.9889,29.8142,29.964,379300.0
2013-12-13 13:30:00,36.02,36.04,35.99,36.02,159900.0,29.964,29.9806,29.939,29.964,159900.0
2013-12-13 14:00:00,36.02,36.07,35.97,36.01,671400.0,29.964,30.0056,29.9224,29.9556,671400.0
2013-12-13 14:30:00,36.0,36.01,35.83,35.98,849500.0,29.9473,29.9556,29.8059,29.9307,849500.0
2013-12-13 15:00:00,35.98,36.06,35.86,36.05,771300.0,29.9307,29.9972,29.8309,29.9889,771300.0
2013-12-13 15:30:00,36.05,36.06,35.98,36.0,1158800.0,29.9889,29.9972,29.9307,29.9473,1158800.0
2013-12-16 09:30:00,35.88,36.16,35.88,36.11,876200.0,29.8475,30.0804,29.8475,30.0388,876200.0
2013-12-16 10:00:00,36.1,36.25,36.1,36.24,592100.0,30.0305,30.1553,30.0305,30.147,592100.0
2013-12-16 10:30:00,36.24,36.41,36.17,36.35,823200.0,30.147,30.2884,30.0887,30.2385,823200.0
2013-12-16 11:00:00,36.36,36.38,36.25,36.36,715100.0,30.2468,30.2634,30.1553,30.2468,715100.0
2013-12-16 11:30:00,36.36,36.6,36.36,36.55,450600.0,30.2468,30.4464,30.2468,30.4049,450600.0
2013-12-16 12:00:00,36.54,36.66,36.3,36.36,375300.0,30.3965,30.4964,30.1969,30.2468,375300.0
2013-12-16 12:30:00,36.36,36.43,36.27,36.41,315100.0,30.2468,30.305,30.1719,30.2884,315100.0
2013-12-16 13:00:00,36.4,36.49,36.37,36.48,240600.0,30.2801,30.3549,30.2551,30.3466,240600.0
2013-12-16 13:30:00,36.48,36.58,36.48,36.54,196800.0,30.3466,30.4298,30.3466,30.3965,196800.0
2013-12-16 14:00:00,36.55,36.71,36.55,36.61,351000.0,30.4049,30.538,30.4049,30.4548,351000.0
2013-12-16 14:30:00,36.61,36.64,36.55,36.63,234900.0,30.4548,30.4797,30.4049,30.4714,234900.0
2013-12-16 15:00:00,36.63,36.65,36.53,36.53,360400.0,30.4714,30.488,30.3882,30.3882,360400.0
2013-12-16 15:30:00,36.53,36.55,36.46,36.48,1021000.0,30.3882,30.4049,30.33,30.3466,1021000.0
2013-12-17 09:30:00,36.39,36.6,36.34,36.54,462200.0,30.2718,30.4464,30.2302,30.3965,462200.0
2013-12-17 10:00:00,36.54,36.68,36.51,36.64,483000.0,30.3965,30.513,30.3716,30.4797,483000.0
2013-12-17 10:30:00,36.64,36.72,36.49,36.56,477100.0,30.4797,30.5463,30.3549,30.4132,477100.0
2013-12-17 11:00:00,36.56,36.58,36.49,36.52,252400.0,30.4132,30.4298,30.3549,30.3799,252400.0
2013-12-17 11:30:00,36.52,36.64,36.51,36.6,184400.0,30.3799,30.4797,30.3716,30.4464,184400.0
2013-12-17 12:00:00,36.61,36.7,36.59,36.7,144500.0,30.4548,30.5296,30.4381,30.5296,144500.0
2013-12-17 12:30:00,36.71,36.71,36.61,36.66,283100.0,30.538,30.538,30.4548,30.4964,283100.0
2013-12-17 13:00:00,36.65,36.68,36.61,36.65,211200.0,30.488,30.513,30.4548,30.488,211200.0
2013-12-17 13:30:00,36.65,36.65,36.58,36.62,134300.0,30.488,30.488,30.4298,30.4631,134300.0
2013-12-17 14:00:00,36.63,36.75,36.62,36.68,227400.0,30.4714,30.5712,30.4631,30.513,227400.0
2013-12-17 14:30:00,36.67,36.68,36.57,36.64,308500.0,30.5047,30.513,30.4215,30.4797,308500.0
2013-12-17 15:00:00,36.64,36.76,36.62,36.63,395900.0,30.4797,30.5795,30.4631,30.4714,395900.0
2013-12-17 15:30:00,36.62,36.65,36.54,36.55,600800.0,30.4631,30.488,30.3965,30.4049,600800.0
2013-12-18 09:30:00,36.63,36.68,36.44,36.45,430800.0,30.4714,30.513,30.3133,30.3217,430800.0
2013-12-18 10:00:00,36.45,36.6,36.43,36.51,254000.0,30.3217,30.4464,30.305,30.3716,254000.0
2013-12-18 10:30:00,36.52,36.58,36.47,36.53,414500.0,30.3799,30.4298,30.3383,30.3882,414500.0
2013-12-18 11:00:00,36.52,36.7,36.52,36.63,331400.0,30.3799,30.5296,30.3799,30.4714,331400.0
2013-12-18 11:30:00,36.63,36.72,36.57,36.69,206900.0,30.4714,30.5463,30.4215,30.5213,206900.0
2013-12-18 12:00:00,36.69,36.7,36.58,36.66,223700.0,30.5213,30.5296,30.4298,30.4964,223700.0
2013-12-18 12:30:00,36.66,36.68,36.43,36.45,243500.0,30.4964,30.513,30.305,30.3217,243500.0
2013-12-18 13:00:00,36.45,36.52,36.37,36.45,167500.0,30.3217,30.3799,30.2551,30.3217,167500.0
2013-12-18 13:30:00,36.45,36.67,36.4,36.6,254100.0,30.3217,30.5047,30.2801,30.4464,254100.0
2013-12-18 14:00:00,36.61,36.85,36.26,36.74,656900.0,30.4548,30.6544,30.1636,30.5629,656900.0
2013-12-18 14:30:00,36.74,36.9,36.73,36.84,607800.0,30.5629,30.696,30.5546,30.6461,607800.0
2013-12-18 15:00:00,36.84,37.03,36.66,36.96,595600.0,30.6461,30.8042,30.4964,30.7459,595600.0
2013-12-18 15:30:00,36.96,37.15,36.93,37.12,1137800.0,30.7459,30.904,30.721,30.879,1137800.0
2013-12-19 09:30:00,38.59,38.83,37.8,38.05,3282200.0,32.1019,32.3015,31.4447,31.6527,3282200.0
2013-12-19 10:00:00,38.05,38.19,37.87,38.12,1124400.0,31.6527,31.7691,31.5029,31.7109,1124400.0
2013-12-19 10:30:00,38.12,38.65,38.05,38.6,1853500.0,31.7109,32.1518,31.6527,32.1102,1853500.0
2013-12-19 11:00:00,38.59,38.84,37.58,38.13,2216300.0,32.1019,32.3098,31.2617,31.7192,2216300.0
2013-12-19 11:30:00,38.13,38.15,37.77,37.84,716800.0,31.7192,31.7358,31.4197,31.478,716800.0
2013-12-19 12:00:00,37.84,37.98,37.65,37.8,454800.0,31.478,31.5944,31.3199,31.4447,454800.0
2013-12-19 12:30:00,37.8,37.8,37.29,37.68,841300.0,31.4447,31.4447,31.0204,31.3449,841300.0
2013-12-19 13:00:00,37.67,37.86,37.6,37.8,422100.0,31.3365,31.4946,31.2783,31.4447,422100.0
2013-12-19 13:30:00,37.8,37.83,37.72,37.77,293800.0,31.4447,31.4696,31.3781,31.4197,293800.0
2013-12-19 14:00:00,37.78,37.9,37.65,37.72,357800.0,31.4281,31.5279,31.3199,31.3781,357800.0
2013-12-19 14:30:00,37.72,37.83,37.7,37.75,415300.0,31.3781,31.4696,31.3615,31.4031,415300.0
2013-12-19 15:00:00,37.75,38.1,37.75,37.96,1211200.0,31.4031,31.6943,31.4031,31.5778,1211200.0
2013-12-19 15:30:00,37.96,38.06,37.9,38.03,1739000.0,31.5778,31.661,31.5279,31.636,1739000.0
2013-12-20 09:30:00,38.98,39.04,38.46,38.63,3161300.0,32.4263,32.4762,31.9937,32.1351,3161300.0
2013-12-20 10:00:00,38.63,38.74,38.43,38.72,994600.0,32.1351,32.2266,31.9688,32.21,994600.0
2013-12-20 10:30:00,38.72,38.78,38.68,38.69,810800.0,32.21,32.2599,32.1767,32.1851,810800.0
2013-12-20 11:00:00,38.69,38.75,38.63,38.64,562000.0,32.1851,32.235,32.1351,32.1435,562000.0
2013-12-20 11:30:00,38.64,38.67,38.46,38.55,560200.0,32.1435,32.1684,31.9937,32.0686,560200.0
2013-12-20 12:00:00,38.56,38.66,38.47,38.51,395200.0,32.0769,32.1601,32.002,32.0353,395200.0
2013-12-20 12:30:00,38.51,38.69,38.5,38.66,318200.0,32.0353,32.1851,32.027,32.1601,318200.0
2013-12-20 13:00:00,38.65,38.69,38.6,38.69,243000.0,32.1518,32.1851,32.1102,32.1851,243000.0
2013-12-20 13:30:00,38.69,38.71,38.63,38.67,401200.0,32.1851,32.2017,32.1351,32.1684,401200.0
2013-12-20 14:00:00,38.66,38.68,38.57,38.59,413000.0,32.1601,32.1767,32.0852,32.1019,413000.0
2013-12-20 14:30:00,38.59,38.67,38.59,38.67,443800.0,32.1019,32.1684,32.1019,32.1684,443800.0
2013-12-20 15:00:00,38.66,38.74,38.66,38.73,609100.0,32.1601,32.2266,32.1601,32.2183,609100.0
2013-12-20 15:30:00,38.73,38.86,38.73,38.86,1768200.0,32.2183,32.3265,32.2183,32.3265,1768200.0
2013-12-23 09:30:00,39.45,39.45,39.15,39.31,948400.0,32.8173,32.8173,32.5677,32.7008,948400.0
2013-12-23 10:00:00,39.3,39.49,39.26,39.49,549400.0,32.6925,32.8506,32.6592,32.8506,549400.0
2013-12-23 10:30:00,39.49,39.57,39.28,39.54,662200.0,32.8506,32.9171,32.6759,32.8921,662200.0
2013-12-23 11:00:00,39.54,39.61,39.43,39.48,523000.0,32.8921,32.9504,32.8006,32.8422,523000.0
2013-12-23 11:30:00,39.48,39.54,39.45,39.53,245300.0,32.8422,32.8921,32.8173,32.8838,245300.0
2013-12-23 12:00:00,39.53,39.56,39.48,39.55,150300.0,32.8838,32.9088,32.8422,32.9005,150300.0
2013-12-23 12:30:00,39.54,39.58,39.42,39.42,225200.0,32.8921,32.9254,32.7923,32.7923,225200.0
2013-12-23 13:00:00,39.42,39.44,39.35,39.43,152200.0,32.7923,32.809,32.7341,32.8006,152200.0
2013-12-23 13:30:00,39.44,39.45,39.41,39.42,208700.0,32.809,32.8173,32.784,32.7923,208700.0
2013-12-23 14:00:00,39.43,39.5,39.42,39.43,180200.0,32.8006,32.8589,32.7923,32.8006,180200.0
2013-12-23 14:30:00,39.43,39.46,39.34,39.34,480700.0,32.8006,32.8256,32.7258,32.7258,480700.0
2013-12-23 15:00:00,39.35,39.37,39.27,39.28,256500.0,32.7341,32.7507,32.6675,32.6759,256500.0
2013-12-23 15:30:00,39.29,39.32,39.08,39.15,1537000.0,32.6842,32.7091,32.5095,32.5677,1537000.0
2013-12-24 09:30:00,39.2,39.39,39.12,39.18,277500.0,32.6093,32.7674,32.5428,32.5927,277500.0
2013-12-24 10:00:00,39.18,39.24,39.13,39.14,150000.0,32.5927,32.6426,32.5511,32.5594,150000.0
2013-12-24 10:30:00,39.15,39.37,39.14,39.35,252100.0,32.5677,32.7507,32.5594,32.7341,252100.0
2013-12-24 11:00:00,39.36,39.37,39.24,39.29,155400.0,32.7424,32.7507,32.6426,32.6842,155400.0
2013-12-24 11:30:00,39.3,39.37,39.23,39.31,351700.0,32.6925,32.7507,32.6343,32.7008,351700.0
2013-12-24 12:00:00,39.31,39.48,39.3,39.44,232300.0,32.7008,32.8422,32.6925,32.809,232300.0
2013-12-24 12:30:00,39.45,39.47,39.39,39.43,277700.0,32.8173,32.8339,32.7674,32.8006,277700.0
2013-12-26 09:30:00,39.5,39.6,39.35,39.41,263000.0,32.8589,32.9421,32.7341,32.784,263000.0
2013-12-26 10:00:00,39.41,39.46,39.38,39.44,154900.0,32.784,32.8256,32.759,32.809,154900.0
2013-12-26 10:30:00,39.45,39.55,39.42,39.52,119100.0,32.8173,32.9005,32.7923,32.8755,119100.0
2013-12-26 11:00:00,39.52,39.53,39.46,39.46,127000.0,32.8755,32.8838,32.8256,32.8256,127000.0
2013-12-26 11:30:00,39.46,39.51,39.46,39.47,69300.0,32.8256,32.8672,32.8256,32.8339,69300.0
2013-12-26 12:00:00,39.47,39.53,39.46,39.52,71700.0,32.8339,32.8838,32.8256,32.8755,71700.0
2013-12-26 12:30:00,39.52,39.54,39.48,39.49,59400.0,32.8755,32.8921,32.8422,32.8506,59400.0
2013-12-26 13:00:00,39.5,39.63,39.49,39.61,116300.0,32.8589,32.967,32.8506,32.9504,116300.0
2013-12-26 13:30:00,39.62,39.63,39.47,39.49,197500.0,32.9587,32.967,32.8339,32.8506,197500.0
2013-12-26 14:00:00,39.48,39.54,39.48,39.53,102600.0,32.8422,32.8921,32.8422,32.8838,102600.0
2013-12-26 14:30:00,39.52,39.54,39.51,39.53,89300.0,32.8755,32.8921,32.8672,32.8838,89300.0
2013-12-26 15:00:00,39.53,39.55,39.5,39.54,114400.0,32.8838,32.9005,32.8589,32.8921,114400.0
2013-12-26 15:30:00,39.53,39.55,39.51,39.54,377700.0,32.8838,32.9005,32.8672,32.8921,377700.0
2013-12-27 09:30:00,40.11,40.22,39.89,40.2,601700.0,33.3663,33.4578,33.1833,33.4412,601700.0
2013-12-27 10:00:00,40.2,40.41,40.19,40.37,489500.0,33.4412,33.6159,33.4329,33.5826,489500.0
2013-12-27 10:30:00,40.37,40.4,40.23,40.23,383700.0,33.5826,33.6076,33.4661,33.4661,383700.0
2013-12-27 11:00:00,40.23,40.27,40.13,40.19,308800.0,33.4661,33.4994,33.3829,33.4329,308800.0
2013-12-27 11:30:00,40.2,40.29,40.15,40.19,215800.0,33.4412,33.516,33.3996,33.4329,215800.0
2013-12-27 12:00:00,40.19,40.19,40.14,40.18,132700.0,33.4329,33.4329,33.3913,33.4245,132700.0
2013-12-27 12:30:00,40.18,40.18,40.08,40.09,136300.0,33.4245,33.4245,33.3414,33.3497,136300.0
2013-12-27 13:00:00,40.09,40.11,40.08,40.09,201200.0,33.3497,33.3663,33.3414,33.3497,201200.0
2013-12-27 13:30:00,40.09,40.1,40.0,40.0,217800.0,33.3497,33.358,33.2748,33.2748,217800.0
2013-12-27 14:00:00,40.0,40.04,39.9,39.93,357200.0,33.2748,33.3081,33.1916,33.2166,357200.0
2013-12-27 14:30:00,39.93,40.01,39.89,39.92,169300.0,33.2166,33.2831,33.1833,33.2083,169300.0
2013-12-27 15:00:00,39.93,39.95,39.82,39.89,213500.0,33.2166,33.2332,33.1251,33.1833,213500.0
2013-12-27 15:30:00,39.89,39.92,39.86,39.9,639100.0,33.1833,33.2083,33.1583,33.1916,639100.0
2013-12-30 09:30:00,40.06,40.13,39.82,39.88,462900.0,33.3247,33.3829,33.1251,33.175,462900.0
2013-12-30 10:00:00,39.87,39.92,39.8,39.88,212500.0,33.1667,33.2083,33.1084,33.175,212500.0
2013-12-30 10:30:00,39.87,39.96,39.86,39.91,335500.0,33.1667,33.2415,33.1583,33.1999,335500.0
2013-12-30 11:00:00,39.92,39.95,39.84,39.84,415500.0,33.2083,33.2332,33.1417,33.1417,415500.0
2013-12-30 11:30:00,39.84,39.91,39.79,39.91,200500.0,33.1417,33.1999,33.1001,33.1999,200500.0
2013-12-30 12:00:00,39.9,39.97,39.89,39.95,113100.0,33.1916,33.2498,33.1833,33.2332,113100.0
2013-12-30 12:30:00,39.95,40.08,39.93,40.08,120300.0,33.2332,33.3414,33.2166,33.3414,120300.0
2013-12-30 13:00:00,40.08,40.18,40.04,40.14,164800.0,33.3414,33.4245,33.3081,33.3913,164800.0
2013-12-30 13:30:00,40.14,40.15,40.07,40.13,86500.0,33.3913,33.3996,33.333,33.3829,86500.0
2013-12-30 14:00:00,40.13,40.15,40.05,40.05,129300.0,33.3829,33.3996,33.3164,33.3164,129300.0
2013-12-30 14:30:00,40.05,40.14,40.05,40.09,121800.0,33.3164,33.3913,33.3164,33.3497,121800.0
2013-12-30 15:00:00,40.1,40.14,40.03,40.09,160700.0,33.358,33.3913,33.2998,33.3497,160700.0
2013-12-30 15:30:00,40.09,40.15,40.07,40.15,431700.0,33.3497,33.3996,33.333,33.3996,431700.0
2013-12-31 09:30:00,40.17,40.47,40.17,40.44,247000.0,33.4162,33.6658,33.4162,33.6408,247000.0
2013-12-31 10:00:00,40.43,40.44,40.27,40.28,179200.0,33.6325,33.6408,33.4994,33.5077,179200.0
2013-12-31 10:30:00,40.28,40.32,40.22,40.22,110000.0,33.5077,33.541,33.4578,33.4578,110000.0
2013-12-31 11:00:00,40.23,40.33,40.23,40.3,158100.0,33.4661,33.5493,33.4661,33.5244,158100.0
2013-12-31 11:30:00,40.31,40.31,40.28,40.3,75900.0,33.5327,33.5327,33.5077,33.5244,75900.0
2013-12-31 12:00:00,40.31,40.34,40.17,40.21,191300.0,33.5327,33.5576,33.4162,33.4495,191300.0
2013-12-31 12:30:00,40.22,40.24,40.12,40.21,204500.0,33.4578,33.4745,33.3746,33.4495,204500.0
2013-12-31 13:00:00,40.21,40.21,40.11,40.14,130900.0,33.4495,33.4495,33.3663,33.3913,130900.0
2013-12-31 13:30:00,40.13,40.18,40.09,40.11,163800.0,33.3829,33.4245,33.3497,33.3663,163800.0
2013-12-31 14:00:00,40.11,40.11,40.04,40.05,156300.0,33.3663,33.3663,33.3081,33.3164,156300.0
2013-12-31 14:30:00,40.06,40.06,39.95,39.97,203300.0,33.3247,33.3247,33.2332,33.2498,203300.0
2013-12-31 15:00:00,39.97,40.08,39.97,40.04,154500.0,33.2498,33.3414,33.2498,33.3081,154500.0
2013-12-31 15:30:00,40.05,40.21,40.05,40.17,352700.0,33.3164,33.4495,33.3164,33.4162,352700.0
2014-01-02 09:30:00,39.6,39.97,39.6,39.92,367600.0,32.9421,33.2498,32.9421,33.2083,367600.0
2014-01-02 10:00:00,39.91,39.99,39.85,39.9,161100.0,33.1999,33.2665,33.15,33.1916,161100.0
2014-01-02 10:30:00,39.91,39.98,39.85,39.88,135500.0,33.1999,33.2582,33.15,33.175,135500.0
2014-01-02 11:00:00,39.88,39.89,39.73,39.74,268800.0,33.175,33.1833,33.0502,33.0585,268800.0
2014-01-02 11:30:00,39.75,39.9,39.75,39.82,193000.0,33.0668,33.1916,33.0668,33.1251,193000.0
2014-01-02 12:00:00,39.83,39.94,39.79,39.8,141400.0,33.1334,33.2249,33.1001,33.1084,141400.0
2014-01-02 12:30:00,39.8,39.96,39.79,39.95,108700.0,33.1084,33.2415,33.1001,33.2332,108700.0
2014-01-02 13:00:00,39.95,39.96,39.85,39.88,92500.0,33.2332,33.2415,33.15,33.175,92500.0
2014-01-02 13:30:00,39.87,39.95,39.81,39.95,203000.0,33.1667,33.2332,33.1168,33.2332,203000.0
2014-01-02 14:00:00,39.96,40.0,39.86,39.88,176300.0,33.2415,33.2748,33.1583,33.175,176300.0
2014-01-02 14:30:00,39.88,39.96,39.86,39.89,121900.0,33.175,33.2415,33.1583,33.1833,121900.0
2014-01-02 15:00:00,39.88,39.96,39.85,39.88,152000.0,33.175,33.2415,33.15,33.175,152000.0
2014-01-02 15:30:00,39.88,39.89,39.81,39.82,543700.0,33.175,33.1833,33.1168,33.1251,543700.0
2014-01-03 09:30:00,39.95,39.98,39.81,39.82,239600.0,33.2332,33.2582,33.1168,33.1251,239600.0
2014-01-03 10:00:00,39.82,39.91,39.8,39.9,329800.0,33.1251,33.1999,33.1084,33.1916,329800.0
2014-01-03 10:30:00,39.9,39.96,39.88,39.95,182800.0,33.1916,33.2415,33.175,33.2332,182800.0
2014-01-03 11:00:00,39.95,40.02,39.79,39.79,337500.0,33.2332,33.2914,33.1001,33.1001,337500.0
2014-01-03 11:30:00,39.8,39.84,39.75,39.75,124800.0,33.1084,33.1417,33.0668,33.0668,124800.0
2014-01-03 12:00:00,39.76,39.77,39.7,39.73,96200.0,33.0752,33.0835,33.0252,33.0502,96200.0
2014-01-03 12:30:00,39.73,39.76,39.65,39.65,117400.0,33.0502,33.0752,32.9837,32.9837,117400.0
2014-01-03 13:00:00,39.66,39.74,39.65,39.72,105900.0,32.992,33.0585,32.9837,33.0419,105900.0
2014-01-03 13:30:00,39.72,39.79,39.69,39.75,98300.0,33.0419,33.1001,33.0169,33.0668,98300.0
2014-01-03 14:00:00,39.75,39.85,39.74,39.79,237400.0,33.0668,33.15,33.0585,33.1001,237400.0
2014-01-03 14:30:00,39.79,39.91,39.79,39.88,98900.0,33.1001,33.1999,33.1001,33.175,98900.0
2014-01-03 15:00:00,39.87,39.95,39.87,39.89,143300.0,33.1667,33.2332,33.1667,33.1833,143300.0
2014-01-03 15:30:00,39.89,39.92,39.79,39.84,418800.0,33.1833,33.2083,33.1001,33.1417,418800.0
2014-01-06 09:30:00,39.82,39.85,39.52,39.6,532300.0,33.1251,33.15,32.8755,32.9421,532300.0
2014-01-06 10:00:00,39.61,39.64,39.54,39.62,191200.0,32.9504,32.9753,32.8921,32.9587,191200.0
2014-01-06 10:30:00,39.63,39.65,39.53,39.55,232400.0,32.967,32.9837,32.8838,32.9005,232400.0
2014-01-06 11:00:00,39.55,39.65,39.54,39.55,238500.0,32.9005,32.9837,32.8921,32.9005,238500.0
2014-01-06 11:30:00,39.55,39.55,39.31,39.38,371000.0,32.9005,32.9005,32.7008,32.759,371000.0
2014-01-06 12:00:00,39.38,39.4,39.3,39.32,137900.0,32.759,32.7757,32.6925,32.7091,137900.0
2014-01-06 12:30:00,39.32,39.33,39.18,39.19,245000.0,32.7091,32.7175,32.5927,32.601,245000.0
2014-01-06 13:00:00,39.19,39.26,39.18,39.22,129000.0,32.601,32.6592,32.5927,32.6259,129000.0
2014-01-06 13:30:00,39.22,39.28,39.2,39.27,167100.0,32.6259,32.6759,32.6093,32.6675,167100.0
2014-01-06 14:00:00,39.27,39.29,39.18,39.24,106000.0,32.6675,32.6842,32.5927,32.6426,106000.0
2014-01-06 14:30:00,39.25,39.33,39.24,39.32,160900.0,32.6509,32.7175,32.6426,32.7091,160900.0
2014-01-06 15:00:00,39.31,39.32,39.26,39.3,164700.0,32.7008,32.7091,32.6592,32.6925,164700.0
2014-01-06 15:30:00,39.3,39.34,39.23,39.23,412800.0,32.6925,32.7258,32.6343,32.6343,412800.0
2014-01-07 09:30:00,39.77,39.79,39.6,39.65,330300.0,33.0835,33.1001,32.9421,32.9837,330300.0
2014-01-07 10:00:00,39.66,39.8,39.62,39.8,324300.0,32.992,33.1084,32.9587,33.1084,324300.0
2014-01-07 10:30:00,39.81,39.87,39.73,39.78,276500.0,33.1168,33.1667,33.0502,33.0918,276500.0
2014-01-07 11:00:00,39.78,39.83,39.78,39.8,149900.0,33.0918,33.1334,33.0918,33.1084,149900.0
2014-01-07 11:30:00,39.79,39.82,39.69,39.69,220400.0,33.1001,33.1251,33.0169,33.0169,220400.0
2014-01-07 12:00:00,39.7,39.75,39.67,39.68,92600.0,33.0252,33.0668,33.0003,33.0086,92600.0
2014-01-07 12:30:00,39.68,39.75,39.67,39.73,72200.0,33.0086,33.0668,33.0003,33.0502,72200.0
2014-01-07 13:00:00,39.73,39.74,39.54,39.54,156000.0,33.0502,33.0585,32.8921,32.8921,156000.0
2014-01-07 13:30:00,39.54,39.54,39.31,39.33,241400.0,32.8921,32.8921,32.7008,32.7175,241400.0
2014-01-07 14:00:00,39.32,39.44,39.23,39.43,240400.0,32.7091,32.809,32.6343,32.8006,240400.0
2014-01-07 14:30:00,39.44,39.49,39.34,39.4,166200.0,32.809,32.8506,32.7258,32.7757,166200.0
2014-01-07 15:00:00,39.4,39.66,39.39,39.52,386100.0,32.7757,32.992,32.7674,32.8755,386100.0
2014-01-07 15:30:00,39.52,39.57,39.45,39.48,558900.0,32.8755,32.9171,32.8173,32.8422,558900.0
2014-01-08 09:30:00,39.76,39.77,39.41,39.44,394300.0,33.0752,33.0835,32.784,32.809,394300.0
2014-01-08 10:00:00,39.43,39.47,39.26,39.27,436300.0,32.8006,32.8339,32.6592,32.6675,436300.0
2014-01-08 10:30:00,39.27,39.32,39.14,39.31,329000.0,32.6675,32.7091,32.5594,32.7008,329000.0
2014-01-08 11:00:00,39.31,39.31,39.18,39.22,170900.0,32.7008,32.7008,32.5927,32.6259,170900.0
2014-01-08 11:30:00,39.22,39.29,39.17,39.17,115200.0,32.6259,32.6842,32.5844,32.5844,115200.0
2014-01-08 12:00:00,39.17,39.26,39.15,39.19,191000.0,32.5844,32.6592,32.5677,32.601,191000.0
2014-01-08 12:30:00,39.2,39.2,39.15,39.2,152500.0,32.6093,32.6093,32.5677,32.6093,152500.0
2014-01-08 13:00:00,39.21,39.21,39.11,39.13,146500.0,32.6176,32.6176,32.5344,32.5511,146500.0
2014-01-08 13:30:00,39.13,39.31,39.12,39.3,170400.0,32.5511,32.7008,32.5428,32.6925,170400.0
2014-01-08 14:00:00,39.29,39.34,39.23,39.27,208200.0,32.6842,32.7258,32.6343,32.6675,208200.0
2014-01-08 14:30:00,39.27,39.28,39.22,39.25,211000.0,32.6675,32.6759,32.6259,32.6509,211000.0
2014-01-08 15:00:00,39.26,39.34,39.21,39.25,307800.0,32.6592,32.7258,32.6176,32.6509,307800.0
2014-01-08 15:30:00,39.25,39.42,39.25,39.42,507600.0,32.6509,32.7923,32.6509,32.7923,507600.0
2014-01-09 09:30:00,39.53,39.69,39.5,39.63,202800.0,32.8838,33.0169,32.8589,32.967,202800.0
2014-01-09 10:00:00,39.63,39.74,39.59,39.59,274800.0,32.967,33.0585,32.9337,32.9337,274800.0
2014-01-09 10:30:00,39.59,39.62,39.41,39.45,219900.0,32.9337,32.9587,32.784,32.8173,219900.0
2014-01-09 11:00:00,39.44,39.48,39.36,39.46,301100.0,32.809,32.8422,32.7424,32.8256,301100.0
2014-01-09 11:30:00,39.46,39.49,39.43,39.48,98800.0,32.8256,32.8506,32.8006,32.8422,98800.0
2014-01-09 12:00:00,39.48,39.7,39.45,39.68,250900.0,32.8422,33.0252,32.8173,33.0086,250900.0
2014-01-09 12:30:00,39.68,39.76,39.67,39.73,244900.0,33.0086,33.0752,33.0003,33.0502,244900.0
2014-01-09 13:00:00,39.72,39.76,39.7,39.74,229900.0,33.0419,33.0752,33.0252,33.0585,229900.0
2014-01-09 13:30:00,39.75,39.78,39.65,39.69,151100.0,33.0668,33.0918,32.9837,33.0169,151100.0
2014-01-09 14:00:00,39.68,39.7,39.61,39.7,103500.0,33.0086,33.0252,32.9504,33.0252,103500.0
2014-01-09 14:30:00,39.71,39.74,39.64,39.7,114300.0,33.0336,33.0585,32.9753,33.0252,114300.0
2014-01-09 15:00:00,39.7,39.91,39.7,39.86,339700.0,33.0252,33.1999,33.0252,33.1583,339700.0
2014-01-09 15:30:00,39.87,40.0,39.82,39.97,816300.0,33.1667,33.2748,33.1251,33.2498,816300.0
2014-01-10 09:30:00,40.3,40.47,40.18,40.43,506100.0,33.5244,33.6658,33.4245,33.6325,506100.0
2014-01-10 10:00:00,40.43,40.45,40.25,40.29,685700.0,33.6325,33.6491,33.4828,33.516,685700.0
2014-01-10 10:30:00,40.29,40.58,40.25,40.56,428000.0,33.516,33.7573,33.4828,33.7407,428000.0
2014-01-10 11:00:00,40.56,40.62,40.5,40.61,270900.0,33.7407,33.7906,33.6907,33.7822,270900.0
2014-01-10 11:30:00,40.6,40.67,40.59,40.65,358900.0,33.7739,33.8322,33.7656,33.8155,358900.0
2014-01-10 12:00:00,40.65,40.83,40.62,40.82,206800.0,33.8155,33.9653,33.7906,33.9569,206800.0
2014-01-10 12:30:00,40.82,40.89,40.76,40.8,261000.0,33.9569,34.0152,33.907,33.9403,261000.0
2014-01-10 13:00:00,40.8,40.9,40.78,40.89,330600.0,33.9403,34.0235,33.9237,34.0152,330600.0
2014-01-10 13:30:00,40.9,40.91,40.79,40.86,389400.0,34.0235,34.0318,33.932,33.9902,389400.0
2014-01-10 14:00:00,40.86,41.03,40.84,41.01,389600.0,33.9902,34.1316,33.9736,34.115,389600.0
2014-01-10 14:30:00,41.02,41.06,41.0,41.0,200200.0,34.1233,34.1566,34.1067,34.1067,200200.0
2014-01-10 15:00:00,41.01,41.14,40.99,41.11,379600.0,34.115,34.2231,34.0984,34.1982,379600.0
2014-01-10 15:30:00,41.11,41.29,41.08,41.26,1061100.0,34.1982,34.3479,34.1732,34.323,1061100.0
2014-01-13 09:30:00,40.99,41.64,40.94,41.64,788600.0,34.0984,34.6391,34.0568,34.6391,788600.0
2014-01-13 10:00:00,41.65,41.67,41.49,41.57,441700.0,34.6474,34.664,34.5143,34.5808,441700.0
2014-01-13 10:30:00,41.57,41.84,41.54,41.73,633600.0,34.5808,34.8054,34.5559,34.7139,633600.0
2014-01-13 11:00:00,41.73,41.74,41.61,41.71,344200.0,34.7139,34.7223,34.6141,34.6973,344200.0
2014-01-13 11:30:00,41.7,41.86,41.69,41.86,255500.0,34.689,34.8221,34.6807,34.8221,255500.0
2014-01-13 12:00:00,41.86,41.89,41.53,41.55,384100.0,34.8221,34.847,34.5476,34.5642,384100.0
2014-01-13 12:30:00,41.55,41.64,41.52,41.53,374900.0,34.5642,34.6391,34.5392,34.5476,374900.0
2014-01-13 13:00:00,41.53,41.59,41.45,41.56,585800.0,34.5476,34.5975,34.481,34.5725,585800.0
2014-01-13 13:30:00,41.56,41.6,41.5,41.56,281300.0,34.5725,34.6058,34.5226,34.5725,281300.0
2014-01-13 14:00:00,41.55,41.55,41.45,41.49,323400.0,34.5642,34.5642,34.481,34.5143,323400.0
2014-01-13 14:30:00,41.49,41.52,41.43,41.5,459900.0,34.5143,34.5392,34.4644,34.5226,459900.0
2014-01-13 15:00:00,41.5,41.51,41.32,41.41,785700.0,34.5226,34.5309,34.3729,34.4477,785700.0
2014-01-13 15:30:00,41.4,41.43,41.29,41.42,1082400.0,34.4394,34.4644,34.3479,34.4561,1082400.0
2014-01-14 09:30:00,41.48,41.56,41.26,41.31,340800.0,34.506,34.5725,34.323,34.3646,340800.0
2014-01-14 10:00:00,41.32,41.39,41.19,41.38,542800.0,34.3729,34.4311,34.2647,34.4228,542800.0
2014-01-14 10:30:00,41.38,41.5,41.32,41.49,254600.0,34.4228,34.5226,34.3729,34.5143,254600.0
2014-01-14 11:00:00,41.49,41.56,41.41,41.54,153700.0,34.5143,34.5725,34.4477,34.5559,153700.0
2014-01-14 11:30:00,41.55,41.63,41.5,41.52,184100.0,34.5642,34.6308,34.5226,34.5392,184100.0
2014-01-14 12:00:00,41.52,41.58,41.5,41.54,103900.0,34.5392,34.5892,34.5226,34.5559,103900.0
2014-01-14 12:30:00,41.55,41.63,41.53,41.58,126900.0,34.5642,34.6308,34.5476,34.5892,126900.0
2014-01-14 13:00:00,41.58,41.65,41.58,41.61,145000.0,34.5892,34.6474,34.5892,34.6141,145000.0
2014-01-14 13:30:00,41.61,41.65,41.57,41.58,102800.0,34.6141,34.6474,34.5808,34.5892,102800.0
2014-01-14 14:00:00,41.58,41.58,41.5,41.55,154300.0,34.5892,34.5892,34.5226,34.5642,154300.0
2014-01-14 14:30:00,41.56,41.68,41.56,41.63,219500.0,34.5725,34.6723,34.5725,34.6308,219500.0
2014-01-14 15:00:00,41.63,41.63,41.51,41.52,182600.0,34.6308,34.6308,34.5309,34.5392,182600.0
2014-01-14 15:30:00,41.53,41.54,41.45,41.53,561300.0,34.5476,34.5559,34.481,34.5476,561300.0
2014-01-15 09:30:00,41.54,41.76,41.52,41.65,458600.0,34.5559,34.7389,34.5392,34.6474,458600.0
2014-01-15 10:00:00,41.65,41.71,41.57,41.65,362800.0,34.6474,34.6973,34.5808,34.6474,362800.0
2014-01-15 10:30:00,41.65,41.67,41.52,41.6,199900.0,34.6474,34.664,34.5392,34.6058,199900.0
2014-01-15 11:00:00,41.61,41.76,41.58,41.65,435100.0,34.6141,34.7389,34.5892,34.6474,435100.0
2014-01-15 11:30:00,41.64,41.76,41.63,41.63,227100.0,34.6391,34.7389,34.6308,34.6308,227100.0
2014-01-15 12:00:00,41.64,41.65,41.52,41.62,205900.0,34.6391,34.6474,34.5392,34.6224,205900.0
2014-01-15 12:30:00,41.62,41.69,41.54,41.59,185000.0,34.6224,34.6807,34.5559,34.5975,185000.0
2014-01-15 13:00:00,41.6,41.7,41.56,41.59,227500.0,34.6058,34.689,34.5725,34.5975,227500.0
2014-01-15 13:30:00,41.6,41.6,41.42,41.42,176500.0,34.6058,34.6058,34.4561,34.4561,176500.0
2014-01-15 14:00:00,41.42,41.58,41.42,41.57,195000.0,34.4561,34.5892,34.4561,34.5808,195000.0
2014-01-15 14:30:00,41.57,41.59,41.47,41.48,281400.0,34.5808,34.5975,34.4977,34.506,281400.0
2014-01-15 15:00:00,41.49,41.53,41.46,41.51,495200.0,34.5143,34.5476,34.4893,34.5309,495200.0
2014-01-15 15:30:00,41.51,41.61,41.5,41.57,507900.0,34.5309,34.6141,34.5226,34.5808,507900.0
2014-01-16 09:30:00,41.48,41.55,41.35,41.35,227300.0,34.506,34.5642,34.3978,34.3978,227300.0
2014-01-16 10:00:00,41.37,41.43,41.34,41.38,99400.0,34.4145,34.4644,34.3895,34.4228,99400.0
2014-01-16 10:30:00,41.38,41.4,41.22,41.31,222000.0,34.4228,34.4394,34.2897,34.3646,222000.0
2014-01-16 11:00:00,41.31,41.39,41.27,41.38,88300.0,34.3646,34.4311,34.3313,34.4228,88300.0
2014-01-16 11:30:00,41.38,41.57,41.37,41.55,120200.0,34.4228,34.5808,34.4145,34.5642,120200.0
2014-01-16 12:00:00,41.54,41.58,41.44,41.53,155500.0,34.5559,34.5892,34.4727,34.5476,155500.0
2014-01-16 12:30:00,41.53,41.58,41.48,41.51,162300.0,34.5476,34.5892,34.506,34.5309,162300.0
2014-01-16 13:00:00,41.51,41.57,41.47,41.5,92600.0,34.5309,34.5808,34.4977,34.5226,92600.0
2014-01-16 13:30:00,41.48,41.52,41.46,41.47,134500.0,34.506,34.5392,34.4893,34.4977,134500.0
2014-01-16 14:00:00,41.47,41.53,41.47,41.52,188200.0,34.4977,34.5476,34.4977,34.5392,188200.0
2014-01-16 14:30:00,41.52,41.59,41.5,41.55,150400.0,34.5392,34.5975,34.5226,34.5642,150400.0
2014-01-16 15:00:00,41.55,41.56,41.48,41.52,114800.0,34.5642,34.5725,34.506,34.5392,114800.0
2014-01-16 15:30:00,41.52,41.57,41.48,41.54,275900.0,34.5392,34.5808,34.506,34.5559,275900.0
2014-01-17 09:30:00,41.63,41.66,41.48,41.52,316200.0,34.6308,34.6557,34.506,34.5392,316200.0
2014-01-17 10:00:00,41.52,41.53,41.34,41.35,105600.0,34.5392,34.5476,34.3895,34.3978,105600.0
2014-01-17 10:30:00,41.35,41.43,41.3,41.43,88600.0,34.3978,34.4644,34.3562,34.4644,88600.0
2014-01-17 11:00:00,41.43,41.47,41.37,41.37,68800.0,34.4644,34.4977,34.4145,34.4145,68800.0
2014-01-17 11:30:00,41.37,41.4,41.3,41.37,296800.0,34.4145,34.4394,34.3562,34.4145,296800.0
2014-01-17 12:00:00,41.37,41.41,41.36,41.4,69500.0,34.4145,34.4477,34.4061,34.4394,69500.0
2014-01-17 12:30:00,41.39,41.41,41.32,41.32,38500.0,34.4311,34.4477,34.3729,34.3729,38500.0
2014-01-17 13:00:00,41.33,41.33,41.24,41.28,82900.0,34.3812,34.3812,34.3063,34.3396,82900.0
2014-01-17 13:30:00,41.27,41.35,41.25,41.35,248600.0,34.3313,34.3978,34.3146,34.3978,248600.0
2014-01-17 14:00:00,41.34,41.46,41.34,41.43,96900.0,34.3895,34.4893,34.3895,34.4644,96900.0
2014-01-17 14:30:00,41.43,41.43,41.3,41.3,133800.0,34.4644,34.4644,34.3562,34.3562,133800.0
2014-01-17 15:00:00,41.31,41.34,41.24,41.3,123900.0,34.3646,34.3895,34.3063,34.3562,123900.0
2014-01-17 15:30:00,41.3,41.37,41.22,41.36,372000.0,34.3562,34.4145,34.2897,34.4061,372000.0
2014-01-21 09:30:00,41.64,41.7,41.2,41.21,321800.0,34.6391,34.689,34.273,34.2814,321800.0
2014-01-21 10:00:00,41.2,41.25,40.94,40.97,244600.0,34.273,34.3146,34.0568,34.0817,244600.0
2014-01-21 10:30:00,40.95,40.96,40.78,40.87,317400.0,34.0651,34.0734,33.9237,33.9985,317400.0
2014-01-21 11:00:00,40.87,40.89,40.63,40.64,395300.0,33.9985,34.0152,33.7989,33.8072,395300.0
2014-01-21 11:30:00,40.64,40.79,40.51,40.78,630400.0,33.8072,33.932,33.6991,33.9237,630400.0
2014-01-21 12:00:00,40.77,40.85,40.71,40.78,144300.0,33.9153,33.9819,33.8654,33.9237,144300.0
2014-01-21 12:30:00,40.78,40.88,40.78,40.81,122400.0,33.9237,34.0069,33.9237,33.9486,122400.0
2014-01-21 13:00:00,40.8,40.82,40.77,40.78,129800.0,33.9403,33.9569,33.9153,33.9237,129800.0
2014-01-21 13:30:00,40.78,40.92,40.77,40.82,152300.0,33.9237,34.0401,33.9153,33.9569,152300.0
2014-01-21 14:00:00,40.83,40.88,40.82,40.87,120600.0,33.9653,34.0069,33.9569,33.9985,120600.0
2014-01-21 14:30:00,40.87,40.96,40.83,40.91,131400.0,33.9985,34.0734,33.9653,34.0318,131400.0
2014-01-21 15:00:00,40.92,40.94,40.82,40.82,153300.0,34.0401,34.0568,33.9569,33.9569,153300.0
2014-01-21 15:30:00,40.83,40.84,40.77,40.82,667500.0,33.9653,33.9736,33.9153,33.9569,667500.0
2014-01-22 09:30:00,41.22,41.32,41.1,41.29,449100.0,34.2897,34.3729,34.1899,34.3479,449100.0
2014-01-22 10:00:00,41.3,41.39,41.25,41.33,235000.0,34.3562,34.4311,34.3146,34.3812,235000.0
2014-01-22 10:30:00,41.33,41.33,41.15,41.15,119800.0,34.3812,34.3812,34.2315,34.2315,119800.0
2014-01-22 11:00:00,41.16,41.2,41.13,41.19,138400.0,34.2398,34.273,34.2148,34.2647,138400.0
2014-01-22 11:30:00,41.18,41.24,41.12,41.12,95800.0,34.2564,34.3063,34.2065,34.2065,95800.0
2014-01-22 12:00:00,41.13,41.2,41.13,41.14,76400.0,34.2148,34.273,34.2148,34.2231,76400.0
2014-01-22 12:30:00,41.14,41.18,41.06,41.14,201700.0,34.2231,34.2564,34.1566,34.2231,201700.0
2014-01-22 13:00:00,41.13,41.16,40.99,41.0,108700.0,34.2148,34.2398,34.0984,34.1067,108700.0
2014-01-22 13:30:00,40.99,41.0,40.9,40.92,206100.0,34.0984,34.1067,34.0235,34.0401,206100.0
2014-01-22 14:00:00,40.92,40.94,40.78,40.79,285700.0,34.0401,34.0568,33.9237,33.932,285700.0
2014-01-22 14:30:00,40.79,41.01,40.76,41.01,251700.0,33.932,34.115,33.907,34.115,251700.0
2014-01-22 15:00:00,41.0,41.17,40.97,41.06,263300.0,34.1067,34.2481,34.0817,34.1566,263300.0
2014-01-22 15:30:00,41.06,41.13,41.05,41.07,478200.0,34.1566,34.2148,34.1483,34.1649,478200.0
2014-01-23 09:30:00,40.89,40.91,40.55,40.56,295500.0,34.0152,34.0318,33.7323,33.7407,295500.0
2014-01-23 10:00:00,40.55,40.58,40.45,40.47,237300.0,33.7323,33.7573,33.6491,33.6658,237300.0
2014-01-23 10:30:00,40.47,40.53,40.37,40.48,356600.0,33.6658,33.7157,33.5826,33.6741,356600.0
2014-01-23 11:00:00,40.48,40.52,40.42,40.5,115300.0,33.6741,33.7074,33.6242,33.6907,115300.0
2014-01-23 11:30:00,40.48,40.54,40.4,40.41,97300.0,33.6741,33.724,33.6076,33.6159,97300.0
2014-01-23 12:00:00,40.42,40.47,40.35,40.41,203100.0,33.6242,33.6658,33.566,33.6159,203100.0
2014-01-23 12:30:00,40.42,40.57,40.41,40.51,89400.0,33.6242,33.749,33.6159,33.6991,89400.0
2014-01-23 13:00:00,40.5,40.5,40.41,40.42,96000.0,33.6907,33.6907,33.6159,33.6242,96000.0
2014-01-23 13:30:00,40.41,40.46,40.37,40.41,132900.0,33.6159,33.6575,33.5826,33.6159,132900.0
2014-01-23 14:00:00,40.41,40.53,40.41,40.51,149700.0,33.6159,33.7157,33.6159,33.6991,149700.0
2014-01-23 14:30:00,40.51,40.54,40.48,40.52,112600.0,33.6991,33.724,33.6741,33.7074,112600.0
2014-01-23 15:00:00,40.51,40.61,40.51,40.55,189100.0,33.6991,33.7822,33.6991,33.7323,189100.0
2014-01-23 15:30:00,40.54,40.65,40.51,40.65,457300.0,33.724,33.8155,33.6991,33.8155,457300.0
2014-01-24 09:30:00,40.18,40.18,39.87,39.9,381300.0,33.4245,33.4245,33.1667,33.1916,381300.0
2014-01-24 10:00:00,39.89,39.97,39.64,39.79,423700.0,33.1833,33.2498,32.9753,33.1001,423700.0
2014-01-24 10:30:00,39.79,39.81,39.68,39.76,360200.0,33.1001,33.1168,33.0086,33.0752,360200.0
2014-01-24 11:00:00,39.76,39.83,39.54,39.54,387200.0,33.0752,33.1334,32.8921,32.8921,387200.0
2014-01-24 11:30:00,39.54,39.66,39.46,39.66,269500.0,32.8921,32.992,32.8256,32.992,269500.0
2014-01-24 12:00:00,39.65,39.9,39.63,39.84,669300.0,32.9837,33.1916,32.967,33.1417,669300.0
2014-01-24 12:30:00,39.84,39.85,39.69,39.74,384700.0,33.1417,33.15,33.0169,33.0585,384700.0
2014-01-24 13:00:00,39.74,39.93,39.71,39.9,266900.0,33.0585,33.2166,33.0336,33.1916,266900.0
2014-01-24 13:30:00,39.9,39.92,39.75,39.76,223500.0,33.1916,33.2083,33.0668,33.0752,223500.0
2014-01-24 14:00:00,39.76,39.78,39.44,39.48,215600.0,33.0752,33.0918,32.809,32.8422,215600.0
2014-01-24 14:30:00,39.48,39.59,39.47,39.58,212000.0,32.8422,32.9337,32.8339,32.9254,212000.0
2014-01-24 15:00:00,39.58,39.59,39.25,39.27,464000.0,32.9254,32.9337,32.6509,32.6675,464000.0
2014-01-24 15:30:00,39.28,39.28,39.11,39.15,1195200.0,32.6759,32.6759,32.5344,32.5677,1195200.0
2014-01-27 09:30:00,40.17,40.21,39.87,39.94,767000.0,33.4162,33.4495,33.1667,33.2249,767000.0
2014-01-27 10:00:00,39.94,39.95,39.66,39.66,582300.0,33.2249,33.2332,32.992,32.992,582300.0
2014-01-27 10:30:00,39.68,39.75,39.43,39.68,569500.0,33.0086,33.0668,32.8006,33.0086,569500.0
2014-01-27 11:00:00,39.68,39.87,39.63,39.71,396500.0,33.0086,33.1667,32.967,33.0336,396500.0
2014-01-27 11:30:00,39.7,39.7,39.15,39.19,482700.0,33.0252,33.0252,32.5677,32.601,482700.0
2014-01-27 12:00:00,39.18,39.26,39.08,39.16,445400.0,32.5927,32.6592,32.5095,32.576,445400.0
2014-01-27 12:30:00,39.16,39.17,39.02,39.05,446100.0,32.576,32.5844,32.4596,32.4845,446100.0
2014-01-27 13:00:00,39.05,39.43,39.05,39.39,349000.0,32.4845,32.8006,32.4845,32.7674,349000.0
2014-01-27 13:30:00,39.39,39.51,39.3,39.43,205400.0,32.7674,32.8672,32.6925,32.8006,205400.0
2014-01-27 14:00:00,39.43,39.5,39.41,39.46,173700.0,32.8006,32.8589,32.784,32.8256,173700.0
2014-01-27 14:30:00,39.47,39.65,39.47,39.6,195300.0,32.8339,32.9837,32.8339,32.9421,195300.0
2014-01-27 15:00:00,39.59,39.63,39.5,39.51,193400.0,32.9337,32.967,32.8589,32.8672,193400.0
2014-01-27 15:30:00,39.5,39.55,39.36,39.36,375700.0,32.8589,32.9005,32.7424,32.7424,375700.0
2014-01-28 09:30:00,40.28,40.59,40.27,40.54,867000.0,33.5077,33.7656,33.4994,33.724,867000.0
2014-01-28 10:00:00,40.54,40.69,40.52,40.6,533400.0,33.724,33.8488,33.7074,33.7739,533400.0
2014-01-28 10:30:00,40.6,40.76,40.6,40.67,606400.0,33.7739,33.907,33.7739,33.8322,606400.0
2014-01-28 11:00:00,40.67,40.78,40.66,40.69,500000.0,33.8322,33.9237,33.8238,33.8488,500000.0
2014-01-28 11:30:00,40.69,40.76,40.55,40.63,267300.0,33.8488,33.907,33.7323,33.7989,267300.0
2014-01-28 12:00:00,40.63,40.77,40.61,40.72,142400.0,33.7989,33.9153,33.7822,33.8738,142400.0
2014-01-28 12:30:00,40.73,40.81,40.67,40.69,208300.0,33.8821,33.9486,33.8322,33.8488,208300.0
2014-01-28 13:00:00,40.69,40.69,40.54,40.59,300600.0,33.8488,33.8488,33.724,33.7656,300600.0
2014-01-28 13:30:00,40.58,40.58,40.46,40.52,176600.0,33.7573,33.7573,33.6575,33.7074,176600.0
2014-01-28 14:00:00,40.51,40.63,40.5,40.6,219700.0,33.6991,33.7989,33.6907,33.7739,219700.0
2014-01-28 14:30:00,40.6,40.63,40.57,40.61,163200.0,33.7739,33.7989,33.749,33.7822,163200.0
2014-01-28 15:00:00,40.62,40.63,40.54,40.54,159500.0,33.7906,33.7989,33.724,33.724,159500.0
2014-01-28 15:30:00,40.54,40.62,40.53,40.58,797700.0,33.724,33.7906,33.7157,33.7573,797700.0
2014-01-29 09:30:00,40.24,40.27,39.94,39.96,407900.0,33.4745,33.4994,33.2249,33.2415,407900.0
2014-01-29 10:00:00,39.95,40.05,39.9,39.96,278800.0,33.2332,33.3164,33.1916,33.2415,278800.0
2014-01-29 10:30:00,39.98,40.21,39.97,40.09,190500.0,33.2582,33.4495,33.2498,33.3497,190500.0
2014-01-29 11:00:00,40.1,40.23,40.05,40.1,205100.0,33.358,33.4661,33.3164,33.358,205100.0
2014-01-29 11:30:00,40.1,40.12,39.98,40.07,121300.0,33.358,33.3746,33.2582,33.333,121300.0
2014-01-29 12:00:00,40.07,40.08,39.94,39.99,116400.0,33.333,33.3414,33.2249,33.2665,116400.0
2014-01-29 12:30:00,39.97,39.99,39.9,39.92,111700.0,33.2498,33.2665,33.1916,33.2083,111700.0
2014-01-29 13:00:00,39.92,39.98,39.86,39.93,179000.0,33.2083,33.2582,33.1583,33.2166,179000.0
2014-01-29 13:30:00,39.93,39.93,39.8,39.87,101100.0,33.2166,33.2166,33.1084,33.1667,101100.0
2014-01-29 14:00:00,39.86,40.03,39.35,39.54,919500.0,33.1583,33.2998,32.7341,32.8921,919500.0
2014-01-29 14:30:00,39.54,39.69,39.49,39.56,365400.0,32.8921,33.0169,32.8506,32.9088,365400.0
2014-01-29 15:00:00,39.55,39.62,39.49,39.52,275400.0,32.9005,32.9587,32.8506,32.8755,275400.0
2014-01-29 15:30:00,39.52,39.64,39.44,39.54,665700.0,32.8755,32.9753,32.809,32.8921,665700.0
2014-01-30 09:30:00,39.99,40.01,39.73,39.8,165500.0,33.2665,33.2831,33.0502,33.1084,165500.0
2014-01-30 10:00:00,39.8,39.91,39.74,39.81,139600.0,33.1084,33.1999,33.0585,33.1168,139600.0
2014-01-30 10:30:00,39.82,39.86,39.77,39.81,90500.0,33.1251,33.1583,33.0835,33.1168,90500.0
2014-01-30 11:00:00,39.81,39.96,39.8,39.9,155500.0,33.1168,33.2415,33.1084,33.1916,155500.0
2014-01-30 11:30:00,39.9,40.18,39.88,40.13,143900.0,33.1916,33.4245,33.175,33.3829,143900.0
2014-01-30 12:00:00,40.12,40.21,40.11,40.17,56600.0,33.3746,33.4495,33.3663,33.4162,56600.0
2014-01-30 12:30:00,40.18,40.22,40.17,40.18,50700.0,33.4245,33.4578,33.4162,33.4245,50700.0
2014-01-30 13:00:00,40.17,40.18,40.01,40.01,73900.0,33.4162,33.4245,33.2831,33.2831,73900.0
2014-01-30 13:30:00,40.01,40.09,39.95,40.08,107200.0,33.2831,33.3497,33.2332,33.3414,107200.0
2014-01-30 14:00:00,40.07,40.07,39.94,40.01,124900.0,33.333,33.333,33.2249,33.2831,124900.0
2014-01-30 14:30:00,40.02,40.07,40.0,40.07,103200.0,33.2914,33.333,33.2748,33.333,103200.0
2014-01-30 15:00:00,40.08,40.17,40.08,40.09,199900.0,33.3414,33.4162,33.3414,33.3497,199900.0
2014-01-30 15:30:00,40.09,40.11,40.02,40.03,353300.0,33.3497,33.3663,33.2914,33.2998,353300.0
2014-01-31 09:30:00,39.3,39.55,39.28,39.51,441500.0,32.6925,32.9005,32.6759,32.8672,441500.0
2014-01-31 10:00:00,39.48,39.61,39.38,39.39,136500.0,32.8422,32.9504,32.759,32.7674,136500.0
2014-01-31 10:30:00,39.38,39.52,39.38,39.45,223500.0,32.759,32.8755,32.759,32.8173,223500.0
2014-01-31 11:00:00,39.45,39.59,39.4,39.54,386500.0,32.8173,32.9337,32.7757,32.8921,386500.0
2014-01-31 11:30:00,39.54,39.64,39.48,39.5,145600.0,32.8921,32.9753,32.8422,32.8589,145600.0
2014-01-31 12:00:00,39.51,39.59,39.51,39.55,208100.0,32.8672,32.9337,32.8672,32.9005,208100.0
2014-01-31 12:30:00,39.55,39.55,39.48,39.5,130400.0,32.9005,32.9005,32.8422,32.8589,130400.0
2014-01-31 13:00:00,39.49,39.52,39.4,39.48,87000.0,32.8506,32.8755,32.7757,32.8422,87000.0
2014-01-31 13:30:00,39.48,39.51,39.46,39.5,143600.0,32.8422,32.8672,32.8256,32.8589,143600.0
2014-01-31 14:00:00,39.5,39.53,39.42,39.48,127400.0,32.8589,32.8838,32.7923,32.8422,127400.0
2014-01-31 14:30:00,39.49,39.5,39.4,39.44,149900.0,32.8506,32.8589,32.7757,32.809,149900.0
2014-01-31 15:00:00,39.44,39.44,39.25,39.31,220300.0,32.809,32.809,32.6509,32.7008,220300.0
2014-01-31 15:30:00,39.32,39.38,39.15,39.19,450800.0,32.7091,32.759,32.5677,32.601,450800.0
2014-02-03 09:30:00,39.42,39.43,38.75,38.9,465100.0,32.7923,32.8006,32.235,32.3597,465100.0
2014-02-03 10:00:00,38.9,38.9,38.47,38.56,438200.0,32.3597,32.3597,32.002,32.0769,438200.0
2014-02-03 10:30:00,38.55,38.75,38.53,38.66,376100.0,32.0686,32.235,32.052,32.1601,376100.0
2014-02-03 11:00:00,38.66,38.68,38.47,38.48,287400.0,32.1601,32.1767,32.002,32.0104,287400.0
2014-02-03 11:30:00,38.48,38.51,38.4,38.4,349900.0,32.0104,32.0353,31.9438,31.9438,349900.0
2014-02-03 12:00:00,38.41,38.44,38.37,38.4,200000.0,31.9521,31.9771,31.9189,31.9438,200000.0
2014-02-03 12:30:00,38.4,38.47,38.38,38.39,147200.0,31.9438,32.002,31.9272,31.9355,147200.0
2014-02-03 13:00:00,38.4,38.41,38.13,38.16,282000.0,31.9438,31.9521,31.7192,31.7442,282000.0
2014-02-03 13:30:00,38.15,38.24,37.96,37.97,305000.0,31.7358,31.8107,31.5778,31.5861,305000.0
2014-02-03 14:00:00,37.97,39.03,37.96,39.0,2091000.0,31.5861,32.4679,31.5778,32.4429,2091000.0
2014-02-03 14:30:00,39.0,39.03,38.47,38.47,822200.0,32.4429,32.4679,32.002,32.002,822200.0
2014-02-03 15:00:00,38.47,38.73,38.46,38.64,765500.0,32.002,32.2183,31.9937,32.1435,765500.0
2014-02-03 15:30:00,38.63,38.85,38.63,38.76,2209500.0,32.1351,32.3182,32.1351,32.2433,2209500.0
2014-02-04 09:30:00,38.93,39.03,38.73,38.9,313600.0,32.3847,32.4679,32.2183,32.3597,313600.0
2014-02-04 10:00:00,38.9,38.94,38.72,38.81,152000.0,32.3597,32.393,32.21,32.2849,152000.0
2014-02-04 10:30:00,38.81,38.96,38.75,38.77,131600.0,32.2849,32.4097,32.235,32.2516,131600.0
2014-02-04 11:00:00,38.76,38.86,38.66,38.75,216200.0,32.2433,32.3265,32.1601,32.235,216200.0
2014-02-04 11:30:00,38.76,39.04,38.75,39.02,144900.0,32.2433,32.4762,32.235,32.4596,144900.0
2014-02-04 12:00:00,39.02,39.07,38.94,39.0,135600.0,32.4596,32.5012,32.393,32.4429,135600.0
2014-02-04 12:30:00,39.01,39.09,39.0,39.02,66500.0,32.4513,32.5178,32.4429,32.4596,66500.0
2014-02-04 13:00:00,39.02,39.11,39.01,39.11,160700.0,32.4596,32.5344,32.4513,32.5344,160700.0
2014-02-04 13:30:00,39.11,39.17,39.0,39.05,112600.0,32.5344,32.5844,32.4429,32.4845,112600.0
2014-02-04 14:00:00,39.04,39.1,39.02,39.05,128300.0,32.4762,32.5261,32.4596,32.4845,128300.0
2014-02-04 14:30:00,39.05,39.09,39.02,39.08,120300.0,32.4845,32.5178,32.4596,32.5095,120300.0
2014-02-04 15:00:00,39.08,39.1,38.94,38.95,195800.0,32.5095,32.5261,32.393,32.4013,195800.0
2014-02-04 15:30:00,38.95,39.11,38.92,39.04,456100.0,32.4013,32.5344,32.3764,32.4762,456100.0
2014-02-05 09:30:00,38.93,39.03,38.71,38.78,197900.0,32.3847,32.4679,32.2017,32.2599,197900.0
2014-02-05 10:00:00,38.8,38.99,38.61,38.74,180300.0,32.2766,32.4346,32.1185,32.2266,180300.0
2014-02-05 10:30:00,38.75,38.98,38.72,38.91,108800.0,32.235,32.4263,32.21,32.3681,108800.0
2014-02-05 11:00:00,38.89,39.03,38.78,39.03,150800.0,32.3514,32.4679,32.2599,32.4679,150800.0
2014-02-05 11:30:00,39.04,39.05,38.95,38.97,175100.0,32.4762,32.4845,32.4013,32.418,175100.0
2014-02-05 12:00:00,38.97,38.99,38.87,38.89,74800.0,32.418,32.4346,32.3348,32.3514,74800.0
2014-02-05 12:30:00,38.9,38.91,38.8,38.86,130500.0,32.3597,32.3681,32.2766,32.3265,130500.0
2014-02-05 13:00:00,38.87,39.0,38.87,38.89,65500.0,32.3348,32.4429,32.3348,32.3514,65500.0
2014-02-05 13:30:00,38.89,38.97,38.89,38.93,60400.0,32.3514,32.418,32.3514,32.3847,60400.0
2014-02-05 14:00:00,38.93,38.95,38.79,38.83,138900.0,32.3847,32.4013,32.2682,32.3015,138900.0
2014-02-05 14:30:00,38.83,38.87,38.64,38.69,366000.0,32.3015,32.3348,32.1435,32.1851,366000.0
2014-02-05 15:00:00,38.7,38.77,38.69,38.75,333800.0,32.1934,32.2516,32.1851,32.235,333800.0
2014-02-05 15:30:00,38.75,38.76,38.6,38.63,942800.0,32.235,32.2433,32.1102,32.1351,942800.0
2014-02-06 09:30:00,39.26,39.78,39.18,39.78,467400.0,32.6592,33.0918,32.5927,33.0918,467400.0
2014-02-06 10:00:00,39.77,39.9,39.7,39.75,210800.0,33.0835,33.1916,33.0252,33.0668,210800.0
2014-02-06 10:30:00,39.74,39.88,39.72,39.79,170300.0,33.0585,33.175,33.0419,33.1001,170300.0
2014-02-06 11:00:00,39.79,39.81,39.7,39.71,208000.0,33.1001,33.1168,33.0252,33.0336,208000.0
2014-02-06 11:30:00,39.71,39.93,39.71,39.83,175500.0,33.0336,33.2166,33.0336,33.1334,175500.0
2014-02-06 12:00:00,39.83,39.9,39.8,39.85,62100.0,33.1334,33.1916,33.1084,33.15,62100.0
2014-02-06 12:30:00,39.85,39.92,39.82,39.86,94100.0,33.15,33.2083,33.1251,33.1583,94100.0
2014-02-06 13:00:00,39.85,39.91,39.85,39.9,142100.0,33.15,33.1999,33.15,33.1916,142100.0
2014-02-06 13:30:00,39.91,39.98,39.85,39.88,132200.0,33.1999,33.2582,33.15,33.175,132200.0
2014-02-06 14:00:00,39.89,40.04,39.89,40.02,133400.0,33.1833,33.3081,33.1833,33.2914,133400.0
2014-02-06 14:30:00,40.03,40.03,39.93,39.97,152000.0,33.2998,33.2998,33.2166,33.2498,152000.0
2014-02-06 15:00:00,39.97,40.01,39.91,39.97,110200.0,33.2498,33.2831,33.1999,33.2498,110200.0
2014-02-06 15:30:00,39.97,40.16,39.94,40.13,656600.0,33.2498,33.4079,33.2249,33.3829,656600.0
2014-02-07 09:30:00,40.38,40.43,39.99,40.02,384900.0,33.5909,33.6325,33.2665,33.2914,384900.0
2014-02-07 10:00:00,40.03,40.08,39.71,39.8,358800.0,33.2998,33.3414,33.0336,33.1084,358800.0
2014-02-07 10:30:00,39.8,39.87,39.71,39.72,256600.0,33.1084,33.1667,33.0336,33.0419,256600.0
2014-02-07 11:00:00,39.71,39.71,39.59,39.67,307300.0,33.0336,33.0336,32.9337,33.0003,307300.0
2014-02-07 11:30:00,39.68,39.92,39.68,39.92,112100.0,33.0086,33.2083,33.0086,33.2083,112100.0
2014-02-07 12:00:00,39.92,39.92,39.81,39.81,81900.0,33.2083,33.2083,33.1168,33.1168,81900.0
2014-02-07 12:30:00,39.81,39.87,39.8,39.83,56300.0,33.1168,33.1667,33.1084,33.1334,56300.0
2014-02-07 13:00:00,39.84,39.9,39.83,39.86,35000.0,33.1417,33.1916,33.1334,33.1583,35000.0
2014-02-07 13:30:00,39.85,39.86,39.81,39.85,109100.0,33.15,33.1583,33.1168,33.15,109100.0
2014-02-07 14:00:00,39.85,39.85,39.82,39.83,104200.0,33.15,33.15,33.1251,33.1334,104200.0
2014-02-07 14:30:00,39.83,39.85,39.79,39.83,133800.0,33.1334,33.15,33.1001,33.1334,133800.0
2014-02-07 15:00:00,39.84,39.89,39.81,39.87,174000.0,33.1417,33.1833,33.1168,33.1667,174000.0
2014-02-07 15:30:00,39.88,39.96,39.86,39.9,359500.0,33.175,33.2415,33.1583,33.1916,359500.0
2014-02-10 09:30:00,39.79,40.01,39.67,40.0,301400.0,33.1001,33.2831,33.0003,33.2748,301400.0
2014-02-10 10:00:00,39.99,40.09,39.89,40.09,141000.0,33.2665,33.3497,33.1833,33.3497,141000.0
2014-02-10 10:30:00,40.08,40.11,39.97,40.07,128900.0,33.3414,33.3663,33.2498,33.333,128900.0
2014-02-10 11:00:00,40.06,40.08,39.97,40.08,107500.0,33.3247,33.3414,33.2498,33.3414,107500.0
2014-02-10 11:30:00,40.09,40.18,40.06,40.14,111300.0,33.3497,33.4245,33.3247,33.3913,111300.0
2014-02-10 12:00:00,40.14,40.22,40.13,40.19,122200.0,33.3913,33.4578,33.3829,33.4329,122200.0
2014-02-10 12:30:00,40.2,40.29,40.19,40.21,160600.0,33.4412,33.516,33.4329,33.4495,160600.0
2014-02-10 13:00:00,40.21,40.23,40.13,40.16,117800.0,33.4495,33.4661,33.3829,33.4079,117800.0
2014-02-10 13:30:00,40.16,40.3,40.16,40.3,170000.0,33.4079,33.5244,33.4079,33.5244,170000.0
2014-02-10 14:00:00,40.3,40.32,40.22,40.3,145000.0,33.5244,33.541,33.4578,33.5244,145000.0
2014-02-10 14:30:00,40.3,40.36,40.27,40.3,124500.0,33.5244,33.5743,33.4994,33.5244,124500.0
2014-02-10 15:00:00,40.3,40.32,40.24,40.27,166100.0,33.5244,33.541,33.4745,33.4994,166100.0
2014-02-10 15:30:00,40.26,40.33,40.25,40.32,369800.0,33.4911,33.5493,33.4828,33.541,369800.0
2014-02-11 09:30:00,39.79,40.19,39.75,40.15,409200.0,33.1001,33.4329,33.0668,33.3996,409200.0
2014-02-11 10:00:00,40.15,40.33,40.14,40.33,241300.0,33.3996,33.5493,33.3913,33.5493,241300.0
2014-02-11 10:30:00,40.33,40.48,40.32,40.4,237900.0,33.5493,33.6741,33.541,33.6076,237900.0
2014-02-11 11:00:00,40.41,40.48,40.33,40.47,313400.0,33.6159,33.6741,33.5493,33.6658,313400.0
2014-02-11 11:30:00,40.47,40.49,40.31,40.32,98900.0,33.6658,33.6824,33.5327,33.541,98900.0
2014-02-11 12:00:00,40.31,40.33,40.16,40.19,84500.0,33.5327,33.5493,33.4079,33.4329,84500.0
2014-02-11 12:30:00,40.19,40.2,40.12,40.16,81500.0,33.4329,33.4412,33.3746,33.4079,81500.0
2014-02-11 13:00:00,40.16,40.28,40.13,40.19,154600.0,33.4079,33.5077,33.3829,33.4329,154600.0
2014-02-11 13:30:00,40.2,40.24,40.14,40.14,150900.0,33.4412,33.4745,33.3913,33.3913,150900.0
2014-02-11 14:00:00,40.15,40.36,40.12,40.36,339800.0,33.3996,33.5743,33.3746,33.5743,339800.0
2014-02-11 14:30:00,40.36,40.42,40.29,40.35,158500.0,33.5743,33.6242,33.516,33.566,158500.0
2014-02-11 15:00:00,40.35,40.43,40.32,40.32,91700.0,33.566,33.6325,33.541,33.541,91700.0
2014-02-11 15:30:00,40.33,40.37,40.25,40.27,311800.0,33.5493,33.5826,33.4828,33.4994,311800.0
2014-02-12 09:30:00,40.28,40.4,40.25,40.31,150800.0,33.5077,33.6076,33.4828,33.5327,150800.0
2014-02-12 10:00:00,40.31,40.39,40.25,40.27,101200.0,33.5327,33.5992,33.4828,33.4994,101200.0
2014-02-12 10:30:00,40.26,40.36,40.2,40.23,166300.0,33.4911,33.5743,33.4412,33.4661,166300.0
2014-02-12 11:00:00,40.23,40.48,40.23,40.36,232500.0,33.4661,33.6741,33.4661,33.5743,232500.0
2014-02-12 11:30:00,40.35,40.44,40.33,40.35,42900.0,33.566,33.6408,33.5493,33.566,42900.0
2014-02-12 12:00:00,40.35,40.4,40.3,40.34,32000.0,33.566,33.6076,33.5244,33.5576,32000.0
2014-02-12 12:30:00,40.33,40.41,40.31,40.38,41000.0,33.5493,33.6159,33.5327,33.5909,41000.0
2014-02-12 13:00:00,40.38,40.44,40.34,40.42,34600.0,33.5909,33.6408,33.5576,33.6242,34600.0
2014-02-12 13:30:00,40.42,40.45,40.39,40.42,59800.0,33.6242,33.6491,33.5992,33.6242,59800.0
2014-02-12 14:00:00,40.42,40.44,40.36,40.36,61400.0,33.6242,33.6408,33.5743,33.5743,61400.0
2014-02-12 14:30:00,40.35,40.36,40.27,40.31,86900.0,33.566,33.5743,33.4994,33.5327,86900.0
2014-02-12 15:00:00,40.3,40.4,40.29,40.34,118400.0,33.5244,33.6076,33.516,33.5576,118400.0
2014-02-12 15:30:00,40.34,40.42,40.33,40.39,333100.0,33.5576,33.6242,33.5493,33.5992,333100.0
2014-02-13 09:30:00,40.0,40.03,39.86,39.94,115300.0,33.2748,33.2998,33.1583,33.2249,115300.0
2014-02-13 10:00:00,39.95,40.08,39.94,39.95,120600.0,33.2332,33.3414,33.2249,33.2332,120600.0
2014-02-13 10:30:00,39.94,40.11,39.92,40.07,93800.0,33.2249,33.3663,33.2083,33.333,93800.0
2014-02-13 11:00:00,40.07,40.15,40.07,40.14,89000.0,33.333,33.3996,33.333,33.3913,89000.0
2014-02-13 11:30:00,40.15,40.2,40.0,40.01,127400.0,33.3996,33.4412,33.2748,33.2831,127400.0
2014-02-13 12:00:00,40.01,40.02,39.98,39.98,94600.0,33.2831,33.2914,33.2582,33.2582,94600.0
2014-02-13 12:30:00,39.98,40.07,39.98,40.02,61000.0,33.2582,33.333,33.2582,33.2914,61000.0
2014-02-13 13:00:00,40.02,40.08,40.01,40.06,77400.0,33.2914,33.3414,33.2831,33.3247,77400.0
2014-02-13 13:30:00,40.06,40.16,40.05,40.15,70800.0,33.3247,33.4079,33.3164,33.3996,70800.0
2014-02-13 14:00:00,40.15,40.2,40.11,40.13,55200.0,33.3996,33.4412,33.3663,33.3829,55200.0
2014-02-13 14:30:00,40.12,40.21,40.1,40.19,56200.0,33.3746,33.4495,33.358,33.4329,56200.0
2014-02-13 15:00:00,40.18,40.21,40.16,40.21,89500.0,33.4245,33.4495,33.4079,33.4495,89500.0
2014-02-13 15:30:00,40.2,40.26,40.18,40.25,251000.0,33.4412,33.4911,33.4245,33.4828,251000.0
2014-02-14 09:30:00,40.31,40.42,40.08,40.37,121200.0,33.5327,33.6242,33.3414,33.5826,121200.0
2014-02-14 10:00:00,40.37,40.5,40.31,40.49,120600.0,33.5826,33.6907,33.5327,33.6824,120600.0
2014-02-14 10:30:00,40.49,40.55,40.47,40.49,90400.0,33.6824,33.7323,33.6658,33.6824,90400.0
2014-02-14 11:00:00,40.48,40.52,40.44,40.5,78900.0,33.6741,33.7074,33.6408,33.6907,78900.0
2014-02-14 11:30:00,40.5,40.58,40.49,40.56,72800.0,33.6907,33.7573,33.6824,33.7407,72800.0
2014-02-14 12:00:00,40.56,40.68,40.54,40.66,81600.0,33.7407,33.8405,33.724,33.8238,81600.0
2014-02-14 12:30:00,40.66,40.69,40.63,40.64,55000.0,33.8238,33.8488,33.7989,33.8072,55000.0
2014-02-14 13:00:00,40.64,40.69,40.57,40.68,59600.0,33.8072,33.8488,33.749,33.8405,59600.0
2014-02-14 13:30:00,40.68,40.73,40.64,40.64,47500.0,33.8405,33.8821,33.8072,33.8072,47500.0
2014-02-14 14:00:00,40.65,40.74,40.65,40.71,69900.0,33.8155,33.8904,33.8155,33.8654,69900.0
2014-02-14 14:30:00,40.72,40.77,40.7,40.73,65000.0,33.8738,33.9153,33.8571,33.8821,65000.0
2014-02-14 15:00:00,40.72,40.75,40.66,40.73,98600.0,33.8738,33.8987,33.8238,33.8821,98600.0
2014-02-14 15:30:00,40.73,40.77,40.69,40.76,262400.0,33.8821,33.9153,33.8488,33.907,262400.0
2014-02-18 09:30:00,40.69,40.8,40.37,40.37,255900.0,33.8488,33.9403,33.5826,33.5826,255900.0
2014-02-18 10:00:00,40.37,40.55,40.27,40.53,157800.0,33.5826,33.7323,33.4994,33.7157,157800.0
2014-02-18 10:30:00,40.54,40.59,40.46,40.52,144100.0,33.724,33.7656,33.6575,33.7074,144100.0
2014-02-18 11:00:00,40.52,40.56,40.4,40.44,150400.0,33.7074,33.7407,33.6076,33.6408,150400.0
2014-02-18 11:30:00,40.45,40.48,40.11,40.15,285900.0,33.6491,33.6741,33.3663,33.3996,285900.0
2014-02-18 12:00:00,40.13,40.15,39.7,39.84,638300.0,33.3829,33.3996,33.0252,33.1417,638300.0
2014-02-18 12:30:00,39.84,39.92,39.7,39.72,191800.0,33.1417,33.2083,33.0252,33.0419,191800.0
2014-02-18 13:00:00,39.72,39.73,39.56,39.57,231600.0,33.0419,33.0502,32.9088,32.9171,231600.0
2014-02-18 13:30:00,39.56,39.6,39.39,39.43,372400.0,32.9088,32.9421,32.7674,32.8006,372400.0
2014-02-18 14:00:00,39.43,39.63,39.43,39.58,386800.0,32.8006,32.967,32.8006,32.9254,386800.0
2014-02-18 14:30:00,39.58,39.77,39.51,39.75,258000.0,32.9254,33.0835,32.8672,33.0668,258000.0
2014-02-18 15:00:00,39.76,39.87,39.67,39.87,271900.0,33.0752,33.1667,33.0003,33.1667,271900.0
2014-02-18 15:30:00,39.87,39.87,39.76,39.77,503400.0,33.1667,33.1667,33.0752,33.0835,503400.0
2014-02-19 09:30:00,39.67,39.67,39.24,39.26,291600.0,33.2109,33.2109,32.8509,32.8676,291600.0
2014-02-19 10:00:00,39.27,39.52,39.25,39.52,350600.0,32.876,33.0853,32.8592,33.0853,350600.0
2014-02-19 10:30:00,39.52,39.61,39.5,39.59,167900.0,33.0853,33.1606,33.0685,33.1439,167900.0
2014-02-19 11:00:00,39.6,39.67,39.53,39.61,143600.0,33.1523,33.2109,33.0937,33.1606,143600.0
2014-02-19 11:30:00,39.6,39.67,39.56,39.57,162000.0,33.1523,33.2109,33.1188,33.1271,162000.0
2014-02-19 12:00:00,39.56,39.64,39.51,39.55,135800.0,33.1188,33.1857,33.0769,33.1104,135800.0
2014-02-19 12:30:00,39.55,39.57,39.34,39.43,135000.0,33.1104,33.1271,32.9346,33.0099,135000.0
2014-02-19 13:00:00,39.43,39.51,39.39,39.48,57600.0,33.0099,33.0769,32.9764,33.0518,57600.0
2014-02-19 13:30:00,39.49,39.49,39.34,39.35,63000.0,33.0602,33.0602,32.9346,32.943,63000.0
2014-02-19 14:00:00,39.35,39.44,39.29,39.39,104000.0,32.943,33.0183,32.8927,32.9764,104000.0
2014-02-19 14:30:00,39.39,39.4,39.29,39.35,91800.0,32.9764,32.9848,32.8927,32.943,91800.0
2014-02-19 15:00:00,39.35,39.38,39.25,39.26,176000.0,32.943,32.9681,32.8592,32.8676,176000.0
2014-02-19 15:30:00,39.26,39.26,39.12,39.17,490200.0,32.8676,32.8676,32.7504,32.7923,490200.0
2014-02-20 09:30:00,39.22,39.25,38.98,39.01,174100.0,32.8341,32.8592,32.6332,32.6583,174100.0
2014-02-20 10:00:00,39.01,39.09,38.89,39.0,162800.0,32.6583,32.7253,32.5579,32.6499,162800.0
2014-02-20 10:30:00,39.0,39.11,38.99,39.09,161700.0,32.6499,32.742,32.6416,32.7253,161700.0
2014-02-20 11:00:00,39.1,39.14,39.02,39.02,117600.0,32.7337,32.7672,32.6667,32.6667,117600.0
2014-02-20 11:30:00,39.02,39.15,39.02,39.06,119100.0,32.6667,32.7755,32.6667,32.7002,119100.0
2014-02-20 12:00:00,39.07,39.07,38.99,39.05,136600.0,32.7086,32.7086,32.6416,32.6918,136600.0
2014-02-20 12:30:00,39.06,39.07,39.02,39.03,142700.0,32.7002,32.7086,32.6667,32.6751,142700.0
2014-02-20 13:00:00,39.03,39.05,38.93,38.93,77600.0,32.6751,32.6918,32.5913,32.5913,77600.0
2014-02-20 13:30:00,38.94,38.95,38.85,38.93,294400.0,32.5997,32.6081,32.5244,32.5913,294400.0
2014-02-20 14:00:00,38.93,39.01,38.93,38.96,201400.0,32.5913,32.6583,32.5913,32.6165,201400.0
2014-02-20 14:30:00,38.96,39.04,38.96,39.04,158800.0,32.6165,32.6834,32.6165,32.6834,158800.0
2014-02-20 15:00:00,39.05,39.08,39.01,39.06,236200.0,32.6918,32.7169,32.6583,32.7002,236200.0
2014-02-20 15:30:00,39.06,39.14,39.02,39.11,507500.0,32.7002,32.7672,32.6667,32.742,507500.0
2014-02-21 09:30:00,39.01,39.38,39.01,39.3,281400.0,32.6583,32.9681,32.6583,32.9011,281400.0
2014-02-21 10:00:00,39.31,39.44,39.27,39.32,91100.0,32.9095,33.0183,32.876,32.9178,91100.0
2014-02-21 10:30:00,39.33,39.55,39.33,39.46,234200.0,32.9262,33.1104,32.9262,33.035,234200.0
2014-02-21 11:00:00,39.47,39.51,39.37,39.39,127600.0,33.0434,33.0769,32.9597,32.9764,127600.0
2014-02-21 11:30:00,39.4,39.46,39.39,39.45,78500.0,32.9848,33.035,32.9764,33.0267,78500.0
2014-02-21 12:00:00,39.45,39.48,39.43,39.46,58800.0,33.0267,33.0518,33.0099,33.035,58800.0
2014-02-21 12:30:00,39.45,39.46,39.38,39.4,38700.0,33.0267,33.035,32.9681,32.9848,38700.0
2014-02-21 13:00:00,39.4,39.5,39.4,39.45,85100.0,32.9848,33.0685,32.9848,33.0267,85100.0
2014-02-21 13:30:00,39.45,39.5,39.43,39.48,75100.0,33.0267,33.0685,33.0099,33.0518,75100.0
2014-02-21 14:00:00,39.48,39.55,39.47,39.47,94000.0,33.0518,33.1104,33.0434,33.0434,94000.0
2014-02-21 14:30:00,39.46,39.54,39.43,39.47,110200.0,33.035,33.102,33.0099,33.0434,110200.0
2014-02-21 15:00:00,39.48,39.55,39.47,39.52,163800.0,33.0518,33.1104,33.0434,33.0853,163800.0
2014-02-21 15:30:00,39.51,39.52,39.41,39.41,457300.0,33.0769,33.0853,32.9932,32.9932,457300.0
2014-02-24 09:30:00,39.27,39.56,39.27,39.41,190600.0,32.876,33.1188,32.876,32.9932,190600.0
2014-02-24 10:00:00,39.42,39.67,39.37,39.67,172900.0,33.0016,33.2109,32.9597,33.2109,172900.0
2014-02-24 10:30:00,39.68,39.79,39.65,39.75,116900.0,33.2192,33.3113,33.1941,33.2778,116900.0
2014-02-24 11:00:00,39.76,39.91,39.74,39.91,102800.0,33.2862,33.4118,33.2695,33.4118,102800.0
2014-02-24 11:30:00,39.91,39.92,39.84,39.88,81300.0,33.4118,33.4202,33.3532,33.3867,81300.0
2014-02-24 12:00:00,39.89,39.96,39.89,39.9,59600.0,33.395,33.4536,33.395,33.4034,59600.0
2014-02-24 12:30:00,39.9,39.93,39.84,39.85,59600.0,33.4034,33.4285,33.3532,33.3615,59600.0
2014-02-24 13:00:00,39.84,39.89,39.83,39.84,43900.0,33.3532,33.395,33.3448,33.3532,43900.0
2014-02-24 13:30:00,39.84,39.88,39.76,39.77,56200.0,33.3532,33.3867,33.2862,33.2946,56200.0
2014-02-24 14:00:00,39.76,39.84,39.75,39.76,63800.0,33.2862,33.3532,33.2778,33.2862,63800.0
2014-02-24 14:30:00,39.75,39.82,39.74,39.81,88600.0,33.2778,33.3364,33.2695,33.3281,88600.0
2014-02-24 15:00:00,39.81,39.81,39.71,39.72,94600.0,33.3281,33.3281,33.2443,33.2527,94600.0
2014-02-24 15:30:00,39.72,39.78,39.68,39.68,308700.0,33.2527,33.3029,33.2192,33.2192,308700.0
2014-02-25 09:30:00,40.0,40.18,39.86,39.93,212600.0,33.4871,33.6378,33.3699,33.4285,212600.0
2014-02-25 10:00:00,39.93,39.93,39.65,39.8,194000.0,33.4285,33.4285,33.1941,33.3197,194000.0
2014-02-25 10:30:00,39.81,40.05,39.8,40.02,122100.0,33.3281,33.529,33.3197,33.5039,122100.0
2014-02-25 11:00:00,40.02,40.23,39.99,40.23,121100.0,33.5039,33.6797,33.4788,33.6797,121100.0
2014-02-25 11:30:00,40.22,40.23,40.08,40.09,79800.0,33.6713,33.6797,33.5541,33.5625,79800.0
2014-02-25 12:00:00,40.1,40.2,40.09,40.19,47100.0,33.5708,33.6546,33.5625,33.6462,47100.0
2014-02-25 12:30:00,40.19,40.22,40.12,40.16,66600.0,33.6462,33.6713,33.5876,33.6211,66600.0
2014-02-25 13:00:00,40.15,40.16,40.1,40.12,79700.0,33.6127,33.6211,33.5708,33.5876,79700.0
2014-02-25 13:30:00,40.12,40.17,40.07,40.11,47000.0,33.5876,33.6294,33.5457,33.5792,47000.0
2014-02-25 14:00:00,40.11,40.16,40.03,40.16,141300.0,33.5792,33.6211,33.5122,33.6211,141300.0
2014-02-25 14:30:00,40.16,40.18,40.1,40.13,73700.0,33.6211,33.6378,33.5708,33.596,73700.0
2014-02-25 15:00:00,40.13,40.13,40.02,40.06,208000.0,33.596,33.596,33.5039,33.5374,208000.0
2014-02-25 15:30:00,40.06,40.1,40.0,40.09,356300.0,33.5374,33.5708,33.4871,33.5625,356300.0
2014-02-26 09:30:00,40.1,40.15,39.91,40.13,266200.0,33.5708,33.6127,33.4118,33.596,266200.0
2014-02-26 10:00:00,40.11,40.31,40.11,40.26,202400.0,33.5792,33.7467,33.5792,33.7048,202400.0
2014-02-26 10:30:00,40.26,40.33,40.25,40.3,139200.0,33.7048,33.7634,33.6964,33.7383,139200.0
2014-02-26 11:00:00,40.3,40.32,40.21,40.25,155300.0,33.7383,33.755,33.6629,33.6964,155300.0
2014-02-26 11:30:00,40.24,40.27,40.15,40.24,71600.0,33.688,33.7132,33.6127,33.688,71600.0
2014-02-26 12:00:00,40.25,40.28,40.19,40.2,72200.0,33.6964,33.7215,33.6462,33.6546,72200.0
2014-02-26 12:30:00,40.21,40.24,40.18,40.2,71800.0,33.6629,33.688,33.6378,33.6546,71800.0
2014-02-26 13:00:00,40.2,40.22,40.13,40.16,63500.0,33.6546,33.6713,33.596,33.6211,63500.0
2014-02-26 13:30:00,40.16,40.24,40.12,40.18,78500.0,33.6211,33.688,33.5876,33.6378,78500.0
2014-02-26 14:00:00,40.19,40.23,40.04,40.04,183200.0,33.6462,33.6797,33.5206,33.5206,183200.0
2014-02-26 14:30:00,40.04,40.16,39.99,40.12,281500.0,33.5206,33.6211,33.4788,33.5876,281500.0
2014-02-26 15:00:00,40.11,40.15,40.03,40.11,281500.0,33.5792,33.6127,33.5122,33.5792,281500.0
2014-02-26 15:30:00,40.12,40.24,40.12,40.22,444300.0,33.5876,33.688,33.5876,33.6713,444300.0
2014-02-27 09:30:00,40.26,40.62,40.22,40.37,275400.0,33.7048,34.0062,33.6713,33.7969,275400.0
2014-02-27 10:00:00,40.37,40.47,40.29,40.45,200500.0,33.7969,33.8806,33.7299,33.8639,200500.0
2014-02-27 10:30:00,40.44,40.45,40.32,40.4,189100.0,33.8555,33.8639,33.755,33.822,189100.0
2014-02-27 11:00:00,40.41,40.55,40.35,40.46,191000.0,33.8304,33.9476,33.7801,33.8722,191000.0
2014-02-27 11:30:00,40.47,40.52,40.39,40.5,111600.0,33.8806,33.9225,33.8136,33.9057,111600.0
2014-02-27 12:00:00,40.49,40.57,40.45,40.54,99800.0,33.8973,33.9643,33.8639,33.9392,99800.0
2014-02-27 12:30:00,40.54,40.58,40.46,40.57,95600.0,33.9392,33.9727,33.8722,33.9643,95600.0
2014-02-27 13:00:00,40.57,40.61,40.44,40.48,330800.0,33.9643,33.9978,33.8555,33.889,330800.0
2014-02-27 13:30:00,40.48,40.5,40.41,40.43,121500.0,33.889,33.9057,33.8304,33.8471,121500.0
2014-02-27 14:00:00,40.42,40.63,40.42,40.6,150100.0,33.8387,34.0145,33.8387,33.9894,150100.0
2014-02-27 14:30:00,40.59,40.62,40.5,40.57,207500.0,33.9811,34.0062,33.9057,33.9643,207500.0
2014-02-27 15:00:00,40.57,40.57,40.47,40.47,331100.0,33.9643,33.9643,33.8806,33.8806,331100.0
2014-02-27 15:30:00,40.47,40.49,40.41,40.46,1066600.0,33.8806,33.8973,33.8304,33.8722,1066600.0
2014-02-28 09:30:00,39.97,39.98,39.72,39.89,824200.0,33.462,33.4704,33.2527,33.395,824200.0
2014-02-28 10:00:00,39.88,39.96,39.65,39.79,941000.0,33.3867,33.4536,33.1941,33.3113,941000.0
2014-02-28 10:30:00,39.8,39.86,39.71,39.83,404400.0,33.3197,33.3699,33.2443,33.3448,404400.0
2014-02-28 11:00:00,39.82,39.89,39.78,39.82,250700.0,33.3364,33.395,33.3029,33.3364,250700.0
2014-02-28 11:30:00,39.83,39.98,39.83,39.96,336100.0,33.3448,33.4704,33.3448,33.4536,336100.0
2014-02-28 12:00:00,39.96,39.97,39.93,39.93,116000.0,33.4536,33.462,33.4285,33.4285,116000.0
2014-02-28 12:30:00,39.93,39.96,39.89,39.96,208100.0,33.4285,33.4536,33.395,33.4536,208100.0
2014-02-28 13:00:00,39.96,39.98,39.93,39.95,242400.0,33.4536,33.4704,33.4285,33.4453,242400.0
2014-02-28 13:30:00,39.94,39.96,39.88,39.88,130900.0,33.4369,33.4536,33.3867,33.3867,130900.0
2014-02-28 14:00:00,39.88,39.91,39.81,39.88,138700.0,33.3867,33.4118,33.3281,33.3867,138700.0
2014-02-28 14:30:00,39.88,39.92,39.84,39.85,324200.0,33.3867,33.4202,33.3532,33.3615,324200.0
2014-02-28 15:00:00,39.86,39.88,39.56,39.69,506700.0,33.3699,33.3867,33.1188,33.2276,506700.0
2014-02-28 15:30:00,39.69,39.8,39.64,39.67,1035800.0,33.2276,33.3197,33.1857,33.2109,1035800.0
2014-03-03 09:30:00,38.68,39.06,38.68,38.75,462800.0,32.3821,32.7002,32.3821,32.4407,462800.0
2014-03-03 10:00:00,38.76,38.9,38.68,38.87,503100.0,32.449,32.5662,32.3821,32.5411,503100.0
2014-03-03 10:30:00,38.88,39.0,38.82,38.98,301400.0,32.5495,32.6499,32.4993,32.6332,301400.0
2014-03-03 11:00:00,38.99,39.0,38.86,38.86,254400.0,32.6416,32.6499,32.5327,32.5327,254400.0
2014-03-03 11:30:00,38.86,38.86,38.73,38.74,275200.0,32.5327,32.5327,32.4239,32.4323,275200.0
2014-03-03 12:00:00,38.73,38.73,38.57,38.67,121100.0,32.4239,32.4239,32.29,32.3737,121100.0
2014-03-03 12:30:00,38.67,38.7,38.6,38.63,86200.0,32.3737,32.3988,32.3151,32.3402,86200.0
2014-03-03 13:00:00,38.64,38.77,38.64,38.71,108800.0,32.3486,32.4574,32.3486,32.4072,108800.0
2014-03-03 13:30:00,38.72,38.73,38.66,38.68,148200.0,32.4155,32.4239,32.3653,32.3821,148200.0
2014-03-03 14:00:00,38.69,38.72,38.64,38.64,268000.0,32.3904,32.4155,32.3486,32.3486,268000.0
2014-03-03 14:30:00,38.64,38.67,38.59,38.63,279900.0,32.3486,32.3737,32.3067,32.3402,279900.0
2014-03-03 15:00:00,38.63,38.63,38.5,38.55,263900.0,32.3402,32.3402,32.2314,32.2732,263900.0
2014-03-03 15:30:00,38.55,38.6,38.5,38.54,691700.0,32.2732,32.3151,32.2314,32.2648,691700.0
2014-03-04 09:30:00,39.15,39.32,38.97,39.32,324600.0,32.7755,32.9178,32.6248,32.9178,324600.0
2014-03-04 10:00:00,39.32,39.39,39.2,39.38,240100.0,32.9178,32.9764,32.8174,32.9681,240100.0
2014-03-04 10:30:00,39.38,39.49,39.37,39.48,145500.0,32.9681,33.0602,32.9597,33.0518,145500.0
2014-03-04 11:00:00,39.47,39.5,39.29,39.33,135400.0,33.0434,33.0685,32.8927,32.9262,135400.0
2014-03-04 11:30:00,39.33,39.43,39.33,39.41,92800.0,32.9262,33.0099,32.9262,32.9932,92800.0
2014-03-04 12:00:00,39.41,39.5,39.41,39.49,109900.0,32.9932,33.0685,32.9932,33.0602,109900.0
2014-03-04 12:30:00,39.49,39.53,39.46,39.5,97400.0,33.0602,33.0937,33.035,33.0685,97400.0
2014-03-04 13:00:00,39.5,39.53,39.43,39.47,116000.0,33.0685,33.0937,33.0099,33.0434,116000.0
2014-03-04 13:30:00,39.48,39.5,39.32,39.42,183600.0,33.0518,33.0685,32.9178,33.0016,183600.0
2014-03-04 14:00:00,39.42,39.51,39.38,39.51,182400.0,33.0016,33.0769,32.9681,33.0769,182400.0
2014-03-04 14:30:00,39.51,39.58,39.47,39.5,242700.0,33.0769,33.1355,33.0434,33.0685,242700.0
2014-03-04 15:00:00,39.5,39.57,39.44,39.55,258800.0,33.0685,33.1271,33.0183,33.1104,258800.0
2014-03-04 15:30:00,39.55,39.66,39.52,39.61,637900.0,33.1104,33.2025,33.0853,33.1606,637900.0
2014-03-05 09:30:00,39.26,39.37,39.04,39.25,422900.0,32.8676,32.9597,32.6834,32.8592,422900.0
2014-03-05 10:00:00,39.26,39.32,39.21,39.23,170700.0,32.8676,32.9178,32.8258,32.8425,170700.0
2014-03-05 10:30:00,39.22,39.23,38.99,39.0,302900.0,32.8341,32.8425,32.6416,32.6499,302900.0
2014-03-05 11:00:00,39.01,39.12,38.95,38.97,284300.0,32.6583,32.7504,32.6081,32.6248,284300.0
2014-03-05 11:30:00,38.97,39.09,38.95,39.05,128400.0,32.6248,32.7253,32.6081,32.6918,128400.0
2014-03-05 12:00:00,39.06,39.06,38.99,39.03,79000.0,32.7002,32.7002,32.6416,32.6751,79000.0
2014-03-05 12:30:00,39.04,39.14,39.03,39.14,90200.0,32.6834,32.7672,32.6751,32.7672,90200.0
2014-03-05 13:00:00,39.14,39.22,39.14,39.18,154700.0,32.7672,32.8341,32.7672,32.8006,154700.0
2014-03-05 13:30:00,39.18,39.22,39.17,39.2,133300.0,32.8006,32.8341,32.7923,32.8174,133300.0
2014-03-05 14:00:00,39.19,39.26,39.19,39.24,129600.0,32.809,32.8676,32.809,32.8509,129600.0
2014-03-05 14:30:00,39.24,39.25,39.22,39.25,119600.0,32.8509,32.8592,32.8341,32.8592,119600.0
2014-03-05 15:00:00,39.25,39.25,39.16,39.23,250700.0,32.8592,32.8592,32.7839,32.8425,250700.0
2014-03-05 15:30:00,39.23,39.27,39.23,39.25,357700.0,32.8425,32.876,32.8425,32.8592,357700.0
2014-03-06 09:30:00,38.65,38.95,38.61,38.92,697500.0,32.3569,32.6081,32.3234,32.583,697500.0
2014-03-06 10:00:00,38.91,38.98,38.87,38.97,297400.0,32.5746,32.6332,32.5411,32.6248,297400.0
2014-03-06 10:30:00,38.97,39.04,38.94,39.02,385900.0,32.6248,32.6834,32.5997,32.6667,385900.0
2014-03-06 11:00:00,39.03,39.03,38.82,38.82,354800.0,32.6751,32.6751,32.4993,32.4993,354800.0
2014-03-06 11:30:00,38.82,38.89,38.77,38.83,235100.0,32.4993,32.5579,32.4574,32.5076,235100.0
2014-03-06 12:00:00,38.84,38.84,38.77,38.83,194200.0,32.516,32.516,32.4574,32.5076,194200.0
2014-03-06 12:30:00,38.84,38.88,38.83,38.86,229500.0,32.516,32.5495,32.5076,32.5327,229500.0
2014-03-06 13:00:00,38.86,38.91,38.84,38.85,210200.0,32.5327,32.5746,32.516,32.5244,210200.0
2014-03-06 13:30:00,38.85,38.9,38.83,38.88,236300.0,32.5244,32.5662,32.5076,32.5495,236300.0
2014-03-06 14:00:00,38.88,39.11,38.88,39.11,258600.0,32.5495,32.742,32.5495,32.742,258600.0
2014-03-06 14:30:00,39.1,39.17,39.09,39.15,182100.0,32.7337,32.7923,32.7253,32.7755,182100.0
2014-03-06 15:00:00,39.15,39.31,39.13,39.25,283500.0,32.7755,32.9095,32.7588,32.8592,283500.0
2014-03-06 15:30:00,39.25,39.32,39.16,39.2,762800.0,32.8592,32.9178,32.7839,32.8174,762800.0
2014-03-07 09:30:00,39.1,39.3,38.89,39.27,486000.0,32.7337,32.9011,32.5579,32.876,486000.0
2014-03-07 10:00:00,39.27,39.27,39.12,39.16,402500.0,32.876,32.876,32.7504,32.7839,402500.0
2014-03-07 10:30:00,39.17,39.26,39.17,39.21,308000.0,32.7923,32.8676,32.7923,32.8258,308000.0
2014-03-07 11:00:00,39.22,39.22,39.07,39.1,311300.0,32.8341,32.8341,32.7086,32.7337,311300.0
2014-03-07 11:30:00,39.1,39.24,39.08,39.22,218900.0,32.7337,32.8509,32.7169,32.8341,218900.0
2014-03-07 12:00:00,39.22,39.47,39.19,39.47,181900.0,32.8341,33.0434,32.809,33.0434,181900.0
2014-03-07 12:30:00,39.46,39.55,39.44,39.51,269700.0,33.035,33.1104,33.0183,33.0769,269700.0
2014-03-07 13:00:00,39.5,39.56,39.48,39.5,199900.0,33.0685,33.1188,33.0518,33.0685,199900.0
2014-03-07 13:30:00,39.49,39.54,39.39,39.51,111400.0,33.0602,33.102,32.9764,33.0769,111400.0
2014-03-07 14:00:00,39.52,39.52,39.38,39.43,133500.0,33.0853,33.0853,32.9681,33.0099,133500.0
2014-03-07 14:30:00,39.43,39.58,39.43,39.55,155400.0,33.0099,33.1355,33.0099,33.1104,155400.0
2014-03-07 15:00:00,39.55,39.56,39.48,39.5,128900.0,33.1104,33.1188,33.0518,33.0685,128900.0
2014-03-07 15:30:00,39.5,39.51,39.46,39.5,423000.0,33.0685,33.0769,33.035,33.0685,423000.0
2014-03-10 09:30:00,39.16,39.3,39.07,39.26,266100.0,32.7839,32.9011,32.7086,32.8676,266100.0
2014-03-10 10:00:00,39.26,39.26,38.97,39.05,231900.0,32.8676,32.8676,32.6248,32.6918,231900.0
2014-03-10 10:30:00,39.05,39.05,38.82,38.85,155700.0,32.6918,32.6918,32.4993,32.5244,155700.0
2014-03-10 11:00:00,38.86,38.91,38.82,38.89,111500.0,32.5327,32.5746,32.4993,32.5579,111500.0
2014-03-10 11:30:00,38.88,38.9,38.78,38.8,123100.0,32.5495,32.5662,32.4658,32.4825,123100.0
2014-03-10 12:00:00,38.8,38.92,38.8,38.88,130100.0,32.4825,32.583,32.4825,32.5495,130100.0
2014-03-10 12:30:00,38.88,38.96,38.87,38.95,82300.0,32.5495,32.6165,32.5411,32.6081,82300.0
2014-03-10 13:00:00,38.95,38.97,38.87,38.87,69300.0,32.6081,32.6248,32.5411,32.5411,69300.0
2014-03-10 13:30:00,38.87,38.89,38.81,38.88,115800.0,32.5411,32.5579,32.4909,32.5495,115800.0
2014-03-10 14:00:00,38.88,38.88,38.84,38.87,54200.0,32.5495,32.5495,32.516,32.5411,54200.0
2014-03-10 14:30:00,38.87,38.95,38.87,38.93,71700.0,32.5411,32.6081,32.5411,32.5913,71700.0
2014-03-10 15:00:00,38.92,38.92,38.86,38.87,107800.0,32.583,32.583,32.5327,32.5411,107800.0
2014-03-10 15:30:00,38.88,39.02,38.87,39.01,452300.0,32.5495,32.6667,32.5411,32.6583,452300.0
2014-03-11 09:30:00,38.76,39.01,38.74,38.86,360400.0,32.449,32.6583,32.4323,32.5327,360400.0
2014-03-11 10:00:00,38.86,39.06,38.81,39.05,158000.0,32.5327,32.7002,32.4909,32.6918,158000.0
2014-03-11 10:30:00,39.06,39.17,38.94,39.15,239000.0,32.7002,32.7923,32.5997,32.7755,239000.0
2014-03-11 11:00:00,39.14,39.17,38.99,39.05,115400.0,32.7672,32.7923,32.6416,32.6918,115400.0
2014-03-11 11:30:00,39.05,39.1,38.98,39.04,322200.0,32.6918,32.7337,32.6332,32.6834,322200.0
2014-03-11 12:00:00,39.03,39.04,38.8,38.9,136200.0,32.6751,32.6834,32.4825,32.5662,136200.0
2014-03-11 12:30:00,38.89,38.94,38.78,38.8,123900.0,32.5579,32.5997,32.4658,32.4825,123900.0
2014-03-11 13:00:00,38.81,38.98,38.79,38.85,196100.0,32.4909,32.6332,32.4741,32.5244,196100.0
2014-03-11 13:30:00,38.84,38.94,38.82,38.91,179100.0,32.516,32.5997,32.4993,32.5746,179100.0
2014-03-11 14:00:00,38.9,38.91,38.83,38.87,102700.0,32.5662,32.5746,32.5076,32.5411,102700.0
2014-03-11 14:30:00,38.86,38.86,38.75,38.82,179400.0,32.5327,32.5327,32.4407,32.4993,179400.0
2014-03-11 15:00:00,38.82,38.85,38.73,38.79,267500.0,32.4993,32.5244,32.4239,32.4741,267500.0
2014-03-11 15:30:00,38.78,38.84,38.74,38.74,404700.0,32.4658,32.516,32.4323,32.4323,404700.0
2014-03-12 09:30:00,38.6,38.71,38.45,38.69,283200.0,32.3151,32.4072,32.1895,32.3904,283200.0
2014-03-12 10:00:00,38.68,38.82,38.67,38.77,240500.0,32.3821,32.4993,32.3737,32.4574,240500.0
2014-03-12 10:30:00,38.77,38.78,38.66,38.74,552000.0,32.4574,32.4658,32.3653,32.4323,552000.0
2014-03-12 11:00:00,38.74,38.82,38.71,38.74,429900.0,32.4323,32.4993,32.4072,32.4323,429900.0
2014-03-12 11:30:00,38.75,38.88,38.74,38.86,209100.0,32.4407,32.5495,32.4323,32.5327,209100.0
2014-03-12 12:00:00,38.86,39.02,38.86,39.01,165500.0,32.5327,32.6667,32.5327,32.6583,165500.0
2014-03-12 12:30:00,39.02,39.16,38.98,39.16,216200.0,32.6667,32.7839,32.6332,32.7839,216200.0
2014-03-12 13:00:00,39.15,39.26,39.14,39.16,180200.0,32.7755,32.8676,32.7672,32.7839,180200.0
2014-03-12 13:30:00,39.15,39.22,39.1,39.17,86000.0,32.7755,32.8341,32.7337,32.7923,86000.0
2014-03-12 14:00:00,39.16,39.33,39.15,39.32,188000.0,32.7839,32.9262,32.7755,32.9178,188000.0
2014-03-12 14:30:00,39.32,39.33,39.08,39.12,166500.0,32.9178,32.9262,32.7169,32.7504,166500.0
2014-03-12 15:00:00,39.12,39.18,39.11,39.15,146100.0,32.7504,32.8006,32.742,32.7755,146100.0
2014-03-12 15:30:00,39.15,39.34,39.15,39.3,690400.0,32.7755,32.9346,32.7755,32.9011,690400.0
2014-03-13 09:30:00,39.12,39.28,39.07,39.24,311900.0,32.7504,32.8844,32.7086,32.8509,311900.0
2014-03-13 10:00:00,39.24,39.27,39.16,39.21,214500.0,32.8509,32.876,32.7839,32.8258,214500.0
2014-03-13 10:30:00,39.21,39.23,39.03,39.05,407200.0,32.8258,32.8425,32.6751,32.6918,407200.0
2014-03-13 11:00:00,39.05,39.1,38.81,38.82,227200.0,32.6918,32.7337,32.4909,32.4993,227200.0
2014-03-13 11:30:00,38.82,38.83,38.64,38.69,268200.0,32.4993,32.5076,32.3486,32.3904,268200.0
2014-03-13 12:00:00,38.68,38.73,38.63,38.68,306200.0,32.3821,32.4239,32.3402,32.3821,306200.0
2014-03-13 12:30:00,38.68,38.72,38.44,38.52,447500.0,32.3821,32.4155,32.1811,32.2481,447500.0
2014-03-13 13:00:00,38.53,38.54,38.32,38.37,321100.0,32.2565,32.2648,32.0807,32.1225,321100.0
2014-03-13 13:30:00,38.37,38.41,38.24,38.29,296800.0,32.1225,32.156,32.0137,32.0556,296800.0
2014-03-13 14:00:00,38.3,38.48,38.27,38.47,175600.0,32.0639,32.2146,32.0388,32.2062,175600.0
2014-03-13 14:30:00,38.47,38.62,38.43,38.48,377900.0,32.2062,32.3318,32.1728,32.2146,377900.0
2014-03-13 15:00:00,38.48,38.54,38.41,38.51,199600.0,32.2146,32.2648,32.156,32.2397,199600.0
2014-03-13 15:30:00,38.52,38.61,38.45,38.51,427600.0,32.2481,32.3234,32.1895,32.2397,427600.0
2014-03-14 09:30:00,38.42,38.64,38.4,38.53,374500.0,32.1644,32.3486,32.1476,32.2565,374500.0
2014-03-14 10:00:00,38.55,38.7,38.51,38.56,217900.0,32.2732,32.3988,32.2397,32.2816,217900.0
2014-03-14 10:30:00,38.56,38.56,38.28,38.3,302100.0,32.2816,32.2816,32.0472,32.0639,302100.0
2014-03-14 11:00:00,38.3,38.35,38.18,38.25,79800.0,32.0639,32.1058,31.9635,32.0221,79800.0
2014-03-14 11:30:00,38.25,38.59,38.25,38.56,151500.0,32.0221,32.3067,32.0221,32.2816,151500.0
2014-03-14 12:00:00,38.56,38.61,38.43,38.58,178000.0,32.2816,32.3234,32.1728,32.2983,178000.0
2014-03-14 12:30:00,38.57,38.61,38.5,38.57,110400.0,32.29,32.3234,32.2314,32.29,110400.0
2014-03-14 13:00:00,38.57,38.58,38.41,38.41,72400.0,32.29,32.2983,32.156,32.156,72400.0
2014-03-14 13:30:00,38.42,38.46,38.36,38.42,98600.0,32.1644,32.1979,32.1142,32.1644,98600.0
2014-03-14 14:00:00,38.42,38.51,38.39,38.49,101700.0,32.1644,32.2397,32.1393,32.223,101700.0
2014-03-14 14:30:00,38.5,38.5,38.37,38.39,193900.0,32.2314,32.2314,32.1225,32.1393,193900.0
2014-03-14 15:00:00,38.39,38.44,38.38,38.4,98000.0,32.1393,32.1811,32.1309,32.1476,98000.0
2014-03-14 15:30:00,38.4,38.44,38.34,38.41,363100.0,32.1476,32.1811,32.0974,32.156,363100.0
2014-03-17 09:30:00,38.64,38.77,38.59,38.65,135500.0,32.3486,32.4574,32.3067,32.3569,135500.0
2014-03-17 10:00:00,38.67,38.84,38.65,38.77,158600.0,32.3737,32.516,32.3569,32.4574,158600.0
2014-03-17 10:30:00,38.79,38.84,38.69,38.74,117700.0,32.4741,32.516,32.3904,32.4323,117700.0
2014-03-17 11:00:00,38.73,38.81,38.72,38.75,68700.0,32.4239,32.4909,32.4155,32.4407,68700.0
2014-03-17 11:30:00,38.75,38.81,38.71,38.79,49500.0,32.4407,32.4909,32.4072,32.4741,49500.0
2014-03-17 12:00:00,38.79,38.83,38.74,38.78,50000.0,32.4741,32.5076,32.4323,32.4658,50000.0
2014-03-17 12:30:00,38.78,38.82,38.68,38.73,93100.0,32.4658,32.4993,32.3821,32.4239,93100.0
2014-03-17 13:00:00,38.72,38.76,38.67,38.73,60700.0,32.4155,32.449,32.3737,32.4239,60700.0
2014-03-17 13:30:00,38.73,38.86,38.72,38.85,88800.0,32.4239,32.5327,32.4155,32.5244,88800.0
2014-03-17 14:00:00,38.85,38.94,38.83,38.91,96600.0,32.5244,32.5997,32.5076,32.5746,96600.0
2014-03-17 14:30:00,38.91,38.91,38.8,38.86,97000.0,32.5746,32.5746,32.4825,32.5327,97000.0
2014-03-17 15:00:00,38.85,38.87,38.81,38.86,141600.0,32.5244,32.5411,32.4909,32.5327,141600.0
2014-03-17 15:30:00,38.86,38.87,38.78,38.81,296400.0,32.5327,32.5411,32.4658,32.4909,296400.0
2014-03-18 09:30:00,39.19,39.75,39.06,39.58,376300.0,32.809,33.2778,32.7002,33.1355,376300.0
2014-03-18 10:00:00,39.58,39.85,39.57,39.79,366100.0,33.1355,33.3615,33.1271,33.3113,366100.0
2014-03-18 10:30:00,39.79,39.85,39.65,39.66,218100.0,33.3113,33.3615,33.1941,33.2025,218100.0
2014-03-18 11:00:00,39.66,39.68,39.56,39.64,191400.0,33.2025,33.2192,33.1188,33.1857,191400.0
2014-03-18 11:30:00,39.65,39.69,39.52,39.62,215000.0,33.1941,33.2276,33.0853,33.169,215000.0
2014-03-18 12:00:00,39.62,39.67,39.55,39.57,99700.0,33.169,33.2109,33.1104,33.1271,99700.0
2014-03-18 12:30:00,39.58,39.62,39.55,39.62,86500.0,33.1355,33.169,33.1104,33.169,86500.0
2014-03-18 13:00:00,39.62,39.64,39.59,39.61,71500.0,33.169,33.1857,33.1439,33.1606,71500.0
2014-03-18 13:30:00,39.61,39.63,39.52,39.6,107300.0,33.1606,33.1774,33.0853,33.1523,107300.0
2014-03-18 14:00:00,39.61,39.68,39.61,39.66,97500.0,33.1606,33.2192,33.1606,33.2025,97500.0
2014-03-18 14:30:00,39.67,39.79,39.66,39.76,146600.0,33.2109,33.3113,33.2025,33.2862,146600.0
2014-03-18 15:00:00,39.76,39.76,39.64,39.65,253200.0,33.2862,33.2862,33.1857,33.1941,253200.0
2014-03-18 15:30:00,39.64,39.69,39.56,39.61,641200.0,33.1857,33.2276,33.1188,33.1606,641200.0
2014-03-19 09:30:00,39.59,39.77,39.54,39.76,162500.0,33.1439,33.2946,33.102,33.2862,162500.0
2014-03-19 10:00:00,39.77,39.77,39.65,39.65,271300.0,33.2946,33.2946,33.1941,33.1941,271300.0
2014-03-19 10:30:00,39.65,39.68,39.57,39.57,131100.0,33.1941,33.2192,33.1271,33.1271,131100.0
2014-03-19 11:00:00,39.58,39.61,39.54,39.57,55000.0,33.1355,33.1606,33.102,33.1271,55000.0
2014-03-19 11:30:00,39.57,39.57,39.44,39.51,128500.0,33.1271,33.1271,33.0183,33.0769,128500.0
2014-03-19 12:00:00,39.51,39.52,39.42,39.5,138100.0,33.0769,33.0853,33.0016,33.0685,138100.0
2014-03-19 12:30:00,39.5,39.66,39.5,39.62,113300.0,33.0685,33.2025,33.0685,33.169,113300.0
2014-03-19 13:00:00,39.61,39.64,39.5,39.64,125600.0,33.1606,33.1857,33.0685,33.1857,125600.0
2014-03-19 13:30:00,39.63,39.71,39.62,39.71,103500.0,33.1774,33.2443,33.169,33.2443,103500.0
2014-03-19 14:00:00,39.71,39.71,39.43,39.61,240800.0,33.2443,33.2443,33.0099,33.1606,240800.0
2014-03-19 14:30:00,39.6,39.63,39.44,39.5,130600.0,33.1523,33.1774,33.0183,33.0685,130600.0
2014-03-19 15:00:00,39.49,39.51,39.12,39.29,262700.0,33.0602,33.0769,32.7504,32.8927,262700.0
2014-03-19 15:30:00,39.29,39.43,39.24,39.36,358000.0,32.8927,33.0099,32.8509,32.9513,358000.0
2014-03-20 09:30:00,39.21,39.29,39.06,39.11,181500.0,32.8258,32.8927,32.7002,32.742,181500.0
2014-03-20 10:00:00,39.14,39.57,39.08,39.52,208200.0,32.7672,33.1271,32.7169,33.0853,208200.0
2014-03-20 10:30:00,39.51,39.64,39.48,39.59,117400.0,33.0769,33.1857,33.0518,33.1439,117400.0
2014-03-20 11:00:00,39.59,39.7,39.54,39.68,159100.0,33.1439,33.236,33.102,33.2192,159100.0
2014-03-20 11:30:00,39.68,39.75,39.65,39.74,104000.0,33.2192,33.2778,33.1941,33.2695,104000.0
2014-03-20 12:00:00,39.74,39.86,39.7,39.84,159400.0,33.2695,33.3699,33.236,33.3532,159400.0
2014-03-20 12:30:00,39.84,39.98,39.81,39.95,125000.0,33.3532,33.4704,33.3281,33.4453,125000.0
2014-03-20 13:00:00,39.95,39.96,39.89,39.93,112700.0,33.4453,33.4536,33.395,33.4285,112700.0
2014-03-20 13:30:00,39.92,40.05,39.92,40.02,231000.0,33.4202,33.529,33.4202,33.5039,231000.0
2014-03-20 14:00:00,40.02,40.08,39.98,40.04,315100.0,33.5039,33.5541,33.4704,33.5206,315100.0
2014-03-20 14:30:00,40.05,40.05,39.98,39.99,89000.0,33.529,33.529,33.4704,33.4788,89000.0
2014-03-20 15:00:00,39.99,40.0,39.96,39.98,177800.0,33.4788,33.4871,33.4536,33.4704,177800.0
2014-03-20 15:30:00,39.98,40.02,39.9,40.0,380700.0,33.4704,33.5039,33.4034,33.4871,380700.0
2014-03-21 09:30:00,40.33,40.41,39.96,40.21,1136100.0,33.7634,33.8304,33.4536,33.6629,1136100.0
2014-03-21 10:00:00,40.21,40.25,40.09,40.2,558300.0,33.6629,33.6964,33.5625,33.6546,558300.0
2014-03-21 10:30:00,40.2,40.33,40.13,40.27,348200.0,33.6546,33.7634,33.596,33.7132,348200.0
2014-03-21 11:00:00,40.27,40.34,40.2,40.26,240600.0,33.7132,33.7718,33.6546,33.7048,240600.0
2014-03-21 11:30:00,40.25,40.26,40.2,40.25,165400.0,33.6964,33.7048,33.6546,33.6964,165400.0
2014-03-21 12:00:00,40.25,40.35,40.22,40.22,176300.0,33.6964,33.7801,33.6713,33.6713,176300.0
2014-03-21 12:30:00,40.22,40.22,40.12,40.22,140800.0,33.6713,33.6713,33.5876,33.6713,140800.0
2014-03-21 13:00:00,40.23,40.24,40.03,40.06,203100.0,33.6797,33.688,33.5122,33.5374,203100.0
2014-03-21 13:30:00,40.06,40.13,40.0,40.08,152000.0,33.5374,33.596,33.4871,33.5541,152000.0
2014-03-21 14:00:00,40.07,40.1,40.01,40.02,148300.0,33.5457,33.5708,33.4955,33.5039,148300.0
2014-03-21 14:30:00,40.02,40.09,39.98,40.03,199000.0,33.5039,33.5625,33.4704,33.5122,199000.0
2014-03-21 15:00:00,40.02,40.04,39.95,40.04,256700.0,33.5039,33.5206,33.4453,33.5206,256700.0
2014-03-21 15:30:00,40.03,40.03,39.9,39.99,724500.0,33.5122,33.5122,33.4034,33.4788,724500.0
2014-03-24 09:30:00,40.17,40.17,39.87,39.93,455200.0,33.6294,33.6294,33.3783,33.4285,455200.0
2014-03-24 10:00:00,39.92,39.93,39.8,39.87,301200.0,33.4202,33.4285,33.3197,33.3783,301200.0
2014-03-24 10:30:00,39.87,39.9,39.7,39.88,206400.0,33.3783,33.4034,33.236,33.3867,206400.0
2014-03-24 11:00:00,39.87,40.03,39.87,40.01,553600.0,33.3783,33.5122,33.3783,33.4955,553600.0
2014-03-24 11:30:00,40.01,40.05,39.94,40.02,336700.0,33.4955,33.529,33.4369,33.5039,336700.0
2014-03-24 12:00:00,40.03,40.07,39.99,39.99,391100.0,33.5122,33.5457,33.4788,33.4788,391100.0
2014-03-24 12:30:00,40.0,40.03,39.97,40.01,348800.0,33.4871,33.5122,33.462,33.4955,348800.0
2014-03-24 13:00:00,40.01,40.04,39.97,40.01,258600.0,33.4955,33.5206,33.462,33.4955,258600.0
2014-03-24 13:30:00,40.01,40.15,40.0,40.14,281700.0,33.4955,33.6127,33.4871,33.6043,281700.0
2014-03-24 14:00:00,40.14,40.2,40.04,40.1,327000.0,33.6043,33.6546,33.5206,33.5708,327000.0
2014-03-24 14:30:00,40.1,40.16,40.02,40.02,394000.0,33.5708,33.6211,33.5039,33.5039,394000.0
2014-03-24 15:00:00,40.02,40.13,40.01,40.13,414700.0,33.5039,33.596,33.4955,33.596,414700.0
2014-03-24 15:30:00,40.12,40.16,39.97,39.99,960100.0,33.5876,33.6211,33.462,33.4788,960100.0
2014-03-25 09:30:00,38.67,39.36,38.08,38.84,2133100.0,32.3737,32.9513,31.8797,32.516,2133100.0
2014-03-25 10:00:00,38.82,38.9,38.44,38.78,1210500.0,32.4993,32.5662,32.1811,32.4658,1210500.0
2014-03-25 10:30:00,38.77,38.8,38.22,38.3,1032300.0,32.4574,32.4825,31.9969,32.0639,1032300.0
2014-03-25 11:00:00,38.3,38.3,37.62,37.93,1201200.0,32.0639,32.0639,31.4946,31.7542,1201200.0
2014-03-25 11:30:00,37.93,38.15,37.63,37.96,899000.0,31.7542,31.9383,31.503,31.7793,899000.0
2014-03-25 12:00:00,37.95,37.95,37.8,37.89,398900.0,31.7709,31.7709,31.6453,31.7207,398900.0
2014-03-25 12:30:00,37.89,38.02,37.84,38.0,426900.0,31.7207,31.8295,31.6788,31.8128,426900.0
2014-03-25 13:00:00,38.01,38.06,37.84,37.89,360400.0,31.8211,31.863,31.6788,31.7207,360400.0
2014-03-25 13:30:00,37.89,37.96,37.77,37.77,415700.0,31.7207,31.7793,31.6202,31.6202,415700.0
2014-03-25 14:00:00,37.77,37.91,37.74,37.9,629800.0,31.6202,31.7374,31.5951,31.7291,629800.0
2014-03-25 14:30:00,37.91,38.28,37.87,38.27,649300.0,31.7374,32.0472,31.7039,32.0388,649300.0
2014-03-25 15:00:00,38.27,38.37,38.09,38.14,808800.0,32.0388,32.1225,31.8881,31.93,808800.0
2014-03-25 15:30:00,38.14,38.17,37.93,38.02,1450800.0,31.93,31.9551,31.7542,31.8295,1450800.0
2014-03-26 09:30:00,37.9,38.14,37.55,38.09,979300.0,31.7291,31.93,31.436,31.8881,979300.0
2014-03-26 10:00:00,38.1,38.13,37.9,38.11,567500.0,31.8965,31.9216,31.7291,31.9049,567500.0
2014-03-26 10:30:00,38.11,38.11,37.93,37.95,362700.0,31.9049,31.9049,31.7542,31.7709,362700.0
2014-03-26 11:00:00,37.96,38.02,37.89,37.89,230200.0,31.7793,31.8295,31.7207,31.7207,230200.0
2014-03-26 11:30:00,37.89,37.93,37.84,37.9,250300.0,31.7207,31.7542,31.6788,31.7291,250300.0
2014-03-26 12:00:00,37.91,38.0,37.86,37.89,174000.0,31.7374,31.8128,31.6956,31.7207,174000.0
2014-03-26 12:30:00,37.89,37.93,37.84,37.87,173800.0,31.7207,31.7542,31.6788,31.7039,173800.0
2014-03-26 13:00:00,37.87,37.94,37.82,37.83,173600.0,31.7039,31.7625,31.6621,31.6704,173600.0
2014-03-26 13:30:00,37.82,37.89,37.76,37.85,316600.0,31.6621,31.7207,31.6118,31.6872,316600.0
2014-03-26 14:00:00,37.85,37.92,37.8,37.91,234600.0,31.6872,31.7458,31.6453,31.7374,234600.0
2014-03-26 14:30:00,37.91,37.98,37.81,37.95,255800.0,31.7374,31.796,31.6537,31.7709,255800.0
2014-03-26 15:00:00,37.95,37.96,37.76,37.76,285800.0,31.7709,31.7793,31.6118,31.6118,285800.0
2014-03-26 15:30:00,37.76,37.85,37.62,37.63,745900.0,31.6118,31.6872,31.4946,31.503,745900.0
2014-03-27 09:30:00,37.68,37.71,37.33,37.41,393900.0,31.5449,31.57,31.2519,31.3188,393900.0
2014-03-27 10:00:00,37.41,37.51,37.29,37.35,325700.0,31.3188,31.4026,31.2184,31.2686,325700.0
2014-03-27 10:30:00,37.35,37.45,37.27,37.29,219200.0,31.2686,31.3523,31.2016,31.2184,219200.0
2014-03-27 11:00:00,37.29,37.34,37.22,37.25,264300.0,31.2184,31.2602,31.1598,31.1849,264300.0
2014-03-27 11:30:00,37.25,37.25,37.14,37.23,194300.0,31.1849,31.1849,31.0928,31.1681,194300.0
2014-03-27 12:00:00,37.23,37.36,37.22,37.27,180900.0,31.1681,31.277,31.1598,31.2016,180900.0
2014-03-27 12:30:00,37.28,37.3,37.2,37.23,148900.0,31.21,31.2267,31.143,31.1681,148900.0
2014-03-27 13:00:00,37.23,37.3,37.23,37.29,140200.0,31.1681,31.2267,31.1681,31.2184,140200.0
2014-03-27 13:30:00,37.29,37.3,37.14,37.14,115600.0,31.2184,31.2267,31.0928,31.0928,115600.0
2014-03-27 14:00:00,37.14,37.19,37.07,37.16,212300.0,31.0928,31.1347,31.0342,31.1095,212300.0
2014-03-27 14:30:00,37.16,37.3,37.14,37.21,467500.0,31.1095,31.2267,31.0928,31.1514,467500.0
2014-03-27 15:00:00,37.21,37.31,37.2,37.3,291600.0,31.1514,31.2351,31.143,31.2267,291600.0
2014-03-27 15:30:00,37.3,37.36,37.27,37.31,597800.0,31.2267,31.277,31.2016,31.2351,597800.0
2014-03-28 09:30:00,37.28,37.68,37.18,37.57,552400.0,31.21,31.5449,31.1263,31.4528,552400.0
2014-03-28 10:00:00,37.57,37.62,37.46,37.5,201300.0,31.4528,31.4946,31.3607,31.3942,201300.0
2014-03-28 10:30:00,37.51,37.55,37.45,37.48,109100.0,31.4026,31.436,31.3523,31.3774,109100.0
2014-03-28 11:00:00,37.48,37.49,37.38,37.4,183600.0,31.3774,31.3858,31.2937,31.3105,183600.0
2014-03-28 11:30:00,37.4,37.45,37.27,37.36,301300.0,31.3105,31.3523,31.2016,31.277,301300.0
2014-03-28 12:00:00,37.36,37.41,37.31,37.37,234400.0,31.277,31.3188,31.2351,31.2853,234400.0
2014-03-28 12:30:00,37.37,37.39,37.23,37.27,138500.0,31.2853,31.3021,31.1681,31.2016,138500.0
2014-03-28 13:00:00,37.28,37.3,37.24,37.26,207900.0,31.21,31.2267,31.1765,31.1933,207900.0
2014-03-28 13:30:00,37.26,37.26,37.19,37.22,165100.0,31.1933,31.1933,31.1347,31.1598,165100.0
2014-03-28 14:00:00,37.22,37.22,37.06,37.1,277700.0,31.1598,31.1598,31.0258,31.0593,277700.0
2014-03-28 14:30:00,37.09,37.16,37.06,37.08,293900.0,31.0509,31.1095,31.0258,31.0426,293900.0
2014-03-28 15:00:00,37.08,37.23,37.07,37.23,507900.0,31.0426,31.1681,31.0342,31.1681,507900.0
2014-03-28 15:30:00,37.22,37.24,37.18,37.23,430100.0,31.1598,31.1765,31.1263,31.1681,430100.0
2014-03-31 09:30:00,37.55,37.66,37.42,37.64,224600.0,31.436,31.5281,31.3272,31.5114,224600.0
2014-03-31 10:00:00,37.65,37.66,37.48,37.52,156500.0,31.5198,31.5281,31.3774,31.4109,156500.0
2014-03-31 10:30:00,37.52,37.64,37.48,37.59,225800.0,31.4109,31.5114,31.3774,31.4695,225800.0
2014-03-31 11:00:00,37.59,37.6,37.46,37.51,107400.0,31.4695,31.4779,31.3607,31.4026,107400.0
2014-03-31 11:30:00,37.52,37.54,37.45,37.53,120100.0,31.4109,31.4277,31.3523,31.4193,120100.0
2014-03-31 12:00:00,37.54,37.65,37.54,37.62,103300.0,31.4277,31.5198,31.4277,31.4946,103300.0
2014-03-31 12:30:00,37.62,37.65,37.58,37.59,81100.0,31.4946,31.5198,31.4612,31.4695,81100.0
2014-03-31 13:00:00,37.59,37.61,37.52,37.57,85200.0,31.4695,31.4863,31.4109,31.4528,85200.0
2014-03-31 13:30:00,37.56,37.64,37.52,37.62,190300.0,31.4444,31.5114,31.4109,31.4946,190300.0
2014-03-31 14:00:00,37.61,37.67,37.59,37.6,326300.0,31.4863,31.5365,31.4695,31.4779,326300.0
2014-03-31 14:30:00,37.61,37.71,37.59,37.7,152400.0,31.4863,31.57,31.4695,31.5616,152400.0
2014-03-31 15:00:00,37.7,37.78,37.66,37.76,244700.0,31.5616,31.6286,31.5281,31.6118,244700.0
2014-03-31 15:30:00,37.77,37.86,37.77,37.85,559900.0,31.6202,31.6956,31.6202,31.6872,559900.0
2014-04-01 09:30:00,37.83,38.24,37.83,38.18,321700.0,31.6704,32.0137,31.6704,31.9635,321700.0
2014-04-01 10:00:00,38.18,38.23,38.09,38.12,155000.0,31.9635,32.0053,31.8881,31.9132,155000.0
2014-04-01 10:30:00,38.12,38.15,38.07,38.13,100100.0,31.9132,31.9383,31.8714,31.9216,100100.0
2014-04-01 11:00:00,38.12,38.15,38.06,38.06,91300.0,31.9132,31.9383,31.863,31.863,91300.0
2014-04-01 11:30:00,38.06,38.13,38.03,38.05,76800.0,31.863,31.9216,31.8379,31.8546,76800.0
2014-04-01 12:00:00,38.06,38.14,38.04,38.14,85800.0,31.863,31.93,31.8463,31.93,85800.0
2014-04-01 12:30:00,38.14,38.17,38.12,38.16,50100.0,31.93,31.9551,31.9132,31.9467,50100.0
2014-04-01 13:00:00,38.15,38.2,38.13,38.19,60800.0,31.9383,31.9802,31.9216,31.9718,60800.0
2014-04-01 13:30:00,38.2,38.27,38.15,38.26,89900.0,31.9802,32.0388,31.9383,32.0304,89900.0
2014-04-01 14:00:00,38.27,38.27,38.19,38.2,222300.0,32.0388,32.0388,31.9718,31.9802,222300.0
2014-04-01 14:30:00,38.2,38.21,38.09,38.13,96000.0,31.9802,31.9886,31.8881,31.9216,96000.0
2014-04-01 15:00:00,38.14,38.31,38.11,38.3,210200.0,31.93,32.0723,31.9049,32.0639,210200.0
2014-04-01 15:30:00,38.29,38.42,38.25,38.4,651400.0,32.0556,32.1644,32.0221,32.1476,651400.0
2014-04-02 09:30:00,38.1,38.12,37.78,37.9,335400.0,31.8965,31.9132,31.6286,31.7291,335400.0
2014-04-02 10:00:00,37.9,38.18,37.9,38.14,212000.0,31.7291,31.9635,31.7291,31.93,212000.0
2014-04-02 10:30:00,38.15,38.17,38.09,38.15,335900.0,31.9383,31.9551,31.8881,31.9383,335900.0
2014-04-02 11:00:00,38.14,38.17,38.08,38.1,140800.0,31.93,31.9551,31.8797,31.8965,140800.0
2014-04-02 11:30:00,38.1,38.18,38.06,38.17,191000.0,31.8965,31.9635,31.863,31.9551,191000.0
2014-04-02 12:00:00,38.17,38.18,38.06,38.06,87800.0,31.9551,31.9635,31.863,31.863,87800.0
2014-04-02 12:30:00,38.06,38.11,38.03,38.04,95800.0,31.863,31.9049,31.8379,31.8463,95800.0
2014-04-02 13:00:00,38.04,38.05,37.95,38.0,90400.0,31.8463,31.8546,31.7709,31.8128,90400.0
2014-04-02 13:30:00,37.99,38.01,37.92,37.94,103300.0,31.8044,31.8211,31.7458,31.7625,103300.0
2014-04-02 14:00:00,37.94,38.04,37.93,37.98,57100.0,31.7625,31.8463,31.7542,31.796,57100.0
2014-04-02 14:30:00,37.98,37.99,37.91,37.95,132600.0,31.796,31.8044,31.7374,31.7709,132600.0
2014-04-02 15:00:00,37.95,38.06,37.92,38.05,200900.0,31.7709,31.863,31.7458,31.8546,200900.0
2014-04-02 15:30:00,38.03,38.11,38.03,38.03,442000.0,31.8379,31.9049,31.8379,31.8379,442000.0
2014-04-03 09:30:00,38.42,38.47,38.18,38.33,805800.0,32.1644,32.2062,31.9635,32.089,805800.0
2014-04-03 10:00:00,38.33,38.43,38.21,38.41,199500.0,32.089,32.1728,31.9886,32.156,199500.0
2014-04-03 10:30:00,38.41,38.48,38.3,38.37,172600.0,32.156,32.2146,32.0639,32.1225,172600.0
2014-04-03 11:00:00,38.37,38.41,38.27,38.31,147100.0,32.1225,32.156,32.0388,32.0723,147100.0
2014-04-03 11:30:00,38.3,38.32,38.16,38.23,155800.0,32.0639,32.0807,31.9467,32.0053,155800.0
2014-04-03 12:00:00,38.23,38.33,38.2,38.33,99900.0,32.0053,32.089,31.9802,32.089,99900.0
2014-04-03 12:30:00,38.33,38.33,38.25,38.3,110400.0,32.089,32.089,32.0221,32.0639,110400.0
2014-04-03 13:00:00,38.3,38.36,38.28,38.35,166400.0,32.0639,32.1142,32.0472,32.1058,166400.0
2014-04-03 13:30:00,38.35,38.42,38.34,38.36,109200.0,32.1058,32.1644,32.0974,32.1142,109200.0
2014-04-03 14:00:00,38.36,38.38,38.32,38.35,103300.0,32.1142,32.1309,32.0807,32.1058,103300.0
2014-04-03 14:30:00,38.34,38.35,38.23,38.32,242100.0,32.0974,32.1058,32.0053,32.0807,242100.0
2014-04-03 15:00:00,38.32,38.49,38.32,38.47,282000.0,32.0807,32.223,32.0807,32.2062,282000.0
2014-04-03 15:30:00,38.47,38.5,38.44,38.44,487800.0,32.2062,32.2314,32.1811,32.1811,487800.0
2014-04-04 09:30:00,38.77,38.84,38.62,38.81,247800.0,32.4574,32.516,32.3318,32.4909,247800.0
2014-04-04 10:00:00,38.82,38.85,38.73,38.85,403700.0,32.4993,32.5244,32.4239,32.5244,403700.0
2014-04-04 10:30:00,38.84,38.9,38.76,38.77,307200.0,32.516,32.5662,32.449,32.4574,307200.0
2014-04-04 11:00:00,38.77,38.77,38.62,38.62,289900.0,32.4574,32.4574,32.3318,32.3318,289900.0
2014-04-04 11:30:00,38.62,38.66,38.41,38.5,170700.0,32.3318,32.3653,32.156,32.2314,170700.0
2014-04-04 12:00:00,38.49,38.49,38.28,38.31,198500.0,32.223,32.223,32.0472,32.0723,198500.0
2014-04-04 12:30:00,38.31,38.34,38.11,38.16,153100.0,32.0723,32.0974,31.9049,31.9467,153100.0
2014-04-04 13:00:00,38.15,38.2,38.1,38.13,182100.0,31.9383,31.9802,31.8965,31.9216,182100.0
2014-04-04 13:30:00,38.11,38.14,38.0,38.05,233400.0,31.9049,31.93,31.8128,31.8546,233400.0
2014-04-04 14:00:00,38.05,38.06,37.78,37.94,396900.0,31.8546,31.863,31.6286,31.7625,396900.0
2014-04-04 14:30:00,37.94,37.95,37.85,37.91,187400.0,31.7625,31.7709,31.6872,31.7374,187400.0
2014-04-04 15:00:00,37.91,37.97,37.86,37.93,280900.0,31.7374,31.7877,31.6956,31.7542,280900.0
2014-04-04 15:30:00,37.93,37.95,37.88,37.91,442100.0,31.7542,31.7709,31.7123,31.7374,442100.0
2014-04-07 09:30:00,38.13,38.22,37.89,38.21,391300.0,31.9216,31.9969,31.7207,31.9886,391300.0
2014-04-07 10:00:00,38.2,38.2,38.01,38.02,152400.0,31.9802,31.9802,31.8211,31.8295,152400.0
2014-04-07 10:30:00,38.0,38.06,37.93,38.0,221200.0,31.8128,31.863,31.7542,31.8128,221200.0
2014-04-07 11:00:00,38.0,38.03,37.92,37.93,92300.0,31.8128,31.8379,31.7458,31.7542,92300.0
2014-04-07 11:30:00,37.92,37.97,37.79,37.82,131600.0,31.7458,31.7877,31.637,31.6621,131600.0
2014-04-07 12:00:00,37.81,37.82,37.71,37.79,113900.0,31.6537,31.6621,31.57,31.637,113900.0
2014-04-07 12:30:00,37.79,37.92,37.74,37.91,137200.0,31.637,31.7458,31.5951,31.7374,137200.0
2014-04-07 13:00:00,37.91,37.95,37.86,37.88,189700.0,31.7374,31.7709,31.6956,31.7123,189700.0
2014-04-07 13:30:00,37.88,37.88,37.69,37.74,118000.0,31.7123,31.7123,31.5532,31.5951,118000.0
2014-04-07 14:00:00,37.75,37.8,37.68,37.7,95800.0,31.6035,31.6453,31.5449,31.5616,95800.0
2014-04-07 14:30:00,37.69,37.88,37.65,37.85,145200.0,31.5532,31.7123,31.5198,31.6872,145200.0
2014-04-07 15:00:00,37.85,37.93,37.83,37.89,158400.0,31.6872,31.7542,31.6704,31.7207,158400.0
2014-04-07 15:30:00,37.9,37.9,37.65,37.68,402400.0,31.7291,31.7291,31.5198,31.5449,402400.0
2014-04-08 09:30:00,37.85,37.9,37.67,37.82,189200.0,31.6872,31.7291,31.5365,31.6621,189200.0
2014-04-08 10:00:00,37.82,37.94,37.77,37.8,300400.0,31.6621,31.7625,31.6202,31.6453,300400.0
2014-04-08 10:30:00,37.79,38.04,37.78,37.98,645500.0,31.637,31.8463,31.6286,31.796,645500.0
2014-04-08 11:00:00,37.99,38.08,37.99,38.07,322300.0,31.8044,31.8797,31.8044,31.8714,322300.0
2014-04-08 11:30:00,38.07,38.15,38.02,38.14,117400.0,31.8714,31.9383,31.8295,31.93,117400.0
2014-04-08 12:00:00,38.14,38.15,38.05,38.08,71500.0,31.93,31.9383,31.8546,31.8797,71500.0
2014-04-08 12:30:00,38.09,38.1,37.95,37.95,93000.0,31.8881,31.8965,31.7709,31.7709,93000.0
2014-04-08 13:00:00,37.95,37.98,37.92,37.97,129600.0,31.7709,31.796,31.7458,31.7877,129600.0
2014-04-08 13:30:00,37.96,37.98,37.9,37.97,94500.0,31.7793,31.796,31.7291,31.7877,94500.0
2014-04-08 14:00:00,37.98,38.01,37.84,37.85,140300.0,31.796,31.8211,31.6788,31.6872,140300.0
2014-04-08 14:30:00,37.85,37.95,37.83,37.93,173700.0,31.6872,31.7709,31.6704,31.7542,173700.0
2014-04-08 15:00:00,37.92,37.96,37.88,37.95,173300.0,31.7458,31.7793,31.7123,31.7709,173300.0
2014-04-08 15:30:00,37.96,38.02,37.94,38.01,314200.0,31.7793,31.8295,31.7625,31.8211,314200.0
2014-04-09 09:30:00,38.01,38.09,37.79,37.91,145900.0,31.8211,31.8881,31.637,31.7374,145900.0
2014-04-09 10:00:00,37.91,37.94,37.79,37.85,170700.0,31.7374,31.7625,31.637,31.6872,170700.0
2014-04-09 10:30:00,37.85,37.91,37.78,37.81,69300.0,31.6872,31.7374,31.6286,31.6537,69300.0
2014-04-09 11:00:00,37.81,37.87,37.78,37.8,74500.0,31.6537,31.7039,31.6286,31.6453,74500.0
2014-04-09 11:30:00,37.79,37.87,37.79,37.8,80400.0,31.637,31.7039,31.637,31.6453,80400.0
2014-04-09 12:00:00,37.79,37.95,37.79,37.94,109500.0,31.637,31.7709,31.637,31.7625,109500.0
2014-04-09 12:30:00,37.94,37.96,37.89,37.92,167500.0,31.7625,31.7793,31.7207,31.7458,167500.0
2014-04-09 13:00:00,37.91,38.01,37.91,37.99,44900.0,31.7374,31.8211,31.7374,31.8044,44900.0
2014-04-09 13:30:00,37.99,38.09,37.98,38.07,83700.0,31.8044,31.8881,31.796,31.8714,83700.0
2014-04-09 14:00:00,38.07,38.29,38.07,38.19,135900.0,31.8714,32.0556,31.8714,31.9718,135900.0
2014-04-09 14:30:00,38.2,38.21,38.01,38.03,197500.0,31.9802,31.9886,31.8211,31.8379,197500.0
2014-04-09 15:00:00,38.03,38.12,38.01,38.08,112700.0,31.8379,31.9132,31.8211,31.8797,112700.0
2014-04-09 15:30:00,38.09,38.12,38.04,38.09,278300.0,31.8881,31.9132,31.8463,31.8881,278300.0
2014-04-10 09:30:00,38.0,38.18,37.94,38.15,232100.0,31.8128,31.9635,31.7625,31.9383,232100.0
2014-04-10 10:00:00,38.15,38.26,38.1,38.17,166100.0,31.9383,32.0304,31.8965,31.9551,166100.0
2014-04-10 10:30:00,38.18,38.23,38.07,38.07,100200.0,31.9635,32.0053,31.8714,31.8714,100200.0
2014-04-10 11:00:00,38.07,38.07,37.9,37.92,73400.0,31.8714,31.8714,31.7291,31.7458,73400.0
2014-04-10 11:30:00,37.93,38.02,37.87,38.01,73500.0,31.7542,31.8295,31.7039,31.8211,73500.0
2014-04-10 12:00:00,38.0,38.03,37.81,37.84,48200.0,31.8128,31.8379,31.6537,31.6788,48200.0
2014-04-10 12:30:00,37.84,37.88,37.8,37.83,47800.0,31.6788,31.7123,31.6453,31.6704,47800.0
2014-04-10 13:00:00,37.83,37.84,37.68,37.74,130400.0,31.6704,31.6788,31.5449,31.5951,130400.0
2014-04-10 13:30:00,37.74,37.79,37.7,37.79,87500.0,31.5951,31.637,31.5616,31.637,87500.0
2014-04-10 14:00:00,37.79,37.8,37.74,37.76,100900.0,31.637,31.6453,31.5951,31.6118,100900.0
2014-04-10 14:30:00,37.76,37.76,37.58,37.61,132100.0,31.6118,31.6118,31.4612,31.4863,132100.0
2014-04-10 15:00:00,37.6,37.61,37.37,37.45,265700.0,31.4779,31.4863,31.2853,31.3523,265700.0
2014-04-10 15:30:00,37.44,37.54,37.42,37.43,388200.0,31.3439,31.4277,31.3272,31.3356,388200.0
2014-04-11 09:30:00,36.97,37.16,36.94,37.04,286800.0,30.9505,31.1095,30.9254,31.0091,286800.0
2014-04-11 10:00:00,37.03,37.09,37.0,37.03,414800.0,31.0007,31.0509,30.9756,31.0007,414800.0
2014-04-11 10:30:00,37.03,37.2,37.03,37.16,116400.0,31.0007,31.143,31.0007,31.1095,116400.0
2014-04-11 11:00:00,37.17,37.2,37.05,37.08,80900.0,31.1179,31.143,31.0175,31.0426,80900.0
2014-04-11 11:30:00,37.08,37.08,36.98,37.05,262500.0,31.0426,31.0426,30.9588,31.0175,262500.0
2014-04-11 12:00:00,37.06,37.11,36.92,36.97,137100.0,31.0258,31.0677,30.9086,30.9505,137100.0
2014-04-11 12:30:00,36.97,37.0,36.87,36.9,176800.0,30.9505,30.9756,30.8668,30.8919,176800.0
2014-04-11 13:00:00,36.9,36.92,36.8,36.86,93700.0,30.8919,30.9086,30.8082,30.8584,93700.0
2014-04-11 13:30:00,36.86,37.05,36.84,37.02,229400.0,30.8584,31.0175,30.8416,30.9923,229400.0
2014-04-11 14:00:00,37.02,37.08,36.95,36.95,166000.0,30.9923,31.0426,30.9337,30.9337,166000.0
2014-04-11 14:30:00,36.93,36.94,36.79,36.88,71500.0,30.917,30.9254,30.7998,30.8751,71500.0
2014-04-11 15:00:00,36.88,37.14,36.87,37.12,233900.0,30.8751,31.0928,30.8668,31.0761,233900.0
2014-04-11 15:30:00,37.13,37.13,36.96,37.03,619900.0,31.0844,31.0844,30.9421,31.0007,619900.0
2014-04-14 09:30:00,36.61,36.78,36.59,36.69,576000.0,30.6491,30.7914,30.6323,30.7161,576000.0
2014-04-14 10:00:00,36.69,36.8,36.6,36.61,263100.0,30.7161,30.8082,30.6407,30.6491,263100.0
2014-04-14 10:30:00,36.61,36.82,36.6,36.67,413100.0,30.6491,30.8249,30.6407,30.6993,413100.0
2014-04-14 11:00:00,36.66,36.67,36.46,36.48,308500.0,30.691,30.6993,30.5235,30.5403,308500.0
2014-04-14 11:30:00,36.48,36.54,36.42,36.44,371300.0,30.5403,30.5905,30.49,30.5068,371300.0
2014-04-14 12:00:00,36.44,36.64,36.44,36.51,238100.0,30.5068,30.6742,30.5068,30.5654,238100.0
2014-04-14 12:30:00,36.51,36.61,36.38,36.45,202500.0,30.5654,30.6491,30.4565,30.5151,202500.0
2014-04-14 13:00:00,36.45,36.51,36.42,36.42,161200.0,30.5151,30.5654,30.49,30.49,161200.0
2014-04-14 13:30:00,36.42,36.54,36.41,36.44,104000.0,30.49,30.5905,30.4817,30.5068,104000.0
2014-04-14 14:00:00,36.44,36.5,36.38,36.38,177900.0,30.5068,30.557,30.4565,30.4565,177900.0
2014-04-14 14:30:00,36.38,36.45,36.34,36.4,131800.0,30.4565,30.5151,30.4231,30.4733,131800.0
2014-04-14 15:00:00,36.4,36.43,36.23,36.29,222400.0,30.4733,30.4984,30.331,30.3812,222400.0
2014-04-14 15:30:00,36.29,36.5,36.28,36.49,526300.0,30.3812,30.557,30.3728,30.5486,526300.0
2014-04-15 09:30:00,36.43,36.53,36.38,36.44,193700.0,30.4984,30.5821,30.4565,30.5068,193700.0
2014-04-15 10:00:00,36.43,36.46,36.29,36.29,185900.0,30.4984,30.5235,30.3812,30.3812,185900.0
2014-04-15 10:30:00,36.29,36.36,36.19,36.21,233300.0,30.3812,30.4398,30.2975,30.3142,233300.0
2014-04-15 11:00:00,36.2,36.22,36.09,36.18,245300.0,30.3058,30.3226,30.2138,30.2891,245300.0
2014-04-15 11:30:00,36.18,36.26,35.96,35.99,169800.0,30.2891,30.3561,30.1049,30.13,169800.0
2014-04-15 12:00:00,35.99,35.99,35.84,35.91,180500.0,30.13,30.13,30.0045,30.0631,180500.0
2014-04-15 12:30:00,35.91,35.91,35.79,35.82,189400.0,30.0631,30.0631,29.9626,29.9877,189400.0
2014-04-15 13:00:00,35.82,35.91,35.8,35.87,125000.0,29.9877,30.0631,29.971,30.0296,125000.0
2014-04-15 13:30:00,35.88,36.0,35.83,35.94,233200.0,30.038,30.1384,29.9961,30.0882,233200.0
2014-04-15 14:00:00,35.93,36.03,35.92,36.01,231500.0,30.0798,30.1635,30.0714,30.1468,231500.0
2014-04-15 14:30:00,36.0,36.17,35.99,36.07,207100.0,30.1384,30.2807,30.13,30.197,207100.0
2014-04-15 15:00:00,36.08,36.26,36.07,36.23,259400.0,30.2054,30.3561,30.197,30.331,259400.0
2014-04-15 15:30:00,36.23,36.26,36.16,36.21,647300.0,30.331,30.3561,30.2724,30.3142,647300.0
2014-04-16 09:30:00,36.47,36.53,36.38,36.47,245200.0,30.5319,30.5821,30.4565,30.5319,245200.0
2014-04-16 10:00:00,36.48,36.48,36.37,36.37,132800.0,30.5403,30.5403,30.4482,30.4482,132800.0
2014-04-16 10:30:00,36.37,36.43,36.33,36.33,173300.0,30.4482,30.4984,30.4147,30.4147,173300.0
2014-04-16 11:00:00,36.33,36.47,36.31,36.4,108900.0,30.4147,30.5319,30.3979,30.4733,108900.0
2014-04-16 11:30:00,36.4,36.42,36.37,36.41,117100.0,30.4733,30.49,30.4482,30.4817,117100.0
2014-04-16 12:00:00,36.41,36.5,36.41,36.44,92200.0,30.4817,30.557,30.4817,30.5068,92200.0
2014-04-16 12:30:00,36.45,36.46,36.35,36.35,104800.0,30.5151,30.5235,30.4314,30.4314,104800.0
2014-04-16 13:00:00,36.35,36.4,36.28,36.39,99500.0,30.4314,30.4733,30.3728,30.4649,99500.0
2014-04-16 13:30:00,36.39,36.39,36.31,36.34,116400.0,30.4649,30.4649,30.3979,30.4231,116400.0
2014-04-16 14:00:00,36.34,36.36,36.3,36.32,137200.0,30.4231,30.4398,30.3896,30.4063,137200.0
2014-04-16 14:30:00,36.32,36.52,36.31,36.51,84700.0,30.4063,30.5737,30.3979,30.5654,84700.0
2014-04-16 15:00:00,36.51,36.52,36.45,36.48,222300.0,30.5654,30.5737,30.5151,30.5403,222300.0
2014-04-16 15:30:00,36.48,36.54,36.45,36.53,428700.0,30.5403,30.5905,30.5151,30.5821,428700.0
2014-04-17 09:30:00,36.76,37.03,36.68,36.98,432100.0,30.7747,31.0007,30.7077,30.9588,432100.0
2014-04-17 10:00:00,36.99,37.16,36.99,37.15,260900.0,30.9672,31.1095,30.9672,31.1012,260900.0
2014-04-17 10:30:00,37.16,37.25,37.09,37.25,156600.0,31.1095,31.1849,31.0509,31.1849,156600.0
2014-04-17 11:00:00,37.25,37.29,37.13,37.16,163800.0,31.1849,31.2184,31.0844,31.1095,163800.0
2014-04-17 11:30:00,37.16,37.21,37.13,37.2,104800.0,31.1095,31.1514,31.0844,31.143,104800.0
2014-04-17 12:00:00,37.21,37.21,37.1,37.12,73700.0,31.1514,31.1514,31.0593,31.0761,73700.0
2014-04-17 12:30:00,37.12,37.19,37.09,37.16,74000.0,31.0761,31.1347,31.0509,31.1095,74000.0
2014-04-17 13:00:00,37.17,37.31,37.16,37.31,87500.0,31.1179,31.2351,31.1095,31.2351,87500.0
2014-04-17 13:30:00,37.3,37.36,37.28,37.3,91800.0,31.2267,31.277,31.21,31.2267,91800.0
2014-04-17 14:00:00,37.3,37.34,37.24,37.32,93700.0,31.2267,31.2602,31.1765,31.2435,93700.0
2014-04-17 14:30:00,37.32,37.33,37.25,37.29,124300.0,31.2435,31.2519,31.1849,31.2184,124300.0
2014-04-17 15:00:00,37.29,37.37,37.25,37.34,280400.0,31.2184,31.2853,31.1849,31.2602,280400.0
2014-04-17 15:30:00,37.35,37.39,37.31,37.33,524400.0,31.2686,31.3021,31.2351,31.2519,524400.0
2014-04-21 09:30:00,37.32,37.38,37.1,37.19,178600.0,31.2435,31.2937,31.0593,31.1347,178600.0
2014-04-21 10:00:00,37.19,37.25,37.15,37.25,141600.0,31.1347,31.1849,31.1012,31.1849,141600.0
2014-04-21 10:30:00,37.25,37.31,37.2,37.26,142900.0,31.1849,31.2351,31.143,31.1933,142900.0
2014-04-21 11:00:00,37.26,37.3,37.24,37.27,102800.0,31.1933,31.2267,31.1765,31.2016,102800.0
2014-04-21 11:30:00,37.26,37.34,37.23,37.34,100200.0,31.1933,31.2602,31.1681,31.2602,100200.0
2014-04-21 12:00:00,37.34,37.46,37.32,37.35,126100.0,31.2602,31.3607,31.2435,31.2686,126100.0
2014-04-21 12:30:00,37.35,37.45,37.32,37.41,76200.0,31.2686,31.3523,31.2435,31.3188,76200.0
2014-04-21 13:00:00,37.41,37.47,37.39,37.47,255000.0,31.3188,31.3691,31.3021,31.3691,255000.0
2014-04-21 13:30:00,37.46,37.51,37.42,37.45,103500.0,31.3607,31.4026,31.3272,31.3523,103500.0
2014-04-21 14:00:00,37.46,37.47,37.33,37.33,88100.0,31.3607,31.3691,31.2519,31.2519,88100.0
2014-04-21 14:30:00,37.33,37.37,37.31,37.32,59700.0,31.2519,31.2853,31.2351,31.2435,59700.0
2014-04-21 15:00:00,37.32,37.32,37.24,37.25,185500.0,31.2435,31.2435,31.1765,31.1849,185500.0
2014-04-21 15:30:00,37.25,37.26,37.2,37.22,245200.0,31.1849,31.1933,31.143,31.1598,245200.0
2014-04-22 09:30:00,37.42,37.47,37.33,37.39,233900.0,31.3272,31.3691,31.2519,31.3021,233900.0
2014-04-22 10:00:00,37.38,37.45,37.37,37.39,221300.0,31.2937,31.3523,31.2853,31.3021,221300.0
2014-04-22 10:30:00,37.39,37.41,37.3,37.39,141100.0,31.3021,31.3188,31.2267,31.3021,141100.0
2014-04-22 11:00:00,37.38,37.45,37.37,37.4,157700.0,31.2937,31.3523,31.2853,31.3105,157700.0
2014-04-22 11:30:00,37.39,37.5,37.38,37.47,138100.0,31.3021,31.3942,31.2937,31.3691,138100.0
2014-04-22 12:00:00,37.47,37.52,37.47,37.47,69400.0,31.3691,31.4109,31.3691,31.3691,69400.0
2014-04-22 12:30:00,37.47,37.49,37.43,37.48,179200.0,31.3691,31.3858,31.3356,31.3774,179200.0
2014-04-22 13:00:00,37.49,37.57,37.49,37.56,159400.0,31.3858,31.4528,31.3858,31.4444,159400.0
2014-04-22 13:30:00,37.57,37.74,37.56,37.63,246900.0,31.4528,31.5951,31.4444,31.503,246900.0
2014-04-22 14:00:00,37.64,37.66,37.58,37.59,127700.0,31.5114,31.5281,31.4612,31.4695,127700.0
2014-04-22 14:30:00,37.59,37.62,37.51,37.51,147200.0,31.4695,31.4946,31.4026,31.4026,147200.0
2014-04-22 15:00:00,37.52,37.52,37.42,37.44,134000.0,31.4109,31.4109,31.3272,31.3439,134000.0
2014-04-22 15:30:00,37.44,37.48,37.37,37.38,511000.0,31.3439,31.3774,31.2853,31.2937,511000.0
2014-04-23 09:30:00,37.56,37.66,37.5,37.63,236000.0,31.4444,31.5281,31.3942,31.503,236000.0
2014-04-23 10:00:00,37.63,37.8,37.59,37.75,178900.0,31.503,31.6453,31.4695,31.6035,178900.0
2014-04-23 10:30:00,37.73,37.75,37.64,37.75,124900.0,31.5867,31.6035,31.5114,31.6035,124900.0
2014-04-23 11:00:00,37.74,37.8,37.7,37.76,135900.0,31.5951,31.6453,31.5616,31.6118,135900.0
2014-04-23 11:30:00,37.77,37.8,37.64,37.68,196100.0,31.6202,31.6453,31.5114,31.5449,196100.0
2014-04-23 12:00:00,37.67,37.67,37.55,37.59,62300.0,31.5365,31.5365,31.436,31.4695,62300.0
2014-04-23 12:30:00,37.59,37.63,37.57,37.57,49700.0,31.4695,31.503,31.4528,31.4528,49700.0
2014-04-23 13:00:00,37.57,37.58,37.52,37.52,55500.0,31.4528,31.4612,31.4109,31.4109,55500.0
2014-04-23 13:30:00,37.52,37.58,37.51,37.57,50000.0,31.4109,31.4612,31.4026,31.4528,50000.0
2014-04-23 14:00:00,37.56,37.56,37.44,37.45,92500.0,31.4444,31.4444,31.3439,31.3523,92500.0
2014-04-23 14:30:00,37.45,37.48,37.42,37.47,111900.0,31.3523,31.3774,31.3272,31.3691,111900.0
2014-04-23 15:00:00,37.47,37.48,37.42,37.42,181400.0,31.3691,31.3774,31.3272,31.3272,181400.0
2014-04-23 15:30:00,37.42,37.44,37.39,37.43,378500.0,31.3272,31.3439,31.3021,31.3356,378500.0
2014-04-24 09:30:00,37.86,37.9,37.56,37.72,308400.0,31.6956,31.7291,31.4444,31.5784,308400.0
2014-04-24 10:00:00,37.72,37.81,37.61,37.81,145300.0,31.5784,31.6537,31.4863,31.6537,145300.0
2014-04-24 10:30:00,37.81,37.88,37.7,37.74,161400.0,31.6537,31.7123,31.5616,31.5951,161400.0
2014-04-24 11:00:00,37.75,37.9,37.71,37.88,107900.0,31.6035,31.7291,31.57,31.7123,107900.0
2014-04-24 11:30:00,37.89,38.09,37.88,38.08,210300.0,31.7207,31.8881,31.7123,31.8797,210300.0
2014-04-24 12:00:00,38.08,38.08,37.91,37.94,99700.0,31.8797,31.8797,31.7374,31.7625,99700.0
2014-04-24 12:30:00,37.93,38.23,37.86,38.13,324700.0,31.7542,32.0053,31.6956,31.9216,324700.0
2014-04-24 13:00:00,38.13,38.18,38.0,38.01,79100.0,31.9216,31.9635,31.8128,31.8211,79100.0
2014-04-24 13:30:00,38.01,38.11,38.0,38.06,168700.0,31.8211,31.9049,31.8128,31.863,168700.0
2014-04-24 14:00:00,38.06,38.07,37.98,38.04,113700.0,31.863,31.8714,31.796,31.8463,113700.0
2014-04-24 14:30:00,38.03,38.1,38.03,38.07,162100.0,31.8379,31.8965,31.8379,31.8714,162100.0
2014-04-24 15:00:00,38.07,38.17,38.05,38.12,210600.0,31.8714,31.9551,31.8546,31.9132,210600.0
2014-04-24 15:30:00,38.13,38.22,38.11,38.17,611700.0,31.9216,31.9969,31.9049,31.9551,611700.0
2014-04-25 09:30:00,38.15,38.34,38.09,38.22,250100.0,31.9383,32.0974,31.8881,31.9969,250100.0
2014-04-25 10:00:00,38.24,38.25,38.1,38.13,163800.0,32.0137,32.0221,31.8965,31.9216,163800.0
2014-04-25 10:30:00,38.14,38.15,38.02,38.13,226600.0,31.93,31.9383,31.8295,31.9216,226600.0
2014-04-25 11:00:00,38.13,38.21,38.1,38.18,163700.0,31.9216,31.9886,31.8965,31.9635,163700.0
2014-04-25 11:30:00,38.18,38.23,38.03,38.03,252200.0,31.9635,32.0053,31.8379,31.8379,252200.0
2014-04-25 12:00:00,38.04,38.13,38.03,38.09,103200.0,31.8463,31.9216,31.8379,31.8881,103200.0
2014-04-25 12:30:00,38.09,38.13,38.05,38.1,69300.0,31.8881,31.9216,31.8546,31.8965,69300.0
2014-04-25 13:00:00,38.11,38.17,38.06,38.16,94900.0,31.9049,31.9551,31.863,31.9467,94900.0
2014-04-25 13:30:00,38.16,38.21,38.1,38.2,185300.0,31.9467,31.9886,31.8965,31.9802,185300.0
2014-04-25 14:00:00,38.21,38.21,38.14,38.16,175200.0,31.9886,31.9886,31.93,31.9467,175200.0
2014-04-25 14:30:00,38.15,38.29,38.1,38.13,173300.0,31.9383,32.0556,31.8965,31.9216,173300.0
2014-04-25 15:00:00,38.12,38.16,38.03,38.1,194900.0,31.9132,31.9467,31.8379,31.8965,194900.0
2014-04-25 15:30:00,38.1,38.14,38.05,38.07,394900.0,31.8965,31.93,31.8546,31.8714,394900.0
2014-04-28 09:30:00,38.04,38.11,37.84,37.93,305100.0,31.8463,31.9049,31.6788,31.7542,305100.0
2014-04-28 10:00:00,37.91,38.02,37.9,38.0,226400.0,31.7374,31.8295,31.7291,31.8128,226400.0
2014-04-28 10:30:00,37.99,38.08,37.95,38.05,129700.0,31.8044,31.8797,31.7709,31.8546,129700.0
2014-04-28 11:00:00,38.06,38.09,37.88,37.97,185600.0,31.863,31.8881,31.7123,31.7877,185600.0
2014-04-28 11:30:00,37.96,38.05,37.93,37.95,150800.0,31.7793,31.8546,31.7542,31.7709,150800.0
2014-04-28 12:00:00,37.93,38.11,37.89,38.1,115600.0,31.7542,31.9049,31.7207,31.8965,115600.0
2014-04-28 12:30:00,38.09,38.19,38.08,38.11,131800.0,31.8881,31.9718,31.8797,31.9049,131800.0
2014-04-28 13:00:00,38.11,38.11,37.92,37.96,190900.0,31.9049,31.9049,31.7458,31.7793,190900.0
2014-04-28 13:30:00,37.97,38.1,37.91,38.03,261600.0,31.7877,31.8965,31.7374,31.8379,261600.0
2014-04-28 14:00:00,38.03,38.24,37.98,38.23,201300.0,31.8379,32.0137,31.796,32.0053,201300.0
2014-04-28 14:30:00,38.24,38.37,38.24,38.28,167400.0,32.0137,32.1225,32.0137,32.0472,167400.0
2014-04-28 15:00:00,38.28,38.54,38.27,38.53,264300.0,32.0472,32.2648,32.0388,32.2565,264300.0
2014-04-28 15:30:00,38.52,38.73,38.5,38.63,1081000.0,32.2481,32.4239,32.2314,32.3402,1081000.0
2014-04-29 09:30:00,38.76,39.55,38.75,39.33,572200.0,32.449,33.1104,32.4407,32.9262,572200.0
2014-04-29 10:00:00,39.33,39.35,39.02,39.05,312400.0,32.9262,32.943,32.6667,32.6918,312400.0
2014-04-29 10:30:00,39.04,39.21,39.03,39.16,425700.0,32.6834,32.8258,32.6751,32.7839,425700.0
2014-04-29 11:00:00,39.16,39.35,39.15,39.35,307600.0,32.7839,32.943,32.7755,32.943,307600.0
2014-04-29 11:30:00,39.36,39.56,39.35,39.55,240000.0,32.9513,33.1188,32.943,33.1104,240000.0
2014-04-29 12:00:00,39.56,39.73,39.5,39.71,238200.0,33.1188,33.2611,33.0685,33.2443,238200.0
2014-04-29 12:30:00,39.71,39.74,39.65,39.67,161000.0,33.2443,33.2695,33.1941,33.2109,161000.0
2014-04-29 13:00:00,39.68,39.68,39.59,39.59,111200.0,33.2192,33.2192,33.1439,33.1439,111200.0
2014-04-29 13:30:00,39.59,39.62,39.51,39.54,205700.0,33.1439,33.169,33.0769,33.102,205700.0
2014-04-29 14:00:00,39.54,39.54,39.38,39.39,291200.0,33.102,33.102,32.9681,32.9764,291200.0
2014-04-29 14:30:00,39.38,39.51,39.37,39.44,144300.0,32.9681,33.0769,32.9597,33.0183,144300.0
2014-04-29 15:00:00,39.44,39.52,39.44,39.52,213000.0,33.0183,33.0853,33.0183,33.0853,213000.0
2014-04-29 15:30:00,39.52,39.58,39.49,39.53,743200.0,33.0853,33.1355,33.0602,33.0937,743200.0
2014-04-30 09:30:00,39.55,39.58,39.38,39.58,277300.0,33.1104,33.1355,32.9681,33.1355,277300.0
2014-04-30 10:00:00,39.57,39.59,39.48,39.55,169900.0,33.1271,33.1439,33.0518,33.1104,169900.0
2014-04-30 10:30:00,39.56,39.6,39.48,39.51,193200.0,33.1188,33.1523,33.0518,33.0769,193200.0
2014-04-30 11:00:00,39.51,39.53,39.38,39.4,116000.0,33.0769,33.0937,32.9681,32.9848,116000.0
2014-04-30 11:30:00,39.4,39.48,39.33,39.34,70500.0,32.9848,33.0518,32.9262,32.9346,70500.0
2014-04-30 12:00:00,39.35,39.38,39.31,39.36,72200.0,32.943,32.9681,32.9095,32.9513,72200.0
2014-04-30 12:30:00,39.36,39.39,39.33,39.38,54000.0,32.9513,32.9764,32.9262,32.9681,54000.0
2014-04-30 13:00:00,39.38,39.45,39.37,39.45,58900.0,32.9681,33.0267,32.9597,33.0267,58900.0
2014-04-30 13:30:00,39.45,39.47,39.38,39.4,67300.0,33.0267,33.0434,32.9681,32.9848,67300.0
2014-04-30 14:00:00,39.4,39.45,39.3,39.33,202400.0,32.9848,33.0267,32.9011,32.9262,202400.0
2014-04-30 14:30:00,39.33,39.36,39.26,39.27,257100.0,32.9262,32.9513,32.8676,32.876,257100.0
2014-04-30 15:00:00,39.27,39.33,39.25,39.31,227000.0,32.876,32.9262,32.8592,32.9095,227000.0
2014-04-30 15:30:00,39.31,39.4,39.25,39.31,685900.0,32.9095,32.9848,32.8592,32.9095,685900.0
2014-05-01 09:30:00,39.3,39.38,38.98,38.99,304300.0,32.9011,32.9681,32.6332,32.6416,304300.0
2014-05-01 10:00:00,39.0,39.08,38.92,38.92,312700.0,32.6499,32.7169,32.583,32.583,312700.0
2014-05-01 10:30:00,38.92,38.95,38.78,38.82,487100.0,32.583,32.6081,32.4658,32.4993,487100.0
2014-05-01 11:00:00,38.82,38.85,38.75,38.82,350400.0,32.4993,32.5244,32.4407,32.4993,350400.0
2014-05-01 11:30:00,38.82,38.91,38.74,38.76,109300.0,32.4993,32.5746,32.4323,32.449,109300.0
2014-05-01 12:00:00,38.76,38.84,38.74,38.81,176300.0,32.449,32.516,32.4323,32.4909,176300.0
2014-05-01 12:30:00,38.81,38.84,38.78,38.82,109300.0,32.4909,32.516,32.4658,32.4993,109300.0
2014-05-01 13:00:00,38.81,38.88,38.8,38.86,140600.0,32.4909,32.5495,32.4825,32.5327,140600.0
2014-05-01 13:30:00,38.85,38.85,38.71,38.75,186600.0,32.5244,32.5244,32.4072,32.4407,186600.0
2014-05-01 14:00:00,38.75,38.76,38.64,38.64,241100.0,32.4407,32.449,32.3486,32.3486,241100.0
2014-05-01 14:30:00,38.65,38.68,38.59,38.67,204100.0,32.3569,32.3821,32.3067,32.3737,204100.0
2014-05-01 15:00:00,38.67,38.71,38.62,38.62,257300.0,32.3737,32.4072,32.3318,32.3318,257300.0
2014-05-01 15:30:00,38.62,38.66,38.59,38.65,591600.0,32.3318,32.3653,32.3067,32.3569,591600.0
2014-05-02 09:30:00,39.07,39.08,38.87,39.03,290400.0,32.7086,32.7169,32.5411,32.6751,290400.0
2014-05-02 10:00:00,39.02,39.09,38.93,39.01,240200.0,32.6667,32.7253,32.5913,32.6583,240200.0
2014-05-02 10:30:00,39.01,39.05,38.87,38.95,339800.0,32.6583,32.6918,32.5411,32.6081,339800.0
2014-05-02 11:00:00,38.95,39.02,38.94,38.97,165100.0,32.6081,32.6667,32.5997,32.6248,165100.0
2014-05-02 11:30:00,38.97,39.05,38.96,38.98,251700.0,32.6248,32.6918,32.6165,32.6332,251700.0
2014-05-02 12:00:00,38.98,38.98,38.91,38.94,130900.0,32.6332,32.6332,32.5746,32.5997,130900.0
2014-05-02 12:30:00,38.94,38.97,38.87,38.88,147400.0,32.5997,32.6248,32.5411,32.5495,147400.0
2014-05-02 13:00:00,38.88,38.91,38.85,38.85,94100.0,32.5495,32.5746,32.5244,32.5244,94100.0
2014-05-02 13:30:00,38.85,38.87,38.72,38.72,95200.0,32.5244,32.5411,32.4155,32.4155,95200.0
2014-05-02 14:00:00,38.72,38.76,38.68,38.72,120300.0,32.4155,32.449,32.3821,32.4155,120300.0
2014-05-02 14:30:00,38.71,38.85,38.71,38.82,187500.0,32.4072,32.5244,32.4072,32.4993,187500.0
2014-05-02 15:00:00,38.82,38.91,38.81,38.82,197900.0,32.4993,32.5746,32.4909,32.4993,197900.0
2014-05-02 15:30:00,38.83,38.85,38.73,38.8,879800.0,32.5076,32.5244,32.4239,32.4825,879800.0
2014-05-05 09:30:00,38.6,38.61,38.16,38.52,311000.0,32.3151,32.3234,31.9467,32.2481,311000.0
2014-05-05 10:00:00,38.52,38.59,38.36,38.46,219500.0,32.2481,32.3067,32.1142,32.1979,219500.0
2014-05-05 10:30:00,38.46,38.62,38.46,38.52,121000.0,32.1979,32.3318,32.1979,32.2481,121000.0
2014-05-05 11:00:00,38.53,38.74,38.51,38.73,177600.0,32.2565,32.4323,32.2397,32.4239,177600.0
2014-05-05 11:30:00,38.74,38.8,38.71,38.77,164100.0,32.4323,32.4825,32.4072,32.4574,164100.0
2014-05-05 12:00:00,38.76,38.87,38.73,38.86,97900.0,32.449,32.5411,32.4239,32.5327,97900.0
2014-05-05 12:30:00,38.86,38.91,38.78,38.78,188500.0,32.5327,32.5746,32.4658,32.4658,188500.0
2014-05-05 13:00:00,38.78,38.86,38.77,38.8,108500.0,32.4658,32.5327,32.4574,32.4825,108500.0
2014-05-05 13:30:00,38.81,38.87,38.81,38.84,106700.0,32.4909,32.5411,32.4909,32.516,106700.0
2014-05-05 14:00:00,38.83,38.88,38.83,38.85,152600.0,32.5076,32.5495,32.5076,32.5244,152600.0
2014-05-05 14:30:00,38.85,38.95,38.83,38.93,268800.0,32.5244,32.6081,32.5076,32.5913,268800.0
2014-05-05 15:00:00,38.93,38.93,38.85,38.87,151400.0,32.5913,32.5913,32.5244,32.5411,151400.0
2014-05-05 15:30:00,38.87,38.92,38.86,38.91,487200.0,32.5411,32.583,32.5327,32.5746,487200.0
2014-05-06 09:30:00,39.66,39.67,39.3,39.4,706200.0,33.2025,33.2109,32.9011,32.9848,706200.0
2014-05-06 10:00:00,39.4,39.52,39.32,39.41,371300.0,32.9848,33.0853,32.9178,32.9932,371300.0
2014-05-06 10:30:00,39.41,39.46,39.22,39.23,134300.0,32.9932,33.035,32.8341,32.8425,134300.0
2014-05-06 11:00:00,39.23,39.33,39.16,39.31,152300.0,32.8425,32.9262,32.7839,32.9095,152300.0
2014-05-06 11:30:00,39.3,39.3,39.21,39.22,68700.0,32.9011,32.9011,32.8258,32.8341,68700.0
2014-05-06 12:00:00,39.22,39.24,39.16,39.2,72000.0,32.8341,32.8509,32.7839,32.8174,72000.0
2014-05-06 12:30:00,39.2,39.23,39.18,39.2,57200.0,32.8174,32.8425,32.8006,32.8174,57200.0
2014-05-06 13:00:00,39.19,39.2,39.13,39.14,75800.0,32.809,32.8174,32.7588,32.7672,75800.0
2014-05-06 13:30:00,39.15,39.18,39.07,39.13,107100.0,32.7755,32.8006,32.7086,32.7588,107100.0
2014-05-06 14:00:00,39.14,39.17,39.02,39.1,145200.0,32.7672,32.7923,32.6667,32.7337,145200.0
2014-05-06 14:30:00,39.09,39.11,39.04,39.06,97700.0,32.7253,32.742,32.6834,32.7002,97700.0
2014-05-06 15:00:00,39.06,39.11,39.0,39.04,158700.0,32.7002,32.742,32.6499,32.6834,158700.0
2014-05-06 15:30:00,39.04,39.09,39.01,39.06,451500.0,32.6834,32.7253,32.6583,32.7002,451500.0
2014-05-07 09:30:00,39.18,39.49,39.13,39.33,231500.0,32.8006,33.0602,32.7588,32.9262,231500.0
2014-05-07 10:00:00,39.33,39.49,39.32,39.49,771900.0,32.9262,33.0602,32.9178,33.0602,771900.0
2014-05-07 10:30:00,39.49,39.55,39.4,39.4,202300.0,33.0602,33.1104,32.9848,32.9848,202300.0
2014-05-07 11:00:00,39.4,39.41,39.29,39.3,190100.0,32.9848,32.9932,32.8927,32.9011,190100.0
2014-05-07 11:30:00,39.3,39.44,39.29,39.39,88500.0,32.9011,33.0183,32.8927,32.9764,88500.0
2014-05-07 12:00:00,39.39,39.43,39.36,39.4,40100.0,32.9764,33.0099,32.9513,32.9848,40100.0
2014-05-07 12:30:00,39.4,39.42,39.25,39.26,74700.0,32.9848,33.0016,32.8592,32.8676,74700.0
2014-05-07 13:00:00,39.26,39.35,39.24,39.33,109700.0,32.8676,32.943,32.8509,32.9262,109700.0
2014-05-07 13:30:00,39.32,39.41,39.17,39.17,63000.0,32.9178,32.9932,32.7923,32.7923,63000.0
2014-05-07 14:00:00,39.17,39.23,39.15,39.21,72300.0,32.7923,32.8425,32.7755,32.8258,72300.0
2014-05-07 14:30:00,39.21,39.28,39.2,39.26,92400.0,32.8258,32.8844,32.8174,32.8676,92400.0
2014-05-07 15:00:00,39.26,39.26,39.13,39.16,75700.0,32.8676,32.8676,32.7588,32.7839,75700.0
2014-05-07 15:30:00,39.15,39.27,39.14,39.26,274900.0,32.7755,32.876,32.7672,32.8676,274900.0
2014-05-08 09:30:00,39.29,39.43,39.22,39.42,102400.0,32.8927,33.0099,32.8341,33.0016,102400.0
2014-05-08 10:00:00,39.41,39.5,39.39,39.45,74000.0,32.9932,33.0685,32.9764,33.0267,74000.0
2014-05-08 10:30:00,39.45,39.46,39.34,39.37,110100.0,33.0267,33.035,32.9346,32.9597,110100.0
2014-05-08 11:00:00,39.37,39.47,39.37,39.41,98100.0,32.9597,33.0434,32.9597,32.9932,98100.0
2014-05-08 11:30:00,39.41,39.64,39.41,39.61,134100.0,32.9932,33.1857,32.9932,33.1606,134100.0
2014-05-08 12:00:00,39.61,39.62,39.55,39.55,39800.0,33.1606,33.169,33.1104,33.1104,39800.0
2014-05-08 12:30:00,39.55,39.57,39.48,39.49,63700.0,33.1104,33.1271,33.0518,33.0602,63700.0
2014-05-08 13:00:00,39.49,39.54,39.33,39.38,68100.0,33.0602,33.102,32.9262,32.9681,68100.0
2014-05-08 13:30:00,39.37,39.43,39.36,39.4,73200.0,32.9597,33.0099,32.9513,32.9848,73200.0
2014-05-08 14:00:00,39.38,39.38,39.18,39.25,127900.0,32.9681,32.9681,32.8006,32.8592,127900.0
2014-05-08 14:30:00,39.25,39.27,39.18,39.21,83100.0,32.8592,32.876,32.8006,32.8258,83100.0
2014-05-08 15:00:00,39.21,39.25,39.07,39.25,139900.0,32.8258,32.8592,32.7086,32.8592,139900.0
2014-05-08 15:30:00,39.25,39.28,39.14,39.17,502600.0,32.8592,32.8844,32.7672,32.7923,502600.0
2014-05-09 09:30:00,39.19,39.32,38.9,38.9,230900.0,32.809,32.9178,32.5662,32.5662,230900.0
2014-05-09 10:00:00,38.9,39.03,38.87,38.96,195400.0,32.5662,32.6751,32.5411,32.6165,195400.0
2014-05-09 10:30:00,38.96,39.0,38.93,38.96,140800.0,32.6165,32.6499,32.5913,32.6165,140800.0
2014-05-09 11:00:00,38.95,39.04,38.95,39.04,246500.0,32.6081,32.6834,32.6081,32.6834,246500.0
2014-05-09 11:30:00,39.04,39.12,39.0,39.09,93300.0,32.6834,32.7504,32.6499,32.7253,93300.0
2014-05-09 12:00:00,39.09,39.11,39.05,39.1,120100.0,32.7253,32.742,32.6918,32.7337,120100.0
2014-05-09 12:30:00,39.1,39.26,39.09,39.25,96200.0,32.7337,32.8676,32.7253,32.8592,96200.0
2014-05-09 13:00:00,39.25,39.26,39.14,39.15,89500.0,32.8592,32.8676,32.7672,32.7755,89500.0
2014-05-09 13:30:00,39.15,39.16,39.06,39.08,85900.0,32.7755,32.7839,32.7002,32.7169,85900.0
2014-05-09 14:00:00,39.07,39.1,39.01,39.02,92900.0,32.7086,32.7337,32.6583,32.6667,92900.0
2014-05-09 14:30:00,39.02,39.07,38.99,39.0,156600.0,32.6667,32.7086,32.6416,32.6499,156600.0
2014-05-09 15:00:00,39.01,39.12,39.01,39.06,108300.0,32.6583,32.7504,32.6583,32.7002,108300.0
2014-05-09 15:30:00,39.06,39.13,39.05,39.13,268300.0,32.7002,32.7588,32.6918,32.7588,268300.0
2014-05-12 09:30:00,39.24,39.55,39.23,39.52,214400.0,32.8509,33.1104,32.8425,33.0853,214400.0
2014-05-12 10:00:00,39.53,39.74,39.5,39.69,211900.0,33.0937,33.2695,33.0685,33.2276,211900.0
2014-05-12 10:30:00,39.7,39.96,39.7,39.85,328300.0,33.236,33.4536,33.236,33.3615,328300.0
2014-05-12 11:00:00,39.85,39.94,39.82,39.93,148800.0,33.3615,33.4369,33.3364,33.4285,148800.0
2014-05-12 11:30:00,39.93,39.99,39.85,39.85,103700.0,33.4285,33.4788,33.3615,33.3615,103700.0
2014-05-12 12:00:00,39.85,39.88,39.77,39.82,106700.0,33.3615,33.3867,33.2946,33.3364,106700.0
2014-05-12 12:30:00,39.81,39.82,39.74,39.75,47800.0,33.3281,33.3364,33.2695,33.2778,47800.0
2014-05-12 13:00:00,39.76,39.78,39.72,39.75,54500.0,33.2862,33.3029,33.2527,33.2778,54500.0
2014-05-12 13:30:00,39.74,39.8,39.72,39.78,77500.0,33.2695,33.3197,33.2527,33.3029,77500.0
2014-05-12 14:00:00,39.79,39.79,39.67,39.71,113100.0,33.3113,33.3113,33.2109,33.2443,113100.0
2014-05-12 14:30:00,39.72,39.74,39.68,39.71,94100.0,33.2527,33.2695,33.2192,33.2443,94100.0
2014-05-12 15:00:00,39.71,39.75,39.71,39.72,111400.0,33.2443,33.2778,33.2443,33.2527,111400.0
2014-05-12 15:30:00,39.71,39.76,39.71,39.74,396400.0,33.2443,33.2862,33.2443,33.2695,396400.0
2014-05-13 09:30:00,39.8,39.97,39.46,39.46,248300.0,33.3197,33.462,33.035,33.035,248300.0
2014-05-13 10:00:00,39.46,39.58,39.46,39.5,82200.0,33.035,33.1355,33.035,33.0685,82200.0
2014-05-13 10:30:00,39.5,39.58,39.42,39.42,171100.0,33.0685,33.1355,33.0016,33.0016,171100.0
2014-05-13 11:00:00,39.42,39.44,39.37,39.41,92000.0,33.0016,33.0183,32.9597,32.9932,92000.0
2014-05-13 11:30:00,39.42,39.42,39.25,39.26,96800.0,33.0016,33.0016,32.8592,32.8676,96800.0
2014-05-13 12:00:00,39.27,39.32,39.24,39.3,45700.0,32.876,32.9178,32.8509,32.9011,45700.0
2014-05-13 12:30:00,39.29,39.3,39.29,39.3,28200.0,32.8927,32.9011,32.8927,32.9011,28200.0
2014-05-13 13:00:00,39.29,39.32,39.25,39.31,58900.0,32.8927,32.9178,32.8592,32.9095,58900.0
2014-05-13 13:30:00,39.31,39.32,39.27,39.31,37600.0,32.9095,32.9178,32.876,32.9095,37600.0
2014-05-13 14:00:00,39.32,39.36,39.31,39.35,48400.0,32.9178,32.9513,32.9095,32.943,48400.0
2014-05-13 14:30:00,39.36,39.41,39.36,39.38,46400.0,32.9513,32.9932,32.9513,32.9681,46400.0
2014-05-13 15:00:00,39.38,39.4,39.32,39.36,109800.0,32.9681,32.9848,32.9178,32.9513,109800.0
2014-05-13 15:30:00,39.36,39.38,39.32,39.35,256500.0,32.9513,32.9681,32.9178,32.943,256500.0
2014-05-14 09:30:00,39.27,39.47,39.2,39.28,543400.0,32.876,33.0434,32.8174,32.8844,543400.0
2014-05-14 10:00:00,39.29,39.3,38.99,39.03,213100.0,32.8927,32.9011,32.6416,32.6751,213100.0
2014-05-14 10:30:00,39.04,39.15,38.98,39.14,106400.0,32.6834,32.7755,32.6332,32.7672,106400.0
2014-05-14 11:00:00,39.15,39.16,38.99,39.0,92400.0,32.7755,32.7839,32.6416,32.6499,92400.0
2014-05-14 11:30:00,39.0,39.1,38.95,39.05,70600.0,32.6499,32.7337,32.6081,32.6918,70600.0
2014-05-14 12:00:00,39.06,39.14,39.06,39.11,68200.0,32.7002,32.7672,32.7002,32.742,68200.0
2014-05-14 12:30:00,39.11,39.18,39.09,39.18,78800.0,32.742,32.8006,32.7253,32.8006,78800.0
2014-05-14 13:00:00,39.18,39.26,39.18,39.22,75100.0,32.8006,32.8676,32.8006,32.8341,75100.0
2014-05-14 13:30:00,39.23,39.24,39.17,39.2,90900.0,32.8425,32.8509,32.7923,32.8174,90900.0
2014-05-14 14:00:00,39.2,39.21,39.14,39.14,129900.0,32.8174,32.8258,32.7672,32.7672,129900.0
2014-05-14 14:30:00,39.15,39.16,39.05,39.05,194500.0,32.7755,32.7839,32.6918,32.6918,194500.0
2014-05-14 15:00:00,39.05,39.06,38.96,39.0,222700.0,32.6918,32.7002,32.6165,32.6499,222700.0
2014-05-14 15:30:00,39.0,39.0,38.92,38.98,664000.0,32.6499,32.6499,32.583,32.6332,664000.0
2014-05-15 09:30:00,38.68,38.75,38.43,38.49,298300.0,32.3821,32.4407,32.1728,32.223,298300.0
2014-05-15 10:00:00,38.49,38.52,38.34,38.4,196800.0,32.223,32.2481,32.0974,32.1476,196800.0
2014-05-15 10:30:00,38.4,38.45,38.34,38.36,141400.0,32.1476,32.1895,32.0974,32.1142,141400.0
2014-05-15 11:00:00,38.37,38.41,38.31,38.32,134900.0,32.1225,32.156,32.0723,32.0807,134900.0
2014-05-15 11:30:00,38.32,38.47,38.32,38.33,85000.0,32.0807,32.2062,32.0807,32.089,85000.0
2014-05-15 12:00:00,38.33,38.36,38.26,38.31,75800.0,32.089,32.1142,32.0304,32.0723,75800.0
2014-05-15 12:30:00,38.31,38.48,38.31,38.48,150000.0,32.0723,32.2146,32.0723,32.2146,150000.0
2014-05-15 13:00:00,38.47,38.48,38.42,38.46,69900.0,32.2062,32.2146,32.1644,32.1979,69900.0
2014-05-15 13:30:00,38.46,38.5,38.42,38.5,55200.0,32.1979,32.2314,32.1644,32.2314,55200.0
2014-05-15 14:00:00,38.49,38.61,38.43,38.5,132900.0,32.223,32.3234,32.1728,32.2314,132900.0
2014-05-15 14:30:00,38.5,38.59,38.48,38.55,104500.0,32.2314,32.3067,32.2146,32.2732,104500.0
2014-05-15 15:00:00,38.56,38.57,38.46,38.49,126700.0,32.2816,32.29,32.1979,32.223,126700.0
2014-05-15 15:30:00,38.49,38.55,38.47,38.53,427800.0,32.223,32.2732,32.2062,32.2565,427800.0
2014-05-16 09:30:00,38.04,38.15,37.91,37.97,792200.0,31.8463,31.9383,31.7374,31.7877,792200.0
2014-05-16 10:00:00,37.96,37.97,37.81,37.9,248700.0,31.7793,31.7877,31.6537,31.7291,248700.0
2014-05-16 10:30:00,37.9,38.05,37.9,37.99,362500.0,31.7291,31.8546,31.7291,31.8044,362500.0
2014-05-16 11:00:00,37.98,38.01,37.92,37.93,224400.0,31.796,31.8211,31.7458,31.7542,224400.0
2014-05-16 11:30:00,37.93,38.05,37.93,38.04,136400.0,31.7542,31.8546,31.7542,31.8463,136400.0
2014-05-16 12:00:00,38.04,38.09,38.02,38.04,76400.0,31.8463,31.8881,31.8295,31.8463,76400.0
2014-05-16 12:30:00,38.05,38.15,38.01,38.15,70500.0,31.8546,31.9383,31.8211,31.9383,70500.0
2014-05-16 13:00:00,38.15,38.16,38.09,38.12,97400.0,31.9383,31.9467,31.8881,31.9132,97400.0
2014-05-16 13:30:00,38.12,38.14,38.05,38.05,99400.0,31.9132,31.93,31.8546,31.8546,99400.0
2014-05-16 14:00:00,38.06,38.12,38.01,38.12,133600.0,31.863,31.9132,31.8211,31.9132,133600.0
2014-05-16 14:30:00,38.12,38.25,38.11,38.25,168300.0,31.9132,32.0221,31.9049,32.0221,168300.0
2014-05-16 15:00:00,38.25,38.34,38.23,38.25,173300.0,32.0221,32.0974,32.0053,32.0221,173300.0
2014-05-16 15:30:00,38.24,38.29,38.22,38.25,422500.0,32.0137,32.0556,31.9969,32.0221,422500.0
2014-05-19 09:30:00,38.06,38.47,37.92,38.32,1080800.0,31.863,32.2062,31.7458,32.0807,1080800.0
2014-05-19 10:00:00,38.31,38.36,38.24,38.27,276600.0,32.0723,32.1142,32.0137,32.0388,276600.0
2014-05-19 10:30:00,38.27,38.32,38.18,38.21,229800.0,32.0388,32.0807,31.9635,31.9886,229800.0
2014-05-19 11:00:00,38.21,38.41,38.21,38.38,241200.0,31.9886,32.156,31.9886,32.1309,241200.0
2014-05-19 11:30:00,38.38,38.57,38.37,38.56,100700.0,32.1309,32.29,32.1225,32.2816,100700.0
2014-05-19 12:00:00,38.56,38.65,38.44,38.65,116200.0,32.2816,32.3569,32.1811,32.3569,116200.0
2014-05-19 12:30:00,38.65,38.65,38.55,38.6,142400.0,32.3569,32.3569,32.2732,32.3151,142400.0
2014-05-19 13:00:00,38.6,38.64,38.55,38.58,127800.0,32.3151,32.3486,32.2732,32.2983,127800.0
2014-05-19 13:30:00,38.58,38.72,38.58,38.65,250500.0,32.2983,32.4155,32.2983,32.3569,250500.0
2014-05-19 14:00:00,38.65,38.85,38.59,38.8,296100.0,32.3569,32.5244,32.3067,32.4825,296100.0
2014-05-19 14:30:00,38.8,38.8,38.72,38.72,172700.0,32.4825,32.4825,32.4155,32.4155,172700.0
2014-05-19 15:00:00,38.72,38.85,38.65,38.84,282100.0,32.4155,32.5244,32.3569,32.516,282100.0
2014-05-19 15:30:00,38.84,38.92,38.83,38.83,873800.0,32.516,32.583,32.5076,32.5076,873800.0
2014-05-20 09:30:00,39.69,39.73,39.47,39.55,496500.0,33.2276,33.2611,33.0434,33.1104,496500.0
2014-05-20 10:00:00,39.57,39.6,39.32,39.34,263600.0,33.1271,33.1523,32.9178,32.9346,263600.0
2014-05-20 10:30:00,39.35,39.38,39.13,39.32,263300.0,32.943,32.9681,32.7588,32.9178,263300.0
2014-05-20 11:00:00,39.32,39.44,39.26,39.36,351200.0,32.9178,33.0183,32.8676,32.9513,351200.0
2014-05-20 11:30:00,39.36,39.43,39.23,39.23,233300.0,32.9513,33.0099,32.8425,32.8425,233300.0
2014-05-20 12:00:00,39.24,39.24,39.03,39.16,236200.0,32.8509,32.8509,32.6751,32.7839,236200.0
2014-05-20 12:30:00,39.17,39.28,39.13,39.26,169400.0,32.7923,32.8844,32.7588,32.8676,169400.0
2014-05-20 13:00:00,39.27,39.31,39.18,39.25,112800.0,32.876,32.9095,32.8006,32.8592,112800.0
2014-05-20 13:30:00,39.25,39.25,39.06,39.08,195300.0,32.8592,32.8592,32.7002,32.7169,195300.0
2014-05-20 14:00:00,39.08,39.23,39.06,39.21,184200.0,32.7169,32.8425,32.7002,32.8258,184200.0
2014-05-20 14:30:00,39.21,39.21,39.02,39.03,112200.0,32.8258,32.8258,32.6667,32.6751,112200.0
2014-05-20 15:00:00,39.03,39.2,39.01,39.15,252800.0,32.6751,32.8174,32.6583,32.7755,252800.0
2014-05-20 15:30:00,39.16,39.3,39.16,39.18,658100.0,32.7839,32.9011,32.7839,32.8006,658100.0
2014-05-21 09:30:00,39.4,39.48,39.16,39.18,496800.0,33.1931,33.2605,32.9909,33.0078,496800.0
2014-05-21 10:00:00,39.18,39.4,39.09,39.4,471700.0,33.0078,33.1931,32.9319,33.1931,471700.0
2014-05-21 10:30:00,39.39,39.52,39.36,39.37,518800.0,33.1847,33.2942,33.1594,33.1678,518800.0
2014-05-21 11:00:00,39.36,39.37,39.29,39.3,285900.0,33.1594,33.1678,33.1004,33.1089,285900.0
2014-05-21 11:30:00,39.3,39.32,39.25,39.27,101100.0,33.1089,33.1257,33.0667,33.0836,101100.0
2014-05-21 12:00:00,39.27,39.29,39.22,39.29,62400.0,33.0836,33.1004,33.0415,33.1004,62400.0
2014-05-21 12:30:00,39.29,39.29,39.25,39.27,126600.0,33.1004,33.1004,33.0667,33.0836,126600.0
2014-05-21 13:00:00,39.28,39.31,39.25,39.29,135600.0,33.092,33.1173,33.0667,33.1004,135600.0
2014-05-21 13:30:00,39.29,39.31,39.26,39.3,77900.0,33.1004,33.1173,33.0752,33.1089,77900.0
2014-05-21 14:00:00,39.3,39.51,39.28,39.46,149700.0,33.1089,33.2858,33.092,33.2437,149700.0
2014-05-21 14:30:00,39.47,39.59,39.46,39.53,199000.0,33.2521,33.3532,33.2437,33.3026,199000.0
2014-05-21 15:00:00,39.52,39.63,39.48,39.62,356000.0,33.2942,33.3869,33.2605,33.3785,356000.0
2014-05-21 15:30:00,39.61,39.61,39.54,39.59,538300.0,33.37,33.37,33.3111,33.3532,538300.0
2014-05-22 09:30:00,39.61,39.61,39.42,39.56,141800.0,33.37,33.37,33.21,33.3279,141800.0
2014-05-22 10:00:00,39.56,39.7,39.55,39.69,156400.0,33.3279,33.4458,33.3195,33.4374,156400.0
2014-05-22 10:30:00,39.69,39.8,39.68,39.78,94300.0,33.4374,33.5301,33.429,33.5132,94300.0
2014-05-22 11:00:00,39.77,39.83,39.75,39.83,91600.0,33.5048,33.5554,33.488,33.5554,91600.0
2014-05-22 11:30:00,39.83,39.84,39.73,39.74,60500.0,33.5554,33.5638,33.4711,33.4795,60500.0
2014-05-22 12:00:00,39.74,39.74,39.69,39.72,62700.0,33.4795,33.4795,33.4374,33.4627,62700.0
2014-05-22 12:30:00,39.73,39.73,39.65,39.66,78400.0,33.4711,33.4711,33.4037,33.4121,78400.0
2014-05-22 13:00:00,39.66,39.7,39.65,39.68,51900.0,33.4121,33.4458,33.4037,33.429,51900.0
2014-05-22 13:30:00,39.68,39.68,39.63,39.65,73300.0,33.429,33.429,33.3869,33.4037,73300.0
2014-05-22 14:00:00,39.65,39.66,39.6,39.61,78600.0,33.4037,33.4121,33.3616,33.37,78600.0
2014-05-22 14:30:00,39.62,39.71,39.59,39.71,151200.0,33.3785,33.4543,33.3532,33.4543,151200.0
2014-05-22 15:00:00,39.71,39.73,39.69,39.7,147700.0,33.4543,33.4711,33.4374,33.4458,147700.0
2014-05-22 15:30:00,39.7,39.75,39.68,39.72,707900.0,33.4458,33.488,33.429,33.4627,707900.0
2014-05-23 09:30:00,39.66,39.84,39.63,39.84,217700.0,33.4121,33.5638,33.3869,33.5638,217700.0
2014-05-23 10:00:00,39.83,39.9,39.81,39.86,117300.0,33.5554,33.6143,33.5385,33.5806,117300.0
2014-05-23 10:30:00,39.86,39.89,39.82,39.86,138300.0,33.5806,33.6059,33.5469,33.5806,138300.0
2014-05-23 11:00:00,39.86,39.95,39.85,39.88,153600.0,33.5806,33.6565,33.5722,33.5975,153600.0
2014-05-23 11:30:00,39.89,39.97,39.89,39.95,71000.0,33.6059,33.6733,33.6059,33.6565,71000.0
2014-05-23 12:00:00,39.96,40.0,39.94,39.98,83000.0,33.6649,33.6986,33.648,33.6817,83000.0
2014-05-23 12:30:00,39.99,40.01,39.98,39.99,93700.0,33.6902,33.707,33.6817,33.6902,93700.0
2014-05-23 13:00:00,39.99,40.01,39.98,39.98,82700.0,33.6902,33.707,33.6817,33.6817,82700.0
2014-05-23 13:30:00,39.98,40.02,39.97,40.02,82300.0,33.6817,33.7154,33.6733,33.7154,82300.0
2014-05-23 14:00:00,40.02,40.04,40.0,40.02,69200.0,33.7154,33.7323,33.6986,33.7154,69200.0
2014-05-23 14:30:00,40.02,40.04,40.01,40.02,93700.0,33.7154,33.7323,33.707,33.7154,93700.0
2014-05-23 15:00:00,40.02,40.03,40.0,40.02,82500.0,33.7154,33.7239,33.6986,33.7154,82500.0
2014-05-23 15:30:00,40.02,40.03,40.0,40.02,193400.0,33.7154,33.7239,33.6986,33.7154,193400.0
2014-05-27 09:30:00,40.16,40.24,39.98,39.98,225800.0,33.8334,33.9008,33.6817,33.6817,225800.0
2014-05-27 10:00:00,39.99,40.09,39.95,40.04,173000.0,33.6902,33.7744,33.6565,33.7323,173000.0
2014-05-27 10:30:00,40.05,40.06,39.99,40.0,95400.0,33.7407,33.7491,33.6902,33.6986,95400.0
2014-05-27 11:00:00,40.0,40.02,39.85,39.85,184800.0,33.6986,33.7154,33.5722,33.5722,184800.0
2014-05-27 11:30:00,39.86,39.91,39.83,39.91,65700.0,33.5806,33.6228,33.5554,33.6228,65700.0
2014-05-27 12:00:00,39.91,39.94,39.84,39.87,150900.0,33.6228,33.648,33.5638,33.5891,150900.0
2014-05-27 12:30:00,39.87,39.87,39.76,39.77,136200.0,33.5891,33.5891,33.4964,33.5048,136200.0
2014-05-27 13:00:00,39.77,39.77,39.68,39.68,106500.0,33.5048,33.5048,33.429,33.429,106500.0
2014-05-27 13:30:00,39.69,39.74,39.68,39.68,220700.0,33.4374,33.4795,33.429,33.429,220700.0
2014-05-27 14:00:00,39.68,39.72,39.61,39.71,201900.0,33.429,33.4627,33.37,33.4543,201900.0
2014-05-27 14:30:00,39.71,39.71,39.6,39.66,184900.0,33.4543,33.4543,33.3616,33.4121,184900.0
2014-05-27 15:00:00,39.66,39.69,39.61,39.69,187100.0,33.4121,33.4374,33.37,33.4374,187100.0
2014-05-27 15:30:00,39.68,39.7,39.62,39.64,471600.0,33.429,33.4458,33.3785,33.3953,471600.0
2014-05-28 09:30:00,39.61,39.62,39.32,39.4,135000.0,33.37,33.3785,33.1257,33.1931,135000.0
2014-05-28 10:00:00,39.39,39.48,39.34,39.43,118600.0,33.1847,33.2605,33.1426,33.2184,118600.0
2014-05-28 10:30:00,39.43,39.43,39.33,39.33,158600.0,33.2184,33.2184,33.1341,33.1341,158600.0
2014-05-28 11:00:00,39.34,39.36,39.25,39.25,117700.0,33.1426,33.1594,33.0667,33.0667,117700.0
2014-05-28 11:30:00,39.25,39.3,39.25,39.3,99900.0,33.0667,33.1089,33.0667,33.1089,99900.0
2014-05-28 12:00:00,39.3,39.34,39.28,39.28,88600.0,33.1089,33.1426,33.092,33.092,88600.0
2014-05-28 12:30:00,39.28,39.37,39.26,39.36,86900.0,33.092,33.1678,33.0752,33.1594,86900.0
2014-05-28 13:00:00,39.36,39.43,39.36,39.43,54900.0,33.1594,33.2184,33.1594,33.2184,54900.0
2014-05-28 13:30:00,39.43,39.48,39.41,39.47,101300.0,33.2184,33.2605,33.2015,33.2521,101300.0
2014-05-28 14:00:00,39.47,39.48,39.4,39.44,77100.0,33.2521,33.2605,33.1931,33.2268,77100.0
2014-05-28 14:30:00,39.44,39.49,39.41,39.49,139200.0,33.2268,33.2689,33.2015,33.2689,139200.0
2014-05-28 15:00:00,39.48,39.57,39.48,39.55,223900.0,33.2605,33.3363,33.2605,33.3195,223900.0
2014-05-28 15:30:00,39.55,39.56,39.48,39.51,437000.0,33.3195,33.3279,33.2605,33.2858,437000.0
2014-05-29 09:30:00,39.37,39.64,39.33,39.62,222900.0,33.1678,33.3953,33.1341,33.3785,222900.0
2014-05-29 10:00:00,39.62,39.68,39.55,39.59,94700.0,33.3785,33.429,33.3195,33.3532,94700.0
2014-05-29 10:30:00,39.59,39.72,39.58,39.7,134100.0,33.3532,33.4627,33.3448,33.4458,134100.0
2014-05-29 11:00:00,39.69,39.73,39.64,39.64,230600.0,33.4374,33.4711,33.3953,33.3953,230600.0
2014-05-29 11:30:00,39.64,39.66,39.57,39.58,105300.0,33.3953,33.4121,33.3363,33.3448,105300.0
2014-05-29 12:00:00,39.58,39.62,39.57,39.62,100400.0,33.3448,33.3785,33.3363,33.3785,100400.0
2014-05-29 12:30:00,39.62,39.62,39.59,39.62,41500.0,33.3785,33.3785,33.3532,33.3785,41500.0
2014-05-29 13:00:00,39.61,39.66,39.59,39.59,92700.0,33.37,33.4121,33.3532,33.3532,92700.0
2014-05-29 13:30:00,39.59,39.6,39.54,39.55,54900.0,33.3532,33.3616,33.3111,33.3195,54900.0
2014-05-29 14:00:00,39.55,39.57,39.54,39.55,72300.0,33.3195,33.3363,33.3111,33.3195,72300.0
2014-05-29 14:30:00,39.55,39.65,39.55,39.65,138300.0,33.3195,33.4037,33.3195,33.4037,138300.0
2014-05-29 15:00:00,39.65,39.73,39.64,39.73,116000.0,33.4037,33.4711,33.3953,33.4711,116000.0
2014-05-29 15:30:00,39.73,39.76,39.69,39.74,327300.0,33.4711,33.4964,33.4374,33.4795,327300.0
2014-05-30 09:30:00,39.64,39.83,39.58,39.79,85200.0,33.3953,33.5554,33.3448,33.5217,85200.0
2014-05-30 10:00:00,39.79,39.95,39.78,39.93,155100.0,33.5217,33.6565,33.5132,33.6396,155100.0
2014-05-30 10:30:00,39.92,39.95,39.83,39.94,116600.0,33.6312,33.6565,33.5554,33.648,116600.0
2014-05-30 11:00:00,39.94,40.09,39.94,40.09,133800.0,33.648,33.7744,33.648,33.7744,133800.0
2014-05-30 11:30:00,40.08,40.3,40.04,40.06,558100.0,33.766,33.9513,33.7323,33.7491,558100.0
2014-05-30 12:00:00,40.06,40.06,39.96,39.98,70000.0,33.7491,33.7491,33.6649,33.6817,70000.0
2014-05-30 12:30:00,39.98,39.98,39.9,39.91,47100.0,33.6817,33.6817,33.6143,33.6228,47100.0
2014-05-30 13:00:00,39.91,39.97,39.89,39.94,56300.0,33.6228,33.6733,33.6059,33.648,56300.0
2014-05-30 13:30:00,39.94,39.98,39.91,39.92,55600.0,33.648,33.6817,33.6228,33.6312,55600.0
2014-05-30 14:00:00,39.92,40.0,39.89,40.0,82400.0,33.6312,33.6986,33.6059,33.6986,82400.0
2014-05-30 14:30:00,40.0,40.01,39.95,39.96,76000.0,33.6986,33.707,33.6565,33.6649,76000.0
2014-05-30 15:00:00,39.96,40.01,39.95,39.95,125400.0,33.6649,33.707,33.6565,33.6565,125400.0
2014-05-30 15:30:00,39.96,40.06,39.95,40.02,494500.0,33.6649,33.7491,33.6565,33.7154,494500.0
2014-06-02 09:30:00,40.09,40.37,40.02,40.07,312700.0,33.7744,34.0103,33.7154,33.7576,312700.0
2014-06-02 10:00:00,40.07,40.08,39.95,39.97,234000.0,33.7576,33.766,33.6565,33.6733,234000.0
2014-06-02 10:30:00,39.98,40.0,39.93,39.97,58900.0,33.6817,33.6986,33.6396,33.6733,58900.0
2014-06-02 11:00:00,39.98,40.06,39.96,40.02,77900.0,33.6817,33.7491,33.6649,33.7154,77900.0
2014-06-02 11:30:00,40.02,40.05,39.95,40.04,98200.0,33.7154,33.7407,33.6565,33.7323,98200.0
2014-06-02 12:00:00,40.04,40.05,39.98,40.01,61000.0,33.7323,33.7407,33.6817,33.707,61000.0
2014-06-02 12:30:00,40.01,40.04,39.98,39.99,55500.0,33.707,33.7323,33.6817,33.6902,55500.0
2014-06-02 13:00:00,39.99,40.02,39.96,39.99,63800.0,33.6902,33.7154,33.6649,33.6902,63800.0
2014-06-02 13:30:00,39.99,40.03,39.96,40.01,55100.0,33.6902,33.7239,33.6649,33.707,55100.0
2014-06-02 14:00:00,40.02,40.1,39.98,40.07,104100.0,33.7154,33.7828,33.6817,33.7576,104100.0
2014-06-02 14:30:00,40.07,40.08,40.0,40.02,103000.0,33.7576,33.766,33.6986,33.7154,103000.0
2014-06-02 15:00:00,40.02,40.05,39.97,40.0,70800.0,33.7154,33.7407,33.6733,33.6986,70800.0
2014-06-02 15:30:00,40.01,40.07,40.0,40.02,185200.0,33.707,33.7576,33.6986,33.7154,185200.0
2014-06-03 09:30:00,39.88,40.02,39.84,40.0,200000.0,33.5975,33.7154,33.5638,33.6986,200000.0
2014-06-03 10:00:00,40.0,40.15,39.97,40.06,413000.0,33.6986,33.825,33.6733,33.7491,413000.0
2014-06-03 10:30:00,40.08,40.13,40.05,40.09,358500.0,33.766,33.8081,33.7407,33.7744,358500.0
2014-06-03 11:00:00,40.08,40.09,40.05,40.09,116300.0,33.766,33.7744,33.7407,33.7744,116300.0
2014-06-03 11:30:00,40.08,40.09,40.01,40.06,155800.0,33.766,33.7744,33.707,33.7491,155800.0
2014-06-03 12:00:00,40.05,40.15,40.04,40.13,397900.0,33.7407,33.825,33.7323,33.8081,397900.0
2014-06-03 12:30:00,40.13,40.15,40.11,40.14,213400.0,33.8081,33.825,33.7913,33.8165,213400.0
2014-06-03 13:00:00,40.13,40.15,40.07,40.08,254000.0,33.8081,33.825,33.7576,33.766,254000.0
2014-06-03 13:30:00,40.08,40.08,40.0,40.01,206300.0,33.766,33.766,33.6986,33.707,206300.0
2014-06-03 14:00:00,40.02,40.09,40.01,40.07,136600.0,33.7154,33.7744,33.707,33.7576,136600.0
2014-06-03 14:30:00,40.07,40.16,40.07,40.13,202100.0,33.7576,33.8334,33.7576,33.8081,202100.0
2014-06-03 15:00:00,40.13,40.15,40.02,40.1,393500.0,33.8081,33.825,33.7154,33.7828,393500.0
2014-06-03 15:30:00,40.09,40.16,40.08,40.15,580900.0,33.7744,33.8334,33.766,33.825,580900.0
2014-06-04 09:30:00,40.08,40.23,39.95,40.12,546000.0,33.766,33.8924,33.6565,33.7997,546000.0
2014-06-04 10:00:00,40.12,40.19,40.12,40.17,355300.0,33.7997,33.8587,33.7997,33.8418,355300.0
2014-06-04 10:30:00,40.16,40.18,40.14,40.18,269400.0,33.8334,33.8502,33.8165,33.8502,269400.0
2014-06-04 11:00:00,40.17,40.22,40.15,40.21,383600.0,33.8418,33.8839,33.825,33.8755,383600.0
2014-06-04 11:30:00,40.21,40.24,40.12,40.13,201600.0,33.8755,33.9008,33.7997,33.8081,201600.0
2014-06-04 12:00:00,40.13,40.17,40.1,40.17,284900.0,33.8081,33.8418,33.7828,33.8418,284900.0
2014-06-04 12:30:00,40.17,40.21,40.13,40.2,272800.0,33.8418,33.8755,33.8081,33.8671,272800.0
2014-06-04 13:00:00,40.19,40.21,40.17,40.19,151200.0,33.8587,33.8755,33.8418,33.8587,151200.0
2014-06-04 13:30:00,40.18,40.19,40.12,40.14,138900.0,33.8502,33.8587,33.7997,33.8165,138900.0
2014-06-04 14:00:00,40.15,40.17,40.12,40.16,147600.0,33.825,33.8418,33.7997,33.8334,147600.0
2014-06-04 14:30:00,40.15,40.17,40.11,40.14,97100.0,33.825,33.8418,33.7913,33.8165,97100.0
2014-06-04 15:00:00,40.14,40.16,40.02,40.04,295700.0,33.8165,33.8334,33.7154,33.7323,295700.0
2014-06-04 15:30:00,40.05,40.09,40.04,40.08,281500.0,33.7407,33.7744,33.7323,33.766,281500.0
2014-06-05 09:30:00,40.12,40.13,39.95,40.07,101000.0,33.7997,33.8081,33.6565,33.7576,101000.0
2014-06-05 10:00:00,40.06,40.13,40.0,40.12,183500.0,33.7491,33.8081,33.6986,33.7997,183500.0
2014-06-05 10:30:00,40.12,40.14,40.07,40.11,132400.0,33.7997,33.8165,33.7576,33.7913,132400.0
2014-06-05 11:00:00,40.11,40.16,40.1,40.11,295900.0,33.7913,33.8334,33.7828,33.7913,295900.0
2014-06-05 11:30:00,40.11,40.17,40.07,40.15,296600.0,33.7913,33.8418,33.7576,33.825,296600.0
2014-06-05 12:00:00,40.15,40.15,40.04,40.08,217100.0,33.825,33.825,33.7323,33.766,217100.0
2014-06-05 12:30:00,40.08,40.12,40.07,40.07,133100.0,33.766,33.7997,33.7576,33.7576,133100.0
2014-06-05 13:00:00,40.08,40.13,40.08,40.11,103100.0,33.766,33.8081,33.766,33.7913,103100.0
2014-06-05 13:30:00,40.11,40.13,40.1,40.13,79300.0,33.7913,33.8081,33.7828,33.8081,79300.0
2014-06-05 14:00:00,40.13,40.15,40.12,40.14,109500.0,33.8081,33.825,33.7997,33.8165,109500.0
2014-06-05 14:30:00,40.14,40.15,40.11,40.12,119100.0,33.8165,33.825,33.7913,33.7997,119100.0
2014-06-05 15:00:00,40.11,40.18,40.1,40.17,180700.0,33.7913,33.8502,33.7828,33.8418,180700.0
2014-06-05 15:30:00,40.17,40.19,40.11,40.19,465800.0,33.8418,33.8587,33.7913,33.8587,465800.0
2014-06-06 09:30:00,40.55,40.58,40.25,40.46,955300.0,34.1619,34.1872,33.9092,34.0861,955300.0
2014-06-06 10:00:00,40.47,40.47,40.35,40.36,390900.0,34.0945,34.0945,33.9935,34.0019,390900.0
2014-06-06 10:30:00,40.36,40.36,40.23,40.3,776800.0,34.0019,34.0019,33.8924,33.9513,776800.0
2014-06-06 11:00:00,40.3,40.34,40.25,40.3,298100.0,33.9513,33.985,33.9092,33.9513,298100.0
2014-06-06 11:30:00,40.3,40.39,40.3,40.37,165700.0,33.9513,34.0271,33.9513,34.0103,165700.0
2014-06-06 12:00:00,40.37,40.53,40.37,40.47,142900.0,34.0103,34.1451,34.0103,34.0945,142900.0
2014-06-06 12:30:00,40.47,40.51,40.23,40.26,401900.0,34.0945,34.1282,33.8924,33.9176,401900.0
2014-06-06 13:00:00,40.26,40.3,40.21,40.3,129400.0,33.9176,33.9513,33.8755,33.9513,129400.0
2014-06-06 13:30:00,40.31,40.35,40.13,40.16,281100.0,33.9598,33.9935,33.8081,33.8334,281100.0
2014-06-06 14:00:00,40.17,40.23,40.17,40.22,145400.0,33.8418,33.8924,33.8418,33.8839,145400.0
2014-06-06 14:30:00,40.22,40.23,40.19,40.2,103400.0,33.8839,33.8924,33.8587,33.8671,103400.0
2014-06-06 15:00:00,40.2,40.23,40.17,40.23,149900.0,33.8671,33.8924,33.8418,33.8924,149900.0
2014-06-06 15:30:00,40.23,40.26,40.2,40.25,344800.0,33.8924,33.9176,33.8671,33.9092,344800.0
2014-06-09 09:30:00,40.59,40.59,40.14,40.2,522900.0,34.1956,34.1956,33.8165,33.8671,522900.0
2014-06-09 10:00:00,40.21,40.31,40.21,40.28,249100.0,33.8755,33.9598,33.8755,33.9345,249100.0
2014-06-09 10:30:00,40.27,40.37,40.23,40.37,266900.0,33.9261,34.0103,33.8924,34.0103,266900.0
2014-06-09 11:00:00,40.37,40.53,40.34,40.49,461800.0,34.0103,34.1451,33.985,34.1114,461800.0
2014-06-09 11:30:00,40.48,40.59,40.46,40.56,439900.0,34.103,34.1956,34.0861,34.1704,439900.0
2014-06-09 12:00:00,40.56,40.65,40.55,40.62,303300.0,34.1704,34.2462,34.1619,34.2209,303300.0
2014-06-09 12:30:00,40.61,40.62,40.52,40.55,204200.0,34.2125,34.2209,34.1367,34.1619,204200.0
2014-06-09 13:00:00,40.54,40.56,40.5,40.5,248400.0,34.1535,34.1704,34.1198,34.1198,248400.0
2014-06-09 13:30:00,40.5,40.51,40.39,40.39,308300.0,34.1198,34.1282,34.0271,34.0271,308300.0
2014-06-09 14:00:00,40.4,40.47,40.38,40.44,238300.0,34.0356,34.0945,34.0187,34.0693,238300.0
2014-06-09 14:30:00,40.45,40.52,40.41,40.52,280100.0,34.0777,34.1367,34.044,34.1367,280100.0
2014-06-09 15:00:00,40.52,40.62,40.48,40.5,594500.0,34.1367,34.2209,34.103,34.1198,594500.0
2014-06-09 15:30:00,40.51,40.55,40.48,40.54,564100.0,34.1282,34.1619,34.103,34.1535,564100.0
2014-06-10 09:30:00,40.24,40.32,39.66,40.02,541700.0,33.9008,33.9682,33.4121,33.7154,541700.0
2014-06-10 10:00:00,40.01,40.11,39.93,40.04,249000.0,33.707,33.7913,33.6396,33.7323,249000.0
2014-06-10 10:30:00,40.04,40.2,40.02,40.18,512700.0,33.7323,33.8671,33.7154,33.8502,512700.0
2014-06-10 11:00:00,40.17,40.2,40.11,40.14,239500.0,33.8418,33.8671,33.7913,33.8165,239500.0
2014-06-10 11:30:00,40.15,40.18,40.04,40.04,125200.0,33.825,33.8502,33.7323,33.7323,125200.0
2014-06-10 12:00:00,40.05,40.16,40.02,40.15,105600.0,33.7407,33.8334,33.7154,33.825,105600.0
2014-06-10 12:30:00,40.15,40.15,40.1,40.12,109100.0,33.825,33.825,33.7828,33.7997,109100.0
2014-06-10 13:00:00,40.12,40.13,40.04,40.13,161800.0,33.7997,33.8081,33.7323,33.8081,161800.0
2014-06-10 13:30:00,40.12,40.16,40.09,40.13,110700.0,33.7997,33.8334,33.7744,33.8081,110700.0
2014-06-10 14:00:00,40.13,40.2,40.12,40.2,75400.0,33.8081,33.8671,33.7997,33.8671,75400.0
2014-06-10 14:30:00,40.2,40.2,40.13,40.15,100000.0,33.8671,33.8671,33.8081,33.825,100000.0
2014-06-10 15:00:00,40.15,40.19,40.11,40.19,239900.0,33.825,33.8587,33.7913,33.8587,239900.0
2014-06-10 15:30:00,40.18,40.19,40.13,40.18,491000.0,33.8502,33.8587,33.8081,33.8502,491000.0
2014-06-11 09:30:00,40.13,40.18,40.02,40.05,292400.0,33.8081,33.8502,33.7154,33.7407,292400.0
2014-06-11 10:00:00,40.05,40.07,40.0,40.06,98400.0,33.7407,33.7576,33.6986,33.7491,98400.0
2014-06-11 10:30:00,40.05,40.13,40.04,40.13,198800.0,33.7407,33.8081,33.7323,33.8081,198800.0
2014-06-11 11:00:00,40.13,40.22,40.12,40.13,203400.0,33.8081,33.8839,33.7997,33.8081,203400.0
2014-06-11 11:30:00,40.13,40.14,40.08,40.14,119400.0,33.8081,33.8165,33.766,33.8165,119400.0
2014-06-11 12:00:00,40.14,40.26,40.13,40.19,500700.0,33.8165,33.9176,33.8081,33.8587,500700.0
2014-06-11 12:30:00,40.19,40.19,40.15,40.18,121200.0,33.8587,33.8587,33.825,33.8502,121200.0
2014-06-11 13:00:00,40.17,40.18,40.09,40.17,242000.0,33.8418,33.8502,33.7744,33.8418,242000.0
2014-06-11 13:30:00,40.16,40.26,40.15,40.18,516900.0,33.8334,33.9176,33.825,33.8502,516900.0
2014-06-11 14:00:00,40.18,40.18,40.11,40.13,207600.0,33.8502,33.8502,33.7913,33.8081,207600.0
2014-06-11 14:30:00,40.12,40.18,40.06,40.18,238400.0,33.7997,33.8502,33.7491,33.8502,238400.0
2014-06-11 15:00:00,40.17,40.23,40.15,40.22,239800.0,33.8418,33.8924,33.825,33.8839,239800.0
2014-06-11 15:30:00,40.22,40.24,40.14,40.16,474000.0,33.8839,33.9008,33.8165,33.8334,474000.0
2014-06-12 09:30:00,40.0,40.06,39.55,39.61,489700.0,33.6986,33.7491,33.3195,33.37,489700.0
2014-06-12 10:00:00,39.61,39.8,39.32,39.33,289000.0,33.37,33.5301,33.1257,33.1341,289000.0
2014-06-12 10:30:00,39.33,39.48,39.29,39.41,180500.0,33.1341,33.2605,33.1004,33.2015,180500.0
2014-06-12 11:00:00,39.41,39.58,39.33,39.58,184000.0,33.2015,33.3448,33.1341,33.3448,184000.0
2014-06-12 11:30:00,39.58,39.61,39.53,39.59,126800.0,33.3448,33.37,33.3026,33.3532,126800.0
2014-06-12 12:00:00,39.58,39.59,39.52,39.52,126200.0,33.3448,33.3532,33.2942,33.2942,126200.0
2014-06-12 12:30:00,39.52,39.54,39.43,39.43,119200.0,33.2942,33.3111,33.2184,33.2184,119200.0
2014-06-12 13:00:00,39.43,39.44,39.36,39.36,103800.0,33.2184,33.2268,33.1594,33.1594,103800.0
2014-06-12 13:30:00,39.35,39.36,39.31,39.34,172800.0,33.151,33.1594,33.1173,33.1426,172800.0
2014-06-12 14:00:00,39.34,39.34,39.21,39.22,138800.0,33.1426,33.1426,33.033,33.0415,138800.0
2014-06-12 14:30:00,39.21,39.22,39.1,39.16,275300.0,33.033,33.0415,32.9404,32.9909,275300.0
2014-06-12 15:00:00,39.16,39.17,39.07,39.08,197300.0,32.9909,32.9993,32.9151,32.9235,197300.0
2014-06-12 15:30:00,39.08,39.12,38.99,39.08,563400.0,32.9235,32.9572,32.8477,32.9235,563400.0
2014-06-13 09:30:00,38.88,38.96,38.76,38.83,241300.0,32.755,32.8224,32.6539,32.7129,241300.0
2014-06-13 10:00:00,38.83,38.84,38.62,38.72,169700.0,32.7129,32.7213,32.536,32.6202,169700.0
2014-06-13 10:30:00,38.72,38.96,38.72,38.96,188900.0,32.6202,32.8224,32.6202,32.8224,188900.0
2014-06-13 11:00:00,38.96,39.02,38.94,38.99,120700.0,32.8224,32.873,32.8056,32.8477,120700.0
2014-06-13 11:30:00,38.99,39.04,38.95,38.99,90300.0,32.8477,32.8898,32.814,32.8477,90300.0
2014-06-13 12:00:00,38.99,38.99,38.88,38.96,159500.0,32.8477,32.8477,32.755,32.8224,159500.0
2014-06-13 12:30:00,38.97,39.03,38.96,39.03,88200.0,32.8308,32.8814,32.8224,32.8814,88200.0
2014-06-13 13:00:00,39.02,39.11,39.0,39.11,131200.0,32.873,32.9488,32.8561,32.9488,131200.0
2014-06-13 13:30:00,39.11,39.12,39.02,39.07,85600.0,32.9488,32.9572,32.873,32.9151,85600.0
2014-06-13 14:00:00,39.07,39.11,39.04,39.07,95800.0,32.9151,32.9488,32.8898,32.9151,95800.0
2014-06-13 14:30:00,39.06,39.08,39.01,39.01,75500.0,32.9067,32.9235,32.8645,32.8645,75500.0
2014-06-13 15:00:00,39.02,39.07,38.89,38.9,140500.0,32.873,32.9151,32.7635,32.7719,140500.0
2014-06-13 15:30:00,38.89,38.92,38.82,38.91,446700.0,32.7635,32.7887,32.7045,32.7803,446700.0
2014-06-16 09:30:00,38.52,38.73,38.49,38.59,398500.0,32.4517,32.6287,32.4265,32.5107,398500.0
2014-06-16 10:00:00,38.59,38.69,38.58,38.66,181700.0,32.5107,32.595,32.5023,32.5697,181700.0
2014-06-16 10:30:00,38.67,38.69,38.62,38.65,146800.0,32.5781,32.595,32.536,32.5613,146800.0
2014-06-16 11:00:00,38.65,38.65,38.56,38.57,197800.0,32.5613,32.5613,32.4854,32.4939,197800.0
2014-06-16 11:30:00,38.57,38.57,38.44,38.45,230700.0,32.4939,32.4939,32.3843,32.3928,230700.0
2014-06-16 12:00:00,38.45,38.45,38.4,38.45,129100.0,32.3928,32.3928,32.3506,32.3928,129100.0
2014-06-16 12:30:00,38.44,38.45,38.41,38.44,88700.0,32.3843,32.3928,32.3591,32.3843,88700.0
2014-06-16 13:00:00,38.44,38.47,38.42,38.44,104400.0,32.3843,32.4096,32.3675,32.3843,104400.0
2014-06-16 13:30:00,38.44,38.46,38.36,38.37,107200.0,32.3843,32.4012,32.3169,32.3254,107200.0
2014-06-16 14:00:00,38.38,38.45,38.37,38.45,101300.0,32.3338,32.3928,32.3254,32.3928,101300.0
2014-06-16 14:30:00,38.45,38.45,38.34,38.34,163400.0,32.3928,32.3928,32.3001,32.3001,163400.0
2014-06-16 15:00:00,38.34,38.4,38.3,38.37,179700.0,32.3001,32.3506,32.2664,32.3254,179700.0
2014-06-16 15:30:00,38.38,38.42,38.36,38.42,310500.0,32.3338,32.3675,32.3169,32.3675,310500.0
2014-06-17 09:30:00,38.09,38.26,38.0,38.24,372600.0,32.0895,32.2327,32.0137,32.2158,372600.0
2014-06-17 10:00:00,38.24,38.45,38.22,38.43,287000.0,32.2158,32.3928,32.199,32.3759,287000.0
2014-06-17 10:30:00,38.42,38.44,38.32,38.34,159000.0,32.3675,32.3843,32.2832,32.3001,159000.0
2014-06-17 11:00:00,38.34,38.4,38.31,38.39,236600.0,32.3001,32.3506,32.2748,32.3422,236600.0
2014-06-17 11:30:00,38.4,38.51,38.4,38.51,166800.0,32.3506,32.4433,32.3506,32.4433,166800.0
2014-06-17 12:00:00,38.51,38.62,38.51,38.62,84600.0,32.4433,32.536,32.4433,32.536,84600.0
2014-06-17 12:30:00,38.61,38.66,38.55,38.57,69700.0,32.5276,32.5697,32.477,32.4939,69700.0
2014-06-17 13:00:00,38.57,38.59,38.54,38.57,116800.0,32.4939,32.5107,32.4686,32.4939,116800.0
2014-06-17 13:30:00,38.56,38.67,38.54,38.66,115400.0,32.4854,32.5781,32.4686,32.5697,115400.0
2014-06-17 14:00:00,38.67,38.69,38.6,38.69,97900.0,32.5781,32.595,32.5191,32.595,97900.0
2014-06-17 14:30:00,38.68,38.69,38.64,38.69,78400.0,32.5865,32.595,32.5528,32.595,78400.0
2014-06-17 15:00:00,38.69,38.7,38.61,38.66,146200.0,32.595,32.6034,32.5276,32.5697,146200.0
2014-06-17 15:30:00,38.66,38.72,38.65,38.72,332300.0,32.5697,32.6202,32.5613,32.6202,332300.0
2014-06-18 09:30:00,38.34,38.49,38.3,38.31,358600.0,32.3001,32.4265,32.2664,32.2748,358600.0
2014-06-18 10:00:00,38.32,38.37,38.22,38.36,290800.0,32.2832,32.3254,32.199,32.3169,290800.0
2014-06-18 10:30:00,38.36,38.4,38.25,38.26,376800.0,32.3169,32.3506,32.2243,32.2327,376800.0
2014-06-18 11:00:00,38.25,38.31,38.23,38.25,261100.0,32.2243,32.2748,32.2074,32.2243,261100.0
2014-06-18 11:30:00,38.25,38.33,38.19,38.24,172300.0,32.2243,32.2917,32.1737,32.2158,172300.0
2014-06-18 12:00:00,38.24,38.29,38.2,38.29,90500.0,32.2158,32.258,32.1822,32.258,90500.0
2014-06-18 12:30:00,38.29,38.37,38.29,38.37,85500.0,32.258,32.3254,32.258,32.3254,85500.0
2014-06-18 13:00:00,38.37,38.37,38.3,38.34,80600.0,32.3254,32.3254,32.2664,32.3001,80600.0
2014-06-18 13:30:00,38.33,38.34,38.29,38.32,79800.0,32.2917,32.3001,32.258,32.2832,79800.0
2014-06-18 14:00:00,38.31,38.46,38.28,38.45,224100.0,32.2748,32.4012,32.2495,32.3928,224100.0
2014-06-18 14:30:00,38.45,38.57,38.43,38.5,242800.0,32.3928,32.4939,32.3759,32.4349,242800.0
2014-06-18 15:00:00,38.5,38.64,38.5,38.63,179700.0,32.4349,32.5528,32.4349,32.5444,179700.0
2014-06-18 15:30:00,38.63,38.7,38.59,38.61,465200.0,32.5444,32.6034,32.5107,32.5276,465200.0
2014-06-19 09:30:00,38.43,38.8,38.42,38.73,607000.0,32.3759,32.6876,32.3675,32.6287,607000.0
2014-06-19 10:00:00,38.74,38.77,38.63,38.69,365900.0,32.6371,32.6624,32.5444,32.595,365900.0
2014-06-19 10:30:00,38.7,38.83,38.69,38.74,220900.0,32.6034,32.7129,32.595,32.6371,220900.0
2014-06-19 11:00:00,38.74,38.76,38.64,38.64,85500.0,32.6371,32.6539,32.5528,32.5528,85500.0
2014-06-19 11:30:00,38.64,38.73,38.64,38.68,44900.0,32.5528,32.6287,32.5528,32.5865,44900.0
2014-06-19 12:00:00,38.69,38.7,38.63,38.63,106100.0,32.595,32.6034,32.5444,32.5444,106100.0
2014-06-19 12:30:00,38.63,38.71,38.62,38.7,80400.0,32.5444,32.6118,32.536,32.6034,80400.0
2014-06-19 13:00:00,38.69,38.71,38.62,38.66,78100.0,32.595,32.6118,32.536,32.5697,78100.0
2014-06-19 13:30:00,38.66,38.69,38.63,38.69,69500.0,32.5697,32.595,32.5444,32.595,69500.0
2014-06-19 14:00:00,38.68,38.71,38.64,38.7,80100.0,32.5865,32.6118,32.5528,32.6034,80100.0
2014-06-19 14:30:00,38.7,38.77,38.69,38.76,91300.0,32.6034,32.6624,32.595,32.6539,91300.0
2014-06-19 15:00:00,38.76,38.86,38.75,38.83,220100.0,32.6539,32.7382,32.6455,32.7129,220100.0
2014-06-19 15:30:00,38.84,38.87,38.79,38.82,399100.0,32.7213,32.7466,32.6792,32.7045,399100.0
2014-06-20 09:30:00,38.87,39.19,38.81,39.19,1115900.0,32.7466,33.0162,32.6961,33.0162,1115900.0
2014-06-20 10:00:00,39.18,39.43,39.14,39.36,708000.0,33.0078,33.2184,32.9741,33.1594,708000.0
2014-06-20 10:30:00,39.35,39.39,39.17,39.24,284600.0,33.151,33.1847,32.9993,33.0583,284600.0
2014-06-20 11:00:00,39.23,39.24,39.13,39.15,201700.0,33.0499,33.0583,32.9656,32.9825,201700.0
2014-06-20 11:30:00,39.15,39.24,39.1,39.18,90900.0,32.9825,33.0583,32.9404,33.0078,90900.0
2014-06-20 12:00:00,39.17,39.18,39.09,39.1,89000.0,32.9993,33.0078,32.9319,32.9404,89000.0
2014-06-20 12:30:00,39.1,39.12,38.99,39.05,198600.0,32.9404,32.9572,32.8477,32.8982,198600.0
2014-06-20 13:00:00,39.04,39.09,39.01,39.08,124200.0,32.8898,32.9319,32.8645,32.9235,124200.0
2014-06-20 13:30:00,39.09,39.12,39.05,39.08,96400.0,32.9319,32.9572,32.8982,32.9235,96400.0
2014-06-20 14:00:00,39.07,39.12,39.07,39.1,72700.0,32.9151,32.9572,32.9151,32.9404,72700.0
2014-06-20 14:30:00,39.11,39.12,39.09,39.11,149800.0,32.9488,32.9572,32.9319,32.9488,149800.0
2014-06-20 15:00:00,39.11,39.12,39.03,39.06,254100.0,32.9488,32.9572,32.8814,32.9067,254100.0
2014-06-20 15:30:00,39.06,39.12,39.04,39.1,611200.0,32.9067,32.9572,32.8898,32.9404,611200.0
2014-06-23 09:30:00,39.0,39.45,38.92,39.45,584100.0,32.8561,33.2352,32.7887,33.2352,584100.0
2014-06-23 10:00:00,39.44,39.62,39.43,39.51,638700.0,33.2268,33.3785,33.2184,33.2858,638700.0
2014-06-23 10:30:00,39.51,39.56,39.28,39.31,334000.0,33.2858,33.3279,33.092,33.1173,334000.0
2014-06-23 11:00:00,39.31,39.41,39.3,39.35,243700.0,33.1173,33.2015,33.1089,33.151,243700.0
2014-06-23 11:30:00,39.35,39.46,39.32,39.42,201600.0,33.151,33.2437,33.1257,33.21,201600.0
2014-06-23 12:00:00,39.41,39.54,39.35,39.54,146500.0,33.2015,33.3111,33.151,33.3111,146500.0
2014-06-23 12:30:00,39.53,39.54,39.49,39.5,154400.0,33.3026,33.3111,33.2689,33.2774,154400.0
2014-06-23 13:00:00,39.5,39.5,39.45,39.47,311900.0,33.2774,33.2774,33.2352,33.2521,311900.0
2014-06-23 13:30:00,39.47,39.5,39.41,39.44,231700.0,33.2521,33.2774,33.2015,33.2268,231700.0
2014-06-23 14:00:00,39.44,39.47,39.43,39.44,295600.0,33.2268,33.2521,33.2184,33.2268,295600.0
2014-06-23 14:30:00,39.44,39.45,39.42,39.44,207500.0,33.2268,33.2352,33.21,33.2268,207500.0
2014-06-23 15:00:00,39.45,39.45,39.41,39.42,239200.0,33.2352,33.2352,33.2015,33.21,239200.0
2014-06-23 15:30:00,39.43,39.45,39.4,39.42,891000.0,33.2184,33.2352,33.1931,33.21,891000.0
2014-06-24 09:30:00,38.62,39.26,38.2,38.21,1509700.0,32.536,33.0752,32.1822,32.1906,1509700.0
2014-06-24 10:00:00,38.22,38.81,38.21,38.63,1121000.0,32.199,32.6961,32.1906,32.5444,1121000.0
2014-06-24 10:30:00,38.65,38.73,38.31,38.47,643600.0,32.5613,32.6287,32.2748,32.4096,643600.0
2014-06-24 11:00:00,38.47,38.9,38.47,38.72,795200.0,32.4096,32.7719,32.4096,32.6202,795200.0
2014-06-24 11:30:00,38.72,39.01,38.65,38.94,404400.0,32.6202,32.8645,32.5613,32.8056,404400.0
2014-06-24 12:00:00,38.94,38.98,38.73,38.82,263200.0,32.8056,32.8393,32.6287,32.7045,263200.0
2014-06-24 12:30:00,38.82,38.87,38.62,38.64,212100.0,32.7045,32.7466,32.536,32.5528,212100.0
2014-06-24 13:00:00,38.64,38.7,38.41,38.64,628700.0,32.5528,32.6034,32.3591,32.5528,628700.0
2014-06-24 13:30:00,38.65,38.91,38.52,38.76,467600.0,32.5613,32.7803,32.4517,32.6539,467600.0
2014-06-24 14:00:00,38.75,38.91,38.75,38.78,223900.0,32.6455,32.7803,32.6455,32.6708,223900.0
2014-06-24 14:30:00,38.77,38.83,38.71,38.8,200200.0,32.6624,32.7129,32.6118,32.6876,200200.0
2014-06-24 15:00:00,38.8,38.8,38.24,38.24,727600.0,32.6876,32.6876,32.2158,32.2158,727600.0
2014-06-24 15:30:00,38.25,38.3,38.16,38.24,1143200.0,32.2243,32.2664,32.1485,32.2158,1143200.0
2014-06-25 09:30:00,37.92,38.0,37.77,37.84,790100.0,31.9463,32.0137,31.8199,31.8789,790100.0
2014-06-25 10:00:00,37.85,38.21,37.79,38.04,613400.0,31.8873,32.1906,31.8367,32.0474,613400.0
2014-06-25 10:30:00,38.04,38.05,37.93,37.99,432000.0,32.0474,32.0558,31.9547,32.0052,432000.0
2014-06-25 11:00:00,38.0,38.02,37.86,37.89,507000.0,32.0137,32.0305,31.8957,31.921,507000.0
2014-06-25 11:30:00,37.89,38.08,37.88,38.05,297500.0,31.921,32.0811,31.9126,32.0558,297500.0
2014-06-25 12:00:00,38.05,38.12,38.02,38.07,173000.0,32.0558,32.1148,32.0305,32.0726,173000.0
2014-06-25 12:30:00,38.06,38.13,38.03,38.11,146000.0,32.0642,32.1232,32.0389,32.1063,146000.0
2014-06-25 13:00:00,38.11,38.16,38.08,38.1,140600.0,32.1063,32.1485,32.0811,32.0979,140600.0
2014-06-25 13:30:00,38.1,38.11,38.02,38.05,274600.0,32.0979,32.1063,32.0305,32.0558,274600.0
2014-06-25 14:00:00,38.06,38.08,38.03,38.04,300700.0,32.0642,32.0811,32.0389,32.0474,300700.0
2014-06-25 14:30:00,38.05,38.1,38.02,38.03,515400.0,32.0558,32.0979,32.0305,32.0389,515400.0
2014-06-25 15:00:00,38.03,38.04,38.01,38.02,233400.0,32.0389,32.0474,32.0221,32.0305,233400.0
2014-06-25 15:30:00,38.03,38.12,37.99,38.02,912600.0,32.0389,32.1148,32.0052,32.0305,912600.0
2014-06-26 09:30:00,37.99,38.1,37.91,38.01,435700.0,32.0052,32.0979,31.9378,32.0221,435700.0
2014-06-26 10:00:00,38.01,38.13,38.01,38.1,415200.0,32.0221,32.1232,32.0221,32.0979,415200.0
2014-06-26 10:30:00,38.1,38.18,37.97,37.97,342000.0,32.0979,32.1653,31.9884,31.9884,342000.0
2014-06-26 11:00:00,37.98,38.07,37.85,37.85,271700.0,31.9968,32.0726,31.8873,31.8873,271700.0
2014-06-26 11:30:00,37.85,38.01,37.8,38.01,266200.0,31.8873,32.0221,31.8452,32.0221,266200.0
2014-06-26 12:00:00,38.0,38.05,38.0,38.02,129300.0,32.0137,32.0558,32.0137,32.0305,129300.0
2014-06-26 12:30:00,38.02,38.08,37.98,38.08,74100.0,32.0305,32.0811,31.9968,32.0811,74100.0
2014-06-26 13:00:00,38.08,38.1,38.07,38.1,136100.0,32.0811,32.0979,32.0726,32.0979,136100.0
2014-06-26 13:30:00,38.11,38.22,38.08,38.08,125000.0,32.1063,32.199,32.0811,32.0811,125000.0
2014-06-26 14:00:00,38.09,38.14,38.08,38.14,117300.0,32.0895,32.1316,32.0811,32.1316,117300.0
2014-06-26 14:30:00,38.14,38.15,38.03,38.05,120000.0,32.1316,32.14,32.0389,32.0558,120000.0
2014-06-26 15:00:00,38.05,38.06,38.0,38.02,173100.0,32.0558,32.0642,32.0137,32.0305,173100.0
2014-06-26 15:30:00,38.01,38.04,37.94,37.98,541900.0,32.0221,32.0474,31.9631,31.9968,541900.0
2014-06-27 09:30:00,37.87,38.07,37.87,38.0,212300.0,31.9041,32.0726,31.9041,32.0137,212300.0
2014-06-27 10:00:00,38.0,38.06,37.95,37.96,154300.0,32.0137,32.0642,31.9715,31.98,154300.0
2014-06-27 10:30:00,37.95,38.05,37.94,38.05,151200.0,31.9715,32.0558,31.9631,32.0558,151200.0
2014-06-27 11:00:00,38.04,38.1,37.96,38.0,128800.0,32.0474,32.0979,31.98,32.0137,128800.0
2014-06-27 11:30:00,38.01,38.06,38.0,38.0,76600.0,32.0221,32.0642,32.0137,32.0137,76600.0
2014-06-27 12:00:00,38.0,38.03,37.95,37.96,111600.0,32.0137,32.0389,31.9715,31.98,111600.0
2014-06-27 12:30:00,37.95,37.95,37.84,37.85,106200.0,31.9715,31.9715,31.8789,31.8873,106200.0
2014-06-27 13:00:00,37.84,37.86,37.73,37.76,281300.0,31.8789,31.8957,31.7862,31.8115,281300.0
2014-06-27 13:30:00,37.76,37.89,37.76,37.88,151300.0,31.8115,31.921,31.8115,31.9126,151300.0
2014-06-27 14:00:00,37.88,37.95,37.85,37.93,82200.0,31.9126,31.9715,31.8873,31.9547,82200.0
2014-06-27 14:30:00,37.94,37.95,37.84,37.85,123500.0,31.9631,31.9715,31.8789,31.8873,123500.0
2014-06-27 15:00:00,37.84,37.97,37.84,37.97,146000.0,31.8789,31.9884,31.8789,31.9884,146000.0
2014-06-27 15:30:00,37.96,38.02,37.9,37.91,782700.0,31.98,32.0305,31.9294,31.9378,782700.0
2014-06-30 09:30:00,37.97,38.04,37.55,37.64,303400.0,31.9884,32.0474,31.6345,31.7104,303400.0
2014-06-30 10:00:00,37.66,37.66,37.5,37.59,316100.0,31.7272,31.7272,31.5924,31.6682,316100.0
2014-06-30 10:30:00,37.58,37.62,37.46,37.56,321000.0,31.6598,31.6935,31.5587,31.643,321000.0
2014-06-30 11:00:00,37.55,37.76,37.53,37.71,119500.0,31.6345,31.8115,31.6177,31.7693,119500.0
2014-06-30 11:30:00,37.72,37.76,37.63,37.7,144100.0,31.7778,31.8115,31.7019,31.7609,144100.0
2014-06-30 12:00:00,37.69,37.7,37.64,37.66,41500.0,31.7525,31.7609,31.7104,31.7272,41500.0
2014-06-30 12:30:00,37.65,37.7,37.63,37.63,46100.0,31.7188,31.7609,31.7019,31.7019,46100.0
2014-06-30 13:00:00,37.63,37.7,37.63,37.67,52700.0,31.7019,31.7609,31.7019,31.7356,52700.0
2014-06-30 13:30:00,37.67,37.69,37.65,37.66,68200.0,31.7356,31.7525,31.7188,31.7272,68200.0
2014-06-30 14:00:00,37.67,37.74,37.65,37.69,88700.0,31.7356,31.7946,31.7188,31.7525,88700.0
2014-06-30 14:30:00,37.69,37.7,37.63,37.64,125200.0,31.7525,31.7609,31.7019,31.7104,125200.0
2014-06-30 15:00:00,37.63,37.69,37.62,37.66,118300.0,31.7019,31.7525,31.6935,31.7272,118300.0
2014-06-30 15:30:00,37.66,37.66,37.59,37.65,611100.0,31.7272,31.7272,31.6682,31.7188,611100.0
2014-07-01 09:30:00,37.76,37.83,37.63,37.76,213400.0,31.8115,31.8704,31.7019,31.8115,213400.0
2014-07-01 10:00:00,37.76,37.81,37.49,37.49,422900.0,31.8115,31.8536,31.584,31.584,422900.0
2014-07-01 10:30:00,37.5,37.64,37.5,37.63,374400.0,31.5924,31.7104,31.5924,31.7019,374400.0
2014-07-01 11:00:00,37.62,37.64,37.56,37.58,191400.0,31.6935,31.7104,31.643,31.6598,191400.0
2014-07-01 11:30:00,37.58,37.58,37.51,37.53,181800.0,31.6598,31.6598,31.6009,31.6177,181800.0
2014-07-01 12:00:00,37.53,37.59,37.52,37.56,95900.0,31.6177,31.6682,31.6093,31.643,95900.0
2014-07-01 12:30:00,37.57,37.63,37.53,37.63,119700.0,31.6514,31.7019,31.6177,31.7019,119700.0
2014-07-01 13:00:00,37.63,37.73,37.62,37.7,208400.0,31.7019,31.7862,31.6935,31.7609,208400.0
2014-07-01 13:30:00,37.7,37.7,37.63,37.64,128500.0,31.7609,31.7609,31.7019,31.7104,128500.0
2014-07-01 14:00:00,37.64,37.67,37.59,37.63,170300.0,31.7104,31.7356,31.6682,31.7019,170300.0
2014-07-01 14:30:00,37.63,37.64,37.57,37.64,216600.0,31.7019,31.7104,31.6514,31.7104,216600.0
2014-07-01 15:00:00,37.63,37.66,37.61,37.65,259900.0,31.7019,31.7272,31.6851,31.7188,259900.0
2014-07-01 15:30:00,37.64,37.65,37.52,37.53,780800.0,31.7104,31.7188,31.6093,31.6177,780800.0
2014-07-02 09:30:00,37.64,37.64,37.48,37.59,347900.0,31.7104,31.7104,31.5756,31.6682,347900.0
2014-07-02 10:00:00,37.6,37.65,37.57,37.65,246100.0,31.6767,31.7188,31.6514,31.7188,246100.0
2014-07-02 10:30:00,37.65,37.77,37.65,37.75,169800.0,31.7188,31.8199,31.7188,31.803,169800.0
2014-07-02 11:00:00,37.75,37.8,37.7,37.72,156100.0,31.803,31.8452,31.7609,31.7778,156100.0
2014-07-02 11:30:00,37.73,37.73,37.66,37.68,112400.0,31.7862,31.7862,31.7272,31.7441,112400.0
2014-07-02 12:00:00,37.68,37.71,37.65,37.66,72500.0,31.7441,31.7693,31.7188,31.7272,72500.0
2014-07-02 12:30:00,37.66,37.66,37.61,37.64,108900.0,31.7272,31.7272,31.6851,31.7104,108900.0
2014-07-02 13:00:00,37.63,37.71,37.61,37.71,114000.0,31.7019,31.7693,31.6851,31.7693,114000.0
2014-07-02 13:30:00,37.71,37.76,37.66,37.68,143200.0,31.7693,31.8115,31.7272,31.7441,143200.0
2014-07-02 14:00:00,37.68,37.71,37.66,37.67,166700.0,31.7441,31.7693,31.7272,31.7356,166700.0
2014-07-02 14:30:00,37.66,37.68,37.61,37.64,99500.0,31.7272,31.7441,31.6851,31.7104,99500.0
2014-07-02 15:00:00,37.64,37.68,37.63,37.66,71400.0,31.7104,31.7441,31.7019,31.7272,71400.0
2014-07-02 15:30:00,37.66,37.66,37.54,37.55,864100.0,31.7272,31.7272,31.6261,31.6345,864100.0
2014-07-03 09:30:00,37.65,37.78,37.6,37.77,324500.0,31.7188,31.8283,31.6767,31.8199,324500.0
2014-07-03 10:00:00,37.78,37.85,37.75,37.83,418700.0,31.8283,31.8873,31.803,31.8704,418700.0
2014-07-03 10:30:00,37.83,37.87,37.78,37.86,250800.0,31.8704,31.9041,31.8283,31.8957,250800.0
2014-07-03 11:00:00,37.86,37.89,37.84,37.88,188700.0,31.8957,31.921,31.8789,31.9126,188700.0
2014-07-03 11:30:00,37.88,37.9,37.84,37.88,120700.0,31.9126,31.9294,31.8789,31.9126,120700.0
2014-07-03 12:00:00,37.88,37.9,37.84,37.89,119900.0,31.9126,31.9294,31.8789,31.921,119900.0
2014-07-03 12:30:00,37.88,37.95,37.84,37.86,914600.0,31.9126,31.9715,31.8789,31.8957,914600.0
2014-07-07 09:30:00,37.8,37.85,37.68,37.68,175700.0,31.8452,31.8873,31.7441,31.7441,175700.0
2014-07-07 10:00:00,37.68,37.79,37.63,37.72,152500.0,31.7441,31.8367,31.7019,31.7778,152500.0
2014-07-07 10:30:00,37.73,37.73,37.61,37.64,78700.0,31.7862,31.7862,31.6851,31.7104,78700.0
2014-07-07 11:00:00,37.64,37.68,37.62,37.65,87300.0,31.7104,31.7441,31.6935,31.7188,87300.0
2014-07-07 11:30:00,37.66,37.68,37.59,37.61,62900.0,31.7272,31.7441,31.6682,31.6851,62900.0
2014-07-07 12:00:00,37.6,37.66,37.6,37.62,105100.0,31.6767,31.7272,31.6767,31.6935,105100.0
2014-07-07 12:30:00,37.63,37.64,37.56,37.57,130900.0,31.7019,31.7104,31.643,31.6514,130900.0
2014-07-07 13:00:00,37.58,37.59,37.53,37.55,79400.0,31.6598,31.6682,31.6177,31.6345,79400.0
2014-07-07 13:30:00,37.55,37.64,37.53,37.63,103400.0,31.6345,31.7104,31.6177,31.7019,103400.0
2014-07-07 14:00:00,37.63,37.65,37.61,37.61,105200.0,31.7019,31.7188,31.6851,31.6851,105200.0
2014-07-07 14:30:00,37.61,37.67,37.57,37.66,66700.0,31.6851,31.7356,31.6514,31.7272,66700.0
2014-07-07 15:00:00,37.67,37.7,37.65,37.67,135600.0,31.7356,31.7609,31.7188,31.7356,135600.0
2014-07-07 15:30:00,37.66,37.7,37.64,37.65,630100.0,31.7272,31.7609,31.7104,31.7188,630100.0
2014-07-08 09:30:00,37.5,37.59,37.16,37.21,422800.0,31.5924,31.6682,31.306,31.3481,422800.0
2014-07-08 10:00:00,37.2,37.22,37.01,37.05,513500.0,31.3397,31.3565,31.1796,31.2133,513500.0
2014-07-08 10:30:00,37.06,37.32,37.05,37.26,354800.0,31.2217,31.4408,31.2133,31.3902,354800.0
2014-07-08 11:00:00,37.26,37.27,37.06,37.07,239500.0,31.3902,31.3987,31.2217,31.2302,239500.0
2014-07-08 11:30:00,37.07,37.35,37.07,37.33,218700.0,31.2302,31.4661,31.2302,31.4492,218700.0
2014-07-08 12:00:00,37.34,37.37,37.2,37.28,92500.0,31.4576,31.4829,31.3397,31.4071,92500.0
2014-07-08 12:30:00,37.28,37.33,37.25,37.28,121600.0,31.4071,31.4492,31.3818,31.4071,121600.0
2014-07-08 13:00:00,37.29,37.41,37.27,37.41,103300.0,31.4155,31.5166,31.3987,31.5166,103300.0
2014-07-08 13:30:00,37.41,37.43,37.34,37.36,153700.0,31.5166,31.5335,31.4576,31.4745,153700.0
2014-07-08 14:00:00,37.36,37.36,37.22,37.25,152800.0,31.4745,31.4745,31.3565,31.3818,152800.0
2014-07-08 14:30:00,37.25,37.26,37.18,37.19,155100.0,31.3818,31.3902,31.3228,31.3313,155100.0
2014-07-08 15:00:00,37.18,37.18,37.1,37.13,294300.0,31.3228,31.3228,31.2554,31.2807,294300.0
2014-07-08 15:30:00,37.14,37.15,37.09,37.1,600600.0,31.2891,31.2976,31.247,31.2554,600600.0
2014-07-09 09:30:00,36.87,36.91,36.71,36.81,492900.0,31.0617,31.0954,30.9269,31.0111,492900.0
2014-07-09 10:00:00,36.82,36.95,36.82,36.86,559600.0,31.0196,31.1291,31.0196,31.0532,559600.0
2014-07-09 10:30:00,36.87,36.88,36.72,36.77,422800.0,31.0617,31.0701,30.9353,30.9774,422800.0
2014-07-09 11:00:00,36.78,36.88,36.78,36.8,303300.0,30.9859,31.0701,30.9859,31.0027,303300.0
2014-07-09 11:30:00,36.8,36.86,36.76,36.84,176600.0,31.0027,31.0532,30.969,31.0364,176600.0
2014-07-09 12:00:00,36.85,36.92,36.79,36.81,95100.0,31.0448,31.1038,30.9943,31.0111,95100.0
2014-07-09 12:30:00,36.82,36.91,36.8,36.91,50500.0,31.0196,31.0954,31.0027,31.0954,50500.0
2014-07-09 13:00:00,36.91,36.92,36.88,36.88,80700.0,31.0954,31.1038,31.0701,31.0701,80700.0
2014-07-09 13:30:00,36.89,36.89,36.82,36.82,59300.0,31.0785,31.0785,31.0196,31.0196,59300.0
2014-07-09 14:00:00,36.83,36.96,36.77,36.95,344800.0,31.028,31.1375,30.9774,31.1291,344800.0
2014-07-09 14:30:00,36.95,37.01,36.89,36.9,119200.0,31.1291,31.1796,31.0785,31.0869,119200.0
2014-07-09 15:00:00,36.89,36.92,36.84,36.85,374800.0,31.0785,31.1038,31.0364,31.0448,374800.0
2014-07-09 15:30:00,36.86,37.03,36.86,36.97,963300.0,31.0532,31.1965,31.0532,31.1459,963300.0
2014-07-10 09:30:00,36.13,36.52,36.13,36.46,727500.0,30.4382,30.7668,30.4382,30.7163,727500.0
2014-07-10 10:00:00,36.46,36.52,36.38,36.51,472900.0,30.7163,30.7668,30.6489,30.7584,472900.0
2014-07-10 10:30:00,36.5,36.59,36.46,36.55,122200.0,30.75,30.8258,30.7163,30.7921,122200.0
2014-07-10 11:00:00,36.55,36.62,36.52,36.55,231100.0,30.7921,30.8511,30.7668,30.7921,231100.0
2014-07-10 11:30:00,36.55,36.59,36.49,36.59,271700.0,30.7921,30.8258,30.7415,30.8258,271700.0
2014-07-10 12:00:00,36.59,36.61,36.55,36.56,125700.0,30.8258,30.8426,30.7921,30.8005,125700.0
2014-07-10 12:30:00,36.56,36.62,36.56,36.59,72900.0,30.8005,30.8511,30.8005,30.8258,72900.0
2014-07-10 13:00:00,36.59,36.63,36.57,36.61,133200.0,30.8258,30.8595,30.8089,30.8426,133200.0
2014-07-10 13:30:00,36.61,36.64,36.58,36.61,146100.0,30.8426,30.8679,30.8174,30.8426,146100.0
2014-07-10 14:00:00,36.61,36.65,36.57,36.64,186500.0,30.8426,30.8763,30.8089,30.8679,186500.0
2014-07-10 14:30:00,36.64,36.65,36.53,36.55,182100.0,30.8679,30.8763,30.7752,30.7921,182100.0
2014-07-10 15:00:00,36.54,36.56,36.5,36.54,194100.0,30.7837,30.8005,30.75,30.7837,194100.0
2014-07-10 15:30:00,36.53,36.54,36.39,36.42,950400.0,30.7752,30.7837,30.6573,30.6826,950400.0
2014-07-11 09:30:00,36.35,36.47,36.29,36.37,512300.0,30.6236,30.7247,30.573,30.6404,512300.0
2014-07-11 10:00:00,36.36,36.64,36.35,36.6,644000.0,30.632,30.8679,30.6236,30.8342,644000.0
2014-07-11 10:30:00,36.6,36.66,36.46,36.59,376200.0,30.8342,30.8848,30.7163,30.8258,376200.0
2014-07-11 11:00:00,36.59,36.65,36.55,36.58,163600.0,30.8258,30.8763,30.7921,30.8174,163600.0
2014-07-11 11:30:00,36.58,36.7,36.58,36.7,134400.0,30.8174,30.9185,30.8174,30.9185,134400.0
2014-07-11 12:00:00,36.69,36.8,36.69,36.73,175100.0,30.91,31.0027,30.91,30.9437,175100.0
2014-07-11 12:30:00,36.73,36.78,36.72,36.77,81700.0,30.9437,30.9859,30.9353,30.9774,81700.0
2014-07-11 13:00:00,36.78,36.8,36.76,36.79,101200.0,30.9859,31.0027,30.969,30.9943,101200.0
2014-07-11 13:30:00,36.79,36.9,36.77,36.89,268800.0,30.9943,31.0869,30.9774,31.0785,268800.0
2014-07-11 14:00:00,36.89,36.94,36.84,36.93,248800.0,31.0785,31.1206,31.0364,31.1122,248800.0
2014-07-11 14:30:00,36.94,36.94,36.82,36.88,297500.0,31.1206,31.1206,31.0196,31.0701,297500.0
2014-07-11 15:00:00,36.88,36.88,36.8,36.82,320300.0,31.0701,31.0701,31.0027,31.0196,320300.0
2014-07-11 15:30:00,36.82,36.84,36.78,36.8,807400.0,31.0196,31.0364,30.9859,31.0027,807400.0
2014-07-14 09:30:00,36.9,36.97,36.84,36.84,220400.0,31.0869,31.1459,31.0364,31.0364,220400.0
2014-07-14 10:00:00,36.85,36.91,36.82,36.88,347400.0,31.0448,31.0954,31.0196,31.0701,347400.0
2014-07-14 10:30:00,36.88,36.88,36.75,36.76,142100.0,31.0701,31.0701,30.9606,30.969,142100.0
2014-07-14 11:00:00,36.76,36.81,36.76,36.8,136000.0,30.969,31.0111,30.969,31.0027,136000.0
2014-07-14 11:30:00,36.79,36.8,36.71,36.74,117000.0,30.9943,31.0027,30.9269,30.9522,117000.0
2014-07-14 12:00:00,36.74,36.81,36.72,36.8,83400.0,30.9522,31.0111,30.9353,31.0027,83400.0
2014-07-14 12:30:00,36.81,36.84,36.77,36.78,112100.0,31.0111,31.0364,30.9774,30.9859,112100.0
2014-07-14 13:00:00,36.78,36.81,36.78,36.79,71600.0,30.9859,31.0111,30.9859,30.9943,71600.0
2014-07-14 13:30:00,36.79,36.8,36.74,36.8,119100.0,30.9943,31.0027,30.9522,31.0027,119100.0
2014-07-14 14:00:00,36.8,36.83,36.79,36.83,160200.0,31.0027,31.028,30.9943,31.028,160200.0
2014-07-14 14:30:00,36.82,36.86,36.8,36.86,158500.0,31.0196,31.0532,31.0027,31.0532,158500.0
2014-07-14 15:00:00,36.86,36.86,36.82,36.86,237100.0,31.0532,31.0532,31.0196,31.0532,237100.0
2014-07-14 15:30:00,36.86,36.91,36.85,36.88,747000.0,31.0532,31.0954,31.0448,31.0701,747000.0
2014-07-15 09:30:00,36.86,36.97,36.83,36.94,400400.0,31.0532,31.1459,31.028,31.1206,400400.0
2014-07-15 10:00:00,36.94,36.96,36.77,36.8,422900.0,31.1206,31.1375,30.9774,31.0027,422900.0
2014-07-15 10:30:00,36.79,36.85,36.75,36.83,343300.0,30.9943,31.0448,30.9606,31.028,343300.0
2014-07-15 11:00:00,36.82,36.86,36.78,36.84,264100.0,31.0196,31.0532,30.9859,31.0364,264100.0
2014-07-15 11:30:00,36.84,36.84,36.7,36.7,140500.0,31.0364,31.0364,30.9185,30.9185,140500.0
2014-07-15 12:00:00,36.7,36.71,36.63,36.68,107100.0,30.9185,30.9269,30.8595,30.9016,107100.0
2014-07-15 12:30:00,36.69,36.71,36.64,36.64,80700.0,30.91,30.9269,30.8679,30.8679,80700.0
2014-07-15 13:00:00,36.63,36.72,36.63,36.69,88900.0,30.8595,30.9353,30.8595,30.91,88900.0
2014-07-15 13:30:00,36.69,36.75,36.69,36.7,120000.0,30.91,30.9606,30.91,30.9185,120000.0
2014-07-15 14:00:00,36.7,36.73,36.67,36.68,120700.0,30.9185,30.9437,30.8932,30.9016,120700.0
2014-07-15 14:30:00,36.68,36.71,36.65,36.69,121700.0,30.9016,30.9269,30.8763,30.91,121700.0
2014-07-15 15:00:00,36.69,36.7,36.59,36.6,158200.0,30.91,30.9185,30.8258,30.8342,158200.0
2014-07-15 15:30:00,36.59,36.63,36.58,36.62,400500.0,30.8258,30.8595,30.8174,30.8511,400500.0
2014-07-16 09:30:00,36.94,37.01,36.77,36.82,257000.0,31.1206,31.1796,30.9774,31.0196,257000.0
2014-07-16 10:00:00,36.83,36.91,36.76,36.8,511100.0,31.028,31.0954,30.969,31.0027,511100.0
2014-07-16 10:30:00,36.82,36.83,36.73,36.73,130400.0,31.0196,31.028,30.9437,30.9437,130400.0
2014-07-16 11:00:00,36.73,36.79,36.72,36.74,135300.0,30.9437,30.9943,30.9353,30.9522,135300.0
2014-07-16 11:30:00,36.73,36.73,36.65,36.71,64100.0,30.9437,30.9437,30.8763,30.9269,64100.0
2014-07-16 12:00:00,36.71,36.76,36.68,36.71,117400.0,30.9269,30.969,30.9016,30.9269,117400.0
2014-07-16 12:30:00,36.72,36.77,36.72,36.75,115600.0,30.9353,30.9774,30.9353,30.9606,115600.0
2014-07-16 13:00:00,36.76,36.78,36.7,36.74,62800.0,30.969,30.9859,30.9185,30.9522,62800.0
2014-07-16 13:30:00,36.73,36.79,36.72,36.79,83100.0,30.9437,30.9943,30.9353,30.9943,83100.0
2014-07-16 14:00:00,36.78,36.8,36.72,36.75,100700.0,30.9859,31.0027,30.9353,30.9606,100700.0
2014-07-16 14:30:00,36.74,36.75,36.65,36.65,118300.0,30.9522,30.9606,30.8763,30.8763,118300.0
2014-07-16 15:00:00,36.65,36.69,36.62,36.69,125700.0,30.8763,30.91,30.8511,30.91,125700.0
2014-07-16 15:30:00,36.68,36.74,36.67,36.73,728800.0,30.9016,30.9522,30.8932,30.9437,728800.0
2014-07-17 09:30:00,36.49,36.54,36.43,36.48,148900.0,30.7415,30.7837,30.691,30.7331,148900.0
2014-07-17 10:00:00,36.5,36.55,36.46,36.51,114000.0,30.75,30.7921,30.7163,30.7584,114000.0
2014-07-17 10:30:00,36.51,36.55,36.48,36.55,191000.0,30.7584,30.7921,30.7331,30.7921,191000.0
2014-07-17 11:00:00,36.55,36.56,36.3,36.3,91700.0,30.7921,30.8005,30.5815,30.5815,91700.0
2014-07-17 11:30:00,36.3,36.34,36.25,36.26,121500.0,30.5815,30.6152,30.5393,30.5478,121500.0
2014-07-17 12:00:00,36.26,36.29,36.19,36.25,85000.0,30.5478,30.573,30.4888,30.5393,85000.0
2014-07-17 12:30:00,36.25,36.31,36.24,36.3,76300.0,30.5393,30.5899,30.5309,30.5815,76300.0
2014-07-17 13:00:00,36.3,36.36,36.28,36.32,120200.0,30.5815,30.632,30.5646,30.5983,120200.0
2014-07-17 13:30:00,36.32,36.35,36.22,36.25,113700.0,30.5983,30.6236,30.5141,30.5393,113700.0
2014-07-17 14:00:00,36.25,36.26,36.16,36.18,144100.0,30.5393,30.5478,30.4635,30.4804,144100.0
2014-07-17 14:30:00,36.19,36.26,36.17,36.22,188600.0,30.4888,30.5478,30.4719,30.5141,188600.0
2014-07-17 15:00:00,36.2,36.2,36.07,36.1,218000.0,30.4972,30.4972,30.3877,30.413,218000.0
2014-07-17 15:30:00,36.09,36.11,35.96,36.04,894000.0,30.4046,30.4214,30.295,30.3624,894000.0
2014-07-18 09:30:00,36.2,36.39,36.17,36.38,551900.0,30.4972,30.6573,30.4719,30.6489,551900.0
2014-07-18 10:00:00,36.37,36.49,36.36,36.46,211200.0,30.6404,30.7415,30.632,30.7163,211200.0
2014-07-18 10:30:00,36.46,36.6,36.43,36.6,103200.0,30.7163,30.8342,30.691,30.8342,103200.0
2014-07-18 11:00:00,36.6,36.61,36.57,36.61,102900.0,30.8342,30.8426,30.8089,30.8426,102900.0
2014-07-18 11:30:00,36.6,36.69,36.59,36.6,192900.0,30.8342,30.91,30.8258,30.8342,192900.0
2014-07-18 12:00:00,36.59,36.63,36.53,36.62,154500.0,30.8258,30.8595,30.7752,30.8511,154500.0
2014-07-18 12:30:00,36.63,36.64,36.6,36.62,41200.0,30.8595,30.8679,30.8342,30.8511,41200.0
2014-07-18 13:00:00,36.62,36.62,36.54,36.54,73300.0,30.8511,30.8511,30.7837,30.7837,73300.0
2014-07-18 13:30:00,36.55,36.6,36.54,36.58,116100.0,30.7921,30.8342,30.7837,30.8174,116100.0
2014-07-18 14:00:00,36.57,36.61,36.55,36.59,117500.0,30.8089,30.8426,30.7921,30.8258,117500.0
2014-07-18 14:30:00,36.6,36.61,36.52,36.52,145700.0,30.8342,30.8426,30.7668,30.7668,145700.0
2014-07-18 15:00:00,36.52,36.54,36.49,36.5,286800.0,30.7668,30.7837,30.7415,30.75,286800.0
2014-07-18 15:30:00,36.49,36.54,36.47,36.51,411700.0,30.7415,30.7837,30.7247,30.7584,411700.0
2014-07-21 09:30:00,36.25,36.31,36.11,36.16,167700.0,30.5393,30.5899,30.4214,30.4635,167700.0
2014-07-21 10:00:00,36.16,36.16,36.02,36.09,277900.0,30.4635,30.4635,30.3456,30.4046,277900.0
2014-07-21 10:30:00,36.08,36.08,35.88,35.91,395400.0,30.3961,30.3961,30.2276,30.2529,395400.0
2014-07-21 11:00:00,35.91,35.96,35.88,35.95,226200.0,30.2529,30.295,30.2276,30.2866,226200.0
2014-07-21 11:30:00,35.95,36.0,35.93,35.99,172700.0,30.2866,30.3287,30.2698,30.3203,172700.0
2014-07-21 12:00:00,35.99,35.99,35.93,35.96,92000.0,30.3203,30.3203,30.2698,30.295,92000.0
2014-07-21 12:30:00,35.97,36.03,35.94,36.03,115900.0,30.3035,30.354,30.2782,30.354,115900.0
2014-07-21 13:00:00,36.02,36.16,36.02,36.14,114700.0,30.3456,30.4635,30.3456,30.4467,114700.0
2014-07-21 13:30:00,36.13,36.2,36.12,36.19,52500.0,30.4382,30.4972,30.4298,30.4888,52500.0
2014-07-21 14:00:00,36.19,36.31,36.19,36.27,246100.0,30.4888,30.5899,30.4888,30.5562,246100.0
2014-07-21 14:30:00,36.26,36.27,36.21,36.22,83400.0,30.5478,30.5562,30.5056,30.5141,83400.0
2014-07-21 15:00:00,36.21,36.33,36.21,36.32,334900.0,30.5056,30.6067,30.5056,30.5983,334900.0
2014-07-21 15:30:00,36.31,36.36,36.24,36.26,504400.0,30.5899,30.632,30.5309,30.5478,504400.0
2014-07-22 09:30:00,36.47,36.49,36.28,36.37,274500.0,30.7247,30.7415,30.5646,30.6404,274500.0
2014-07-22 10:00:00,36.38,36.45,36.34,36.39,158100.0,30.6489,30.7078,30.6152,30.6573,158100.0
2014-07-22 10:30:00,36.39,36.41,36.32,36.35,138700.0,30.6573,30.6741,30.5983,30.6236,138700.0
2014-07-22 11:00:00,36.35,36.41,36.33,36.36,129900.0,30.6236,30.6741,30.6067,30.632,129900.0
2014-07-22 11:30:00,36.36,36.37,36.26,36.28,102900.0,30.632,30.6404,30.5478,30.5646,102900.0
2014-07-22 12:00:00,36.28,36.29,36.22,36.26,71900.0,30.5646,30.573,30.5141,30.5478,71900.0
2014-07-22 12:30:00,36.25,36.32,36.24,36.27,174600.0,30.5393,30.5983,30.5309,30.5562,174600.0
2014-07-22 13:00:00,36.27,36.34,36.24,36.31,137600.0,30.5562,30.6152,30.5309,30.5899,137600.0
2014-07-22 13:30:00,36.31,36.4,36.29,36.39,195100.0,30.5899,30.6657,30.573,30.6573,195100.0
2014-07-22 14:00:00,36.38,36.39,36.35,36.36,95300.0,30.6489,30.6573,30.6236,30.632,95300.0
2014-07-22 14:30:00,36.36,36.37,36.23,36.31,62000.0,30.632,30.6404,30.5225,30.5899,62000.0
2014-07-22 15:00:00,36.3,36.34,36.29,36.34,102000.0,30.5815,30.6152,30.573,30.6152,102000.0
2014-07-22 15:30:00,36.34,36.42,36.33,36.35,501400.0,30.6152,30.6826,30.6067,30.6236,501400.0
2014-07-23 09:30:00,36.38,36.44,36.2,36.24,120300.0,30.6489,30.6994,30.4972,30.5309,120300.0
2014-07-23 10:00:00,36.25,36.44,36.22,36.44,166300.0,30.5393,30.6994,30.5141,30.6994,166300.0
2014-07-23 10:30:00,36.45,36.49,36.39,36.49,140100.0,30.7078,30.7415,30.6573,30.7415,140100.0
2014-07-23 11:00:00,36.49,36.56,36.46,36.46,136600.0,30.7415,30.8005,30.7163,30.7163,136600.0
2014-07-23 11:30:00,36.45,36.62,36.45,36.62,149200.0,30.7078,30.8511,30.7078,30.8511,149200.0
2014-07-23 12:00:00,36.61,36.61,36.52,36.54,118700.0,30.8426,30.8426,30.7668,30.7837,118700.0
2014-07-23 12:30:00,36.53,36.53,36.46,36.5,69000.0,30.7752,30.7752,30.7163,30.75,69000.0
2014-07-23 13:00:00,36.5,36.55,36.5,36.51,129900.0,30.75,30.7921,30.75,30.7584,129900.0
2014-07-23 13:30:00,36.52,36.55,36.48,36.54,65100.0,30.7668,30.7921,30.7331,30.7837,65100.0
2014-07-23 14:00:00,36.53,36.56,36.52,36.52,103400.0,30.7752,30.8005,30.7668,30.7668,103400.0
2014-07-23 14:30:00,36.52,36.52,36.48,36.5,63200.0,30.7668,30.7668,30.7331,30.75,63200.0
2014-07-23 15:00:00,36.5,36.51,36.48,36.51,125500.0,30.75,30.7584,30.7331,30.7584,125500.0
2014-07-23 15:30:00,36.51,36.51,36.48,36.5,582100.0,30.7584,30.7584,30.7331,30.75,582100.0
2014-07-24 09:30:00,37.01,37.46,37.01,37.45,1219800.0,31.1796,31.5587,31.1796,31.5503,1219800.0
2014-07-24 10:00:00,37.45,37.52,37.35,37.4,882800.0,31.5503,31.6093,31.4661,31.5082,882800.0
2014-07-24 10:30:00,37.4,37.41,37.25,37.26,249300.0,31.5082,31.5166,31.3818,31.3902,249300.0
2014-07-24 11:00:00,37.26,37.27,37.08,37.22,239600.0,31.3902,31.3987,31.2386,31.3565,239600.0
2014-07-24 11:30:00,37.21,37.3,37.19,37.3,149700.0,31.3481,31.4239,31.3313,31.4239,149700.0
2014-07-24 12:00:00,37.29,37.34,37.16,37.17,102400.0,31.4155,31.4576,31.306,31.3144,102400.0
2014-07-24 12:30:00,37.16,37.27,37.13,37.25,149900.0,31.306,31.3987,31.2807,31.3818,149900.0
2014-07-24 13:00:00,37.24,37.28,37.18,37.27,117400.0,31.3734,31.4071,31.3228,31.3987,117400.0
2014-07-24 13:30:00,37.27,37.28,37.2,37.28,109600.0,31.3987,31.4071,31.3397,31.4071,109600.0
2014-07-24 14:00:00,37.27,37.29,37.25,37.26,142700.0,31.3987,31.4155,31.3818,31.3902,142700.0
2014-07-24 14:30:00,37.26,37.28,37.2,37.23,133800.0,31.3902,31.4071,31.3397,31.365,133800.0
2014-07-24 15:00:00,37.23,37.29,37.22,37.25,238400.0,31.365,31.4155,31.3565,31.3818,238400.0
2014-07-24 15:30:00,37.24,37.25,37.19,37.21,536500.0,31.3734,31.3818,31.3313,31.3481,536500.0
2014-07-25 09:30:00,36.83,36.9,36.67,36.7,374200.0,31.028,31.0869,30.8932,30.9185,374200.0
2014-07-25 10:00:00,36.7,36.79,36.68,36.73,319700.0,30.9185,30.9943,30.9016,30.9437,319700.0
2014-07-25 10:30:00,36.73,36.79,36.69,36.69,154500.0,30.9437,30.9943,30.91,30.91,154500.0
2014-07-25 11:00:00,36.7,36.72,36.62,36.71,150700.0,30.9185,30.9353,30.8511,30.9269,150700.0
2014-07-25 11:30:00,36.71,36.73,36.68,36.71,58700.0,30.9269,30.9437,30.9016,30.9269,58700.0
2014-07-25 12:00:00,36.7,36.78,36.7,36.77,85200.0,30.9185,30.9859,30.9185,30.9774,85200.0
2014-07-25 12:30:00,36.77,36.83,36.76,36.8,77600.0,30.9774,31.028,30.969,31.0027,77600.0
2014-07-25 13:00:00,36.8,36.8,36.76,36.76,46000.0,31.0027,31.0027,30.969,30.969,46000.0
2014-07-25 13:30:00,36.77,36.8,36.73,36.77,78300.0,30.9774,31.0027,30.9437,30.9774,78300.0
2014-07-25 14:00:00,36.77,36.8,36.74,36.78,94700.0,30.9774,31.0027,30.9522,30.9859,94700.0
2014-07-25 14:30:00,36.78,36.83,36.73,36.76,158000.0,30.9859,31.028,30.9437,30.969,158000.0
2014-07-25 15:00:00,36.76,36.76,36.65,36.68,153300.0,30.969,30.969,30.8763,30.9016,153300.0
2014-07-25 15:30:00,36.68,36.7,36.66,36.68,375800.0,30.9016,30.9185,30.8848,30.9016,375800.0
2014-07-28 09:30:00,36.32,36.53,36.27,36.33,831700.0,30.5983,30.7752,30.5562,30.6067,831700.0
2014-07-28 10:00:00,36.33,36.52,36.29,36.52,777200.0,30.6067,30.7668,30.573,30.7668,777200.0
2014-07-28 10:30:00,36.52,36.7,36.5,36.58,373800.0,30.7668,30.9185,30.75,30.8174,373800.0
2014-07-28 11:00:00,36.58,36.64,36.56,36.57,218000.0,30.8174,30.8679,30.8005,30.8089,218000.0
2014-07-28 11:30:00,36.58,36.64,36.58,36.63,212700.0,30.8174,30.8679,30.8174,30.8595,212700.0
2014-07-28 12:00:00,36.63,36.65,36.56,36.56,208900.0,30.8595,30.8763,30.8005,30.8005,208900.0
2014-07-28 12:30:00,36.57,36.57,36.48,36.5,165300.0,30.8089,30.8089,30.7331,30.75,165300.0
2014-07-28 13:00:00,36.5,36.51,36.44,36.51,312500.0,30.75,30.7584,30.6994,30.7584,312500.0
2014-07-28 13:30:00,36.51,36.53,36.45,36.51,378400.0,30.7584,30.7752,30.7078,30.7584,378400.0
2014-07-28 14:00:00,36.51,36.51,36.49,36.51,258000.0,30.7584,30.7584,30.7415,30.7584,258000.0
2014-07-28 14:30:00,36.51,36.59,36.5,36.57,372300.0,30.7584,30.8258,30.75,30.8089,372300.0
2014-07-28 15:00:00,36.57,36.58,36.48,36.49,470300.0,30.8089,30.8174,30.7331,30.7415,470300.0
2014-07-28 15:30:00,36.48,36.54,36.46,36.49,599100.0,30.7331,30.7837,30.7163,30.7415,599100.0
2014-07-29 09:30:00,36.61,36.71,36.52,36.67,423600.0,30.8426,30.9269,30.7668,30.8932,423600.0
2014-07-29 10:00:00,36.69,36.7,36.54,36.55,294400.0,30.91,30.9185,30.7837,30.7921,294400.0
2014-07-29 10:30:00,36.56,36.57,36.38,36.4,214400.0,30.8005,30.8089,30.6489,30.6657,214400.0
2014-07-29 11:00:00,36.4,36.42,36.27,36.38,139900.0,30.6657,30.6826,30.5562,30.6489,139900.0
2014-07-29 11:30:00,36.37,36.41,36.3,36.41,88300.0,30.6404,30.6741,30.5815,30.6741,88300.0
2014-07-29 12:00:00,36.41,36.53,36.39,36.5,238600.0,30.6741,30.7752,30.6573,30.75,238600.0
2014-07-29 12:30:00,36.5,36.52,36.42,36.42,227200.0,30.75,30.7668,30.6826,30.6826,227200.0
2014-07-29 13:00:00,36.43,36.48,36.43,36.45,345600.0,30.691,30.7331,30.691,30.7078,345600.0
2014-07-29 13:30:00,36.45,36.49,36.44,36.45,138500.0,30.7078,30.7415,30.6994,30.7078,138500.0
2014-07-29 14:00:00,36.45,36.48,36.36,36.39,207900.0,30.7078,30.7331,30.632,30.6573,207900.0
2014-07-29 14:30:00,36.39,36.44,36.39,36.4,83700.0,30.6573,30.6994,30.6573,30.6657,83700.0
2014-07-29 15:00:00,36.4,36.45,36.38,36.41,144600.0,30.6657,30.7078,30.6489,30.6741,144600.0
2014-07-29 15:30:00,36.41,36.41,36.3,36.34,441000.0,30.6741,30.6741,30.5815,30.6152,441000.0
2014-07-30 09:30:00,36.71,36.79,36.55,36.56,350700.0,30.9269,30.9943,30.7921,30.8005,350700.0
2014-07-30 10:00:00,36.55,36.58,36.44,36.45,233300.0,30.7921,30.8174,30.6994,30.7078,233300.0
2014-07-30 10:30:00,36.46,36.48,36.32,36.41,86900.0,30.7163,30.7331,30.5983,30.6741,86900.0
2014-07-30 11:00:00,36.41,36.52,36.35,36.5,100900.0,30.6741,30.7668,30.6236,30.75,100900.0
2014-07-30 11:30:00,36.49,36.5,36.36,36.39,111500.0,30.7415,30.75,30.632,30.6573,111500.0
2014-07-30 12:00:00,36.39,36.48,36.37,36.47,133800.0,30.6573,30.7331,30.6404,30.7247,133800.0
2014-07-30 12:30:00,36.48,36.48,36.42,36.43,123000.0,30.7331,30.7331,30.6826,30.691,123000.0
2014-07-30 13:00:00,36.44,36.45,36.35,36.4,111600.0,30.6994,30.7078,30.6236,30.6657,111600.0
2014-07-30 13:30:00,36.4,36.43,36.38,36.42,221300.0,30.6657,30.691,30.6489,30.6826,221300.0
2014-07-30 14:00:00,36.41,36.54,36.36,36.53,264300.0,30.6741,30.7837,30.632,30.7752,264300.0
2014-07-30 14:30:00,36.54,36.55,36.48,36.53,194800.0,30.7837,30.7921,30.7331,30.7752,194800.0
2014-07-30 15:00:00,36.53,36.54,36.47,36.52,318000.0,30.7752,30.7837,30.7247,30.7668,318000.0
2014-07-30 15:30:00,36.52,36.62,36.52,36.55,613900.0,30.7668,30.8511,30.7668,30.7921,613900.0
2014-07-31 09:30:00,36.34,36.55,36.25,36.53,255400.0,30.6152,30.7921,30.5393,30.7752,255400.0
2014-07-31 10:00:00,36.52,36.78,36.48,36.67,456900.0,30.7668,30.9859,30.7331,30.8932,456900.0
2014-07-31 10:30:00,36.66,36.68,36.5,36.55,490600.0,30.8848,30.9016,30.75,30.7921,490600.0
2014-07-31 11:00:00,36.55,36.6,36.5,36.5,347300.0,30.7921,30.8342,30.75,30.75,347300.0
2014-07-31 11:30:00,36.5,36.54,36.41,36.44,157000.0,30.75,30.7837,30.6741,30.6994,157000.0
2014-07-31 12:00:00,36.45,36.49,36.37,36.39,184000.0,30.7078,30.7415,30.6404,30.6573,184000.0
2014-07-31 12:30:00,36.39,36.45,36.36,36.4,187200.0,30.6573,30.7078,30.632,30.6657,187200.0
2014-07-31 13:00:00,36.41,36.46,36.36,36.43,239800.0,30.6741,30.7163,30.632,30.691,239800.0
2014-07-31 13:30:00,36.43,36.47,36.36,36.42,192400.0,30.691,30.7247,30.632,30.6826,192400.0
2014-07-31 14:00:00,36.42,36.53,36.4,36.49,174500.0,30.6826,30.7752,30.6657,30.7415,174500.0
2014-07-31 14:30:00,36.49,36.5,36.38,36.41,218400.0,30.7415,30.75,30.6489,30.6741,218400.0
2014-07-31 15:00:00,36.4,36.45,36.2,36.2,346400.0,30.6657,30.7078,30.4972,30.4972,346400.0
2014-07-31 15:30:00,36.21,36.27,36.18,36.23,649300.0,30.5056,30.5562,30.4804,30.5225,649300.0
2014-08-01 09:30:00,36.14,36.58,36.1,36.58,549200.0,30.4467,30.8174,30.413,30.8174,549200.0
2014-08-01 10:00:00,36.58,36.65,36.47,36.64,478200.0,30.8174,30.8763,30.7247,30.8679,478200.0
2014-08-01 10:30:00,36.64,36.65,36.42,36.48,202200.0,30.8679,30.8763,30.6826,30.7331,202200.0
2014-08-01 11:00:00,36.48,36.56,36.45,36.54,341000.0,30.7331,30.8005,30.7078,30.7837,341000.0
2014-08-01 11:30:00,36.54,36.55,36.37,36.4,203600.0,30.7837,30.7921,30.6404,30.6657,203600.0
2014-08-01 12:00:00,36.41,36.51,36.38,36.41,226000.0,30.6741,30.7584,30.6489,30.6741,226000.0
2014-08-01 12:30:00,36.42,36.43,36.36,36.41,145000.0,30.6826,30.691,30.632,30.6741,145000.0
2014-08-01 13:00:00,36.41,36.65,36.37,36.64,237600.0,30.6741,30.8763,30.6404,30.8679,237600.0
2014-08-01 13:30:00,36.64,36.64,36.53,36.62,166800.0,30.8679,30.8679,30.7752,30.8511,166800.0
2014-08-01 14:00:00,36.62,36.69,36.59,36.63,262600.0,30.8511,30.91,30.8258,30.8595,262600.0
2014-08-01 14:30:00,36.64,36.68,36.55,36.56,188500.0,30.8679,30.9016,30.7921,30.8005,188500.0
2014-08-01 15:00:00,36.56,36.58,36.49,36.5,245700.0,30.8005,30.8174,30.7415,30.75,245700.0
2014-08-01 15:30:00,36.49,36.55,36.45,36.45,597200.0,30.7415,30.7921,30.7078,30.7078,597200.0
2014-08-04 09:30:00,36.21,36.33,36.15,36.15,490500.0,30.5056,30.6067,30.4551,30.4551,490500.0
2014-08-04 10:00:00,36.16,36.16,36.04,36.08,251400.0,30.4635,30.4635,30.3624,30.3961,251400.0
2014-08-04 10:30:00,36.07,36.11,36.0,36.03,115700.0,30.3877,30.4214,30.3287,30.354,115700.0
2014-08-04 11:00:00,36.02,36.15,35.95,36.13,174400.0,30.3456,30.4551,30.2866,30.4382,174400.0
2014-08-04 11:30:00,36.13,36.16,36.09,36.15,94800.0,30.4382,30.4635,30.4046,30.4551,94800.0
2014-08-04 12:00:00,36.15,36.24,36.13,36.23,87800.0,30.4551,30.5309,30.4382,30.5225,87800.0
2014-08-04 12:30:00,36.24,36.29,36.21,36.28,61000.0,30.5309,30.573,30.5056,30.5646,61000.0
2014-08-04 13:00:00,36.28,36.29,36.19,36.23,94300.0,30.5646,30.573,30.4888,30.5225,94300.0
2014-08-04 13:30:00,36.23,36.29,36.22,36.25,85100.0,30.5225,30.573,30.5141,30.5393,85100.0
2014-08-04 14:00:00,36.25,36.3,36.25,36.27,89200.0,30.5393,30.5815,30.5393,30.5562,89200.0
2014-08-04 14:30:00,36.27,36.36,36.26,36.34,103600.0,30.5562,30.632,30.5478,30.6152,103600.0
2014-08-04 15:00:00,36.34,36.4,36.33,36.39,189100.0,30.6152,30.6657,30.6067,30.6573,189100.0
2014-08-04 15:30:00,36.39,36.42,36.3,36.31,815200.0,30.6573,30.6826,30.5815,30.5899,815200.0
2014-08-05 09:30:00,36.17,36.18,35.9,35.91,303600.0,30.4719,30.4804,30.2445,30.2529,303600.0
2014-08-05 10:00:00,35.92,35.95,35.81,35.88,388100.0,30.2613,30.2866,30.1687,30.2276,388100.0
2014-08-05 10:30:00,35.88,35.97,35.82,35.85,235100.0,30.2276,30.3035,30.1771,30.2024,235100.0
2014-08-05 11:00:00,35.86,35.86,35.77,35.79,353100.0,30.2108,30.2108,30.135,30.1518,353100.0
2014-08-05 11:30:00,35.78,35.87,35.74,35.86,158900.0,30.1434,30.2192,30.1097,30.2108,158900.0
2014-08-05 12:00:00,35.86,36.02,35.86,35.95,158400.0,30.2108,30.3456,30.2108,30.2866,158400.0
2014-08-05 12:30:00,35.95,35.99,35.76,35.78,389800.0,30.2866,30.3203,30.1265,30.1434,389800.0
2014-08-05 13:00:00,35.78,35.88,35.76,35.82,101800.0,30.1434,30.2276,30.1265,30.1771,101800.0
2014-08-05 13:30:00,35.82,35.83,35.7,35.78,391900.0,30.1771,30.1855,30.076,30.1434,391900.0
2014-08-05 14:00:00,35.79,35.8,35.7,35.8,348000.0,30.1518,30.1602,30.076,30.1602,348000.0
2014-08-05 14:30:00,35.8,35.88,35.8,35.83,222300.0,30.1602,30.2276,30.1602,30.1855,222300.0
2014-08-05 15:00:00,35.82,35.91,35.75,35.87,397500.0,30.1771,30.2529,30.1181,30.2192,397500.0
2014-08-05 15:30:00,35.87,36.06,35.86,36.0,814300.0,30.2192,30.3793,30.2108,30.3287,814300.0
2014-08-06 09:30:00,35.85,36.16,35.76,36.12,376900.0,30.2024,30.4635,30.1265,30.4298,376900.0
2014-08-06 10:00:00,36.12,36.34,36.11,36.34,330000.0,30.4298,30.6152,30.4214,30.6152,330000.0
2014-08-06 10:30:00,36.34,36.53,36.3,36.52,249200.0,30.6152,30.7752,30.5815,30.7668,249200.0
2014-08-06 11:00:00,36.52,36.53,36.41,36.47,174900.0,30.7668,30.7752,30.6741,30.7247,174900.0
2014-08-06 11:30:00,36.47,36.52,36.44,36.5,233000.0,30.7247,30.7668,30.6994,30.75,233000.0
2014-08-06 12:00:00,36.5,36.53,36.45,36.48,134200.0,30.75,30.7752,30.7078,30.7331,134200.0
2014-08-06 12:30:00,36.47,36.52,36.41,36.42,135500.0,30.7247,30.7668,30.6741,30.6826,135500.0
2014-08-06 13:00:00,36.42,36.5,36.37,36.37,112900.0,30.6826,30.75,30.6404,30.6404,112900.0
2014-08-06 13:30:00,36.38,36.43,36.35,36.37,124300.0,30.6489,30.691,30.6236,30.6404,124300.0
2014-08-06 14:00:00,36.36,36.4,36.35,36.39,122400.0,30.632,30.6657,30.6236,30.6573,122400.0
2014-08-06 14:30:00,36.38,36.39,36.29,36.29,177700.0,30.6489,30.6573,30.573,30.573,177700.0
2014-08-06 15:00:00,36.29,36.34,36.24,36.25,161600.0,30.573,30.6152,30.5309,30.5393,161600.0
2014-08-06 15:30:00,36.24,36.25,36.18,36.23,582100.0,30.5309,30.5393,30.4804,30.5225,582100.0
2014-08-07 09:30:00,37.34,37.35,36.98,37.15,685400.0,31.4576,31.4661,31.1543,31.2976,685400.0
2014-08-07 10:00:00,37.15,37.19,37.08,37.09,339700.0,31.2976,31.3313,31.2386,31.247,339700.0
2014-08-07 10:30:00,37.1,37.11,36.93,36.97,237200.0,31.2554,31.2639,31.1122,31.1459,237200.0
2014-08-07 11:00:00,36.96,36.96,36.81,36.94,294300.0,31.1375,31.1375,31.0111,31.1206,294300.0
2014-08-07 11:30:00,36.93,36.98,36.75,36.82,167000.0,31.1122,31.1543,30.9606,31.0196,167000.0
2014-08-07 12:00:00,36.81,36.86,36.59,36.71,265200.0,31.0111,31.0532,30.8258,30.9269,265200.0
2014-08-07 12:30:00,36.71,36.71,36.6,36.65,105400.0,30.9269,30.9269,30.8342,30.8763,105400.0
2014-08-07 13:00:00,36.65,36.72,36.64,36.69,186700.0,30.8763,30.9353,30.8679,30.91,186700.0
2014-08-07 13:30:00,36.68,36.7,36.64,36.65,93000.0,30.9016,30.9185,30.8679,30.8763,93000.0
2014-08-07 14:00:00,36.64,36.65,36.51,36.55,152400.0,30.8679,30.8763,30.7584,30.7921,152400.0
2014-08-07 14:30:00,36.54,36.55,36.46,36.47,129800.0,30.7837,30.7921,30.7163,30.7247,129800.0
2014-08-07 15:00:00,36.47,36.51,36.29,36.35,385400.0,30.7247,30.7584,30.573,30.6236,385400.0
2014-08-07 15:30:00,36.35,36.37,36.29,36.33,823800.0,30.6236,30.6404,30.573,30.6067,823800.0
2014-08-08 09:30:00,36.43,36.53,36.3,36.44,325200.0,30.691,30.7752,30.5815,30.6994,325200.0
2014-08-08 10:00:00,36.43,36.57,36.37,36.52,264100.0,30.691,30.8089,30.6404,30.7668,264100.0
2014-08-08 10:30:00,36.52,36.61,36.48,36.5,218900.0,30.7668,30.8426,30.7331,30.75,218900.0
2014-08-08 11:00:00,36.5,36.56,36.48,36.52,90100.0,30.75,30.8005,30.7331,30.7668,90100.0
2014-08-08 11:30:00,36.52,36.54,36.47,36.51,94700.0,30.7668,30.7837,30.7247,30.7584,94700.0
2014-08-08 12:00:00,36.51,36.54,36.43,36.45,146300.0,30.7584,30.7837,30.691,30.7078,146300.0
2014-08-08 12:30:00,36.45,36.45,36.4,36.44,56400.0,30.7078,30.7078,30.6657,30.6994,56400.0
2014-08-08 13:00:00,36.45,36.61,36.42,36.6,148700.0,30.7078,30.8426,30.6826,30.8342,148700.0
2014-08-08 13:30:00,36.59,36.63,36.55,36.55,104200.0,30.8258,30.8595,30.7921,30.7921,104200.0
2014-08-08 14:00:00,36.55,36.59,36.51,36.55,211000.0,30.7921,30.8258,30.7584,30.7921,211000.0
2014-08-08 14:30:00,36.55,36.57,36.48,36.49,124700.0,30.7921,30.8089,30.7331,30.7415,124700.0
2014-08-08 15:00:00,36.48,36.52,36.44,36.5,188100.0,30.7331,30.7668,30.6994,30.75,188100.0
2014-08-08 15:30:00,36.5,36.55,36.44,36.45,615500.0,30.75,30.7921,30.6994,30.7078,615500.0
2014-08-11 09:30:00,36.88,36.99,36.76,36.78,628000.0,31.0701,31.1628,30.969,30.9859,628000.0
2014-08-11 10:00:00,36.79,36.88,36.76,36.88,227500.0,30.9943,31.0701,30.969,31.0701,227500.0
2014-08-11 10:30:00,36.88,36.93,36.86,36.91,197700.0,31.0701,31.1122,31.0532,31.0954,197700.0
2014-08-11 11:00:00,36.9,37.04,36.88,36.91,192000.0,31.0869,31.2049,31.0701,31.0954,192000.0
2014-08-11 11:30:00,36.9,36.92,36.84,36.87,74200.0,31.0869,31.1038,31.0364,31.0617,74200.0
2014-08-11 12:00:00,36.88,36.88,36.79,36.81,50900.0,31.0701,31.0701,30.9943,31.0111,50900.0
2014-08-11 12:30:00,36.82,36.86,36.82,36.84,58200.0,31.0196,31.0532,31.0196,31.0364,58200.0
2014-08-11 13:00:00,36.84,36.89,36.83,36.83,178100.0,31.0364,31.0785,31.028,31.028,178100.0
2014-08-11 13:30:00,36.84,36.85,36.76,36.78,127400.0,31.0364,31.0448,30.969,30.9859,127400.0
2014-08-11 14:00:00,36.78,36.84,36.74,36.81,81700.0,30.9859,31.0364,30.9522,31.0111,81700.0
2014-08-11 14:30:00,36.8,36.87,36.77,36.86,129400.0,31.0027,31.0617,30.9774,31.0532,129400.0
2014-08-11 15:00:00,36.86,36.94,36.85,36.89,246100.0,31.0532,31.1206,31.0448,31.0785,246100.0
2014-08-11 15:30:00,36.9,36.92,36.84,36.86,699400.0,31.0869,31.1038,31.0364,31.0532,699400.0
2014-08-12 09:30:00,37.15,37.31,37.05,37.19,310200.0,31.2976,31.4324,31.2133,31.3313,310200.0
2014-08-12 10:00:00,37.2,37.2,37.05,37.1,159900.0,31.3397,31.3397,31.2133,31.2554,159900.0
2014-08-12 10:30:00,37.1,37.14,37.04,37.05,137100.0,31.2554,31.2891,31.2049,31.2133,137100.0
2014-08-12 11:00:00,37.06,37.06,36.99,37.01,137100.0,31.2217,31.2217,31.1628,31.1796,137100.0
2014-08-12 11:30:00,37.01,37.03,36.97,36.97,48700.0,31.1796,31.1965,31.1459,31.1459,48700.0
2014-08-12 12:00:00,36.96,37.01,36.92,36.98,72800.0,31.1375,31.1796,31.1038,31.1543,72800.0
2014-08-12 12:30:00,36.97,37.03,36.97,36.97,45200.0,31.1459,31.1965,31.1459,31.1459,45200.0
2014-08-12 13:00:00,36.97,37.0,36.93,36.93,53300.0,31.1459,31.1712,31.1122,31.1122,53300.0
2014-08-12 13:30:00,36.93,36.95,36.9,36.94,78900.0,31.1122,31.1291,31.0869,31.1206,78900.0
2014-08-12 14:00:00,36.94,36.96,36.89,36.92,147900.0,31.1206,31.1375,31.0785,31.1038,147900.0
2014-08-12 14:30:00,36.92,36.98,36.87,36.97,213700.0,31.1038,31.1543,31.0617,31.1459,213700.0
2014-08-12 15:00:00,36.97,37.01,36.95,36.95,182300.0,31.1459,31.1796,31.1291,31.1291,182300.0
2014-08-12 15:30:00,36.96,37.01,36.94,36.94,516900.0,31.1375,31.1796,31.1206,31.1206,516900.0
2014-08-13 09:30:00,37.13,37.15,36.99,36.99,125200.0,31.2807,31.2976,31.1628,31.1628,125200.0
2014-08-13 10:00:00,36.99,37.09,36.96,36.99,117000.0,31.1628,31.247,31.1375,31.1628,117000.0
2014-08-13 10:30:00,36.99,37.02,36.95,36.99,68200.0,31.1628,31.188,31.1291,31.1628,68200.0
2014-08-13 11:00:00,36.99,37.09,36.99,37.06,183500.0,31.1628,31.247,31.1628,31.2217,183500.0
2014-08-13 11:30:00,37.07,37.09,37.01,37.02,90400.0,31.2302,31.247,31.1796,31.188,90400.0
2014-08-13 12:00:00,37.01,37.04,37.0,37.02,112600.0,31.1796,31.2049,31.1712,31.188,112600.0
2014-08-13 12:30:00,37.01,37.04,36.99,37.02,173100.0,31.1796,31.2049,31.1628,31.188,173100.0
2014-08-13 13:00:00,37.02,37.04,37.0,37.04,86300.0,31.188,31.2049,31.1712,31.2049,86300.0
2014-08-13 13:30:00,37.03,37.06,37.02,37.02,70400.0,31.1965,31.2217,31.188,31.188,70400.0
2014-08-13 14:00:00,37.03,37.04,36.99,36.99,162200.0,31.1965,31.2049,31.1628,31.1628,162200.0
2014-08-13 14:30:00,36.99,37.03,36.99,37.01,67900.0,31.1628,31.1965,31.1628,31.1796,67900.0
2014-08-13 15:00:00,37.02,37.03,36.99,37.02,140700.0,31.188,31.1965,31.1628,31.188,140700.0
2014-08-13 15:30:00,37.02,37.05,37.0,37.03,246700.0,31.188,31.2133,31.1712,31.1965,246700.0
2014-08-14 09:30:00,37.27,37.31,37.14,37.26,200000.0,31.3987,31.4324,31.2891,31.3902,200000.0
2014-08-14 10:00:00,37.27,37.27,37.12,37.17,117900.0,31.3987,31.3987,31.2723,31.3144,117900.0
2014-08-14 10:30:00,37.17,37.2,37.05,37.08,93500.0,31.3144,31.3397,31.2133,31.2386,93500.0
2014-08-14 11:00:00,37.09,37.16,37.07,37.12,78200.0,31.247,31.306,31.2302,31.2723,78200.0
2014-08-14 11:30:00,37.12,37.15,37.09,37.15,108100.0,31.2723,31.2976,31.247,31.2976,108100.0
2014-08-14 12:00:00,37.15,37.18,37.13,37.18,84800.0,31.2976,31.3228,31.2807,31.3228,84800.0
2014-08-14 12:30:00,37.18,37.22,37.17,37.2,119300.0,31.3228,31.3565,31.3144,31.3397,119300.0
2014-08-14 13:00:00,37.2,37.26,37.18,37.25,186700.0,31.3397,31.3902,31.3228,31.3818,186700.0
2014-08-14 13:30:00,37.24,37.28,37.24,37.25,81400.0,31.3734,31.4071,31.3734,31.3818,81400.0
2014-08-14 14:00:00,37.25,37.3,37.25,37.29,94700.0,31.3818,31.4239,31.3818,31.4155,94700.0
2014-08-14 14:30:00,37.3,37.38,37.28,37.29,339900.0,31.4239,31.4913,31.4071,31.4155,339900.0
2014-08-14 15:00:00,37.29,37.39,37.28,37.39,327200.0,31.4155,31.4998,31.4071,31.4998,327200.0
2014-08-14 15:30:00,37.39,37.49,37.38,37.48,453200.0,31.4998,31.584,31.4913,31.5756,453200.0
2014-08-15 09:30:00,37.69,37.85,37.61,37.62,340100.0,31.7525,31.8873,31.6851,31.6935,340100.0
2014-08-15 10:00:00,37.62,37.65,37.55,37.62,109000.0,31.6935,31.7188,31.6345,31.6935,109000.0
2014-08-15 10:30:00,37.62,37.65,37.24,37.34,202900.0,31.6935,31.7188,31.3734,31.4576,202900.0
2014-08-15 11:00:00,37.35,37.45,37.24,37.24,172700.0,31.4661,31.5503,31.3734,31.3734,172700.0
2014-08-15 11:30:00,37.25,37.29,37.09,37.18,100600.0,31.3818,31.4155,31.247,31.3228,100600.0
2014-08-15 12:00:00,37.18,37.26,37.11,37.26,59600.0,31.3228,31.3902,31.2639,31.3902,59600.0
2014-08-15 12:30:00,37.26,37.26,37.2,37.2,44100.0,31.3902,31.3902,31.3397,31.3397,44100.0
2014-08-15 13:00:00,37.2,37.27,37.18,37.25,52800.0,31.3397,31.3987,31.3228,31.3818,52800.0
2014-08-15 13:30:00,37.26,37.26,37.18,37.19,57800.0,31.3902,31.3902,31.3228,31.3313,57800.0
2014-08-15 14:00:00,37.2,37.36,37.2,37.35,77900.0,31.3397,31.4745,31.3397,31.4661,77900.0
2014-08-15 14:30:00,37.36,37.39,37.34,37.37,94300.0,31.4745,31.4998,31.4576,31.4829,94300.0
2014-08-15 15:00:00,37.36,37.38,37.3,37.3,92900.0,31.4745,31.4913,31.4239,31.4239,92900.0
2014-08-15 15:30:00,37.3,37.38,37.3,37.34,215600.0,31.4239,31.4913,31.4239,31.4576,215600.0
2014-08-18 09:30:00,37.83,37.93,37.73,37.92,186600.0,31.8704,31.9547,31.7862,31.9463,186600.0
2014-08-18 10:00:00,37.92,37.93,37.83,37.83,72500.0,31.9463,31.9547,31.8704,31.8704,72500.0
2014-08-18 10:30:00,37.83,37.9,37.83,37.86,61200.0,31.8704,31.9294,31.8704,31.8957,61200.0
2014-08-18 11:00:00,37.86,37.9,37.82,37.9,86200.0,31.8957,31.9294,31.862,31.9294,86200.0
2014-08-18 11:30:00,37.9,37.93,37.87,37.91,64300.0,31.9294,31.9547,31.9041,31.9378,64300.0
2014-08-18 12:00:00,37.91,37.94,37.78,37.78,78600.0,31.9378,31.9631,31.8283,31.8283,78600.0
2014-08-18 12:30:00,37.78,37.82,37.77,37.78,70000.0,31.8283,31.862,31.8199,31.8283,70000.0
2014-08-18 13:00:00,37.77,37.78,37.75,37.77,37500.0,31.8199,31.8283,31.803,31.8199,37500.0
2014-08-18 13:30:00,37.77,37.8,37.77,37.77,97500.0,31.8199,31.8452,31.8199,31.8199,97500.0
2014-08-18 14:00:00,37.77,37.85,37.77,37.83,72100.0,31.8199,31.8873,31.8199,31.8704,72100.0
2014-08-18 14:30:00,37.83,37.84,37.79,37.83,76500.0,31.8704,31.8789,31.8367,31.8704,76500.0
2014-08-18 15:00:00,37.83,37.89,37.81,37.81,89200.0,31.8704,31.921,31.8536,31.8536,89200.0
2014-08-18 15:30:00,37.82,37.87,37.8,37.86,232900.0,31.862,31.9041,31.8452,31.8957,232900.0
2014-08-19 09:30:00,38.08,38.08,37.79,37.86,200100.0,32.0811,32.0811,31.8367,31.8957,200100.0
2014-08-19 10:00:00,37.86,38.0,37.85,37.92,192000.0,31.8957,32.0137,31.8873,31.9463,192000.0
2014-08-19 10:30:00,37.93,37.94,37.91,37.93,201600.0,31.9547,31.9631,31.9378,31.9547,201600.0
2014-08-19 11:00:00,37.93,38.04,37.89,38.04,126900.0,31.9547,32.0474,31.921,32.0474,126900.0
2014-08-19 11:30:00,38.03,38.04,37.97,37.99,78900.0,32.0389,32.0474,31.9884,32.0052,78900.0
2014-08-19 12:00:00,37.99,38.0,37.93,37.94,81600.0,32.0052,32.0137,31.9547,31.9631,81600.0
2014-08-19 12:30:00,37.94,37.94,37.86,37.87,69900.0,31.9631,31.9631,31.8957,31.9041,69900.0
2014-08-19 13:00:00,37.87,37.9,37.82,37.82,118600.0,31.9041,31.9294,31.862,31.862,118600.0
2014-08-19 13:30:00,37.82,37.84,37.78,37.79,124300.0,31.862,31.8789,31.8283,31.8367,124300.0
2014-08-19 14:00:00,37.8,37.85,37.79,37.83,120000.0,31.8452,31.8873,31.8367,31.8704,120000.0
2014-08-19 14:30:00,37.83,37.83,37.79,37.8,93100.0,31.8704,31.8704,31.8367,31.8452,93100.0
2014-08-19 15:00:00,37.8,37.82,37.78,37.78,115400.0,31.8452,31.862,31.8283,31.8283,115400.0
2014-08-19 15:30:00,37.79,37.81,37.77,37.78,349300.0,31.8367,31.8536,31.8199,31.8283,349300.0
2014-08-20 09:30:00,37.56,37.69,37.46,37.67,171100.0,31.8526,31.9628,31.7678,31.9459,171100.0
2014-08-20 10:00:00,37.68,37.72,37.63,37.65,131600.0,31.9544,31.9883,31.9119,31.9289,131600.0
2014-08-20 10:30:00,37.65,37.68,37.59,37.65,79200.0,31.9289,31.9544,31.878,31.9289,79200.0
2014-08-20 11:00:00,37.65,37.66,37.58,37.64,124800.0,31.9289,31.9374,31.8695,31.9204,124800.0
2014-08-20 11:30:00,37.65,37.7,37.64,37.68,61300.0,31.9289,31.9713,31.9204,31.9544,61300.0
2014-08-20 12:00:00,37.68,37.68,37.64,37.66,40300.0,31.9544,31.9544,31.9204,31.9374,40300.0
2014-08-20 12:30:00,37.67,37.68,37.64,37.64,26600.0,31.9459,31.9544,31.9204,31.9204,26600.0
2014-08-20 13:00:00,37.64,37.66,37.62,37.63,38600.0,31.9204,31.9374,31.9035,31.9119,38600.0
2014-08-20 13:30:00,37.64,37.69,37.63,37.66,37900.0,31.9204,31.9628,31.9119,31.9374,37900.0
2014-08-20 14:00:00,37.66,37.66,37.55,37.63,86400.0,31.9374,31.9374,31.8441,31.9119,86400.0
2014-08-20 14:30:00,37.64,37.7,37.64,37.69,66300.0,31.9204,31.9713,31.9204,31.9628,66300.0
2014-08-20 15:00:00,37.69,37.73,37.68,37.71,87300.0,31.9628,31.9968,31.9544,31.9798,87300.0
2014-08-20 15:30:00,37.71,37.78,37.7,37.74,187400.0,31.9798,32.0392,31.9713,32.0052,187400.0
2014-08-21 09:30:00,37.92,38.03,37.88,38.03,187900.0,32.1579,32.2512,32.124,32.2512,187900.0
2014-08-21 10:00:00,38.04,38.06,37.89,37.93,96000.0,32.2596,32.2766,32.1324,32.1664,96000.0
2014-08-21 10:30:00,37.92,37.93,37.86,37.86,73100.0,32.1579,32.1664,32.107,32.107,73100.0
2014-08-21 11:00:00,37.87,37.93,37.87,37.92,61300.0,32.1155,32.1664,32.1155,32.1579,61300.0
2014-08-21 11:30:00,37.92,37.93,37.8,37.82,122300.0,32.1579,32.1664,32.0561,32.0731,122300.0
2014-08-21 12:00:00,37.81,37.83,37.8,37.8,41500.0,32.0646,32.0816,32.0561,32.0561,41500.0
2014-08-21 12:30:00,37.8,37.81,37.74,37.75,56900.0,32.0561,32.0646,32.0052,32.0137,56900.0
2014-08-21 13:00:00,37.75,37.79,37.73,37.77,92100.0,32.0137,32.0476,31.9968,32.0307,92100.0
2014-08-21 13:30:00,37.76,37.81,37.76,37.8,84900.0,32.0222,32.0646,32.0222,32.0561,84900.0
2014-08-21 14:00:00,37.79,37.8,37.72,37.74,83600.0,32.0476,32.0561,31.9883,32.0052,83600.0
2014-08-21 14:30:00,37.74,37.75,37.71,37.73,79800.0,32.0052,32.0137,31.9798,31.9968,79800.0
2014-08-21 15:00:00,37.74,37.78,37.72,37.77,158500.0,32.0052,32.0392,31.9883,32.0307,158500.0
2014-08-21 15:30:00,37.77,37.81,37.76,37.77,397900.0,32.0307,32.0646,32.0222,32.0307,397900.0
2014-08-22 09:30:00,37.75,37.84,37.73,37.83,158200.0,32.0137,32.09,31.9968,32.0816,158200.0
2014-08-22 10:00:00,37.83,37.92,37.79,37.81,87900.0,32.0816,32.1579,32.0476,32.0646,87900.0
2014-08-22 10:30:00,37.81,37.83,37.68,37.68,60700.0,32.0646,32.0816,31.9544,31.9544,60700.0
2014-08-22 11:00:00,37.68,37.82,37.66,37.82,117400.0,31.9544,32.0731,31.9374,32.0731,117400.0
2014-08-22 11:30:00,37.82,37.89,37.82,37.89,66200.0,32.0731,32.1324,32.0731,32.1324,66200.0
2014-08-22 12:00:00,37.88,37.89,37.83,37.88,54900.0,32.124,32.1324,32.0816,32.124,54900.0
2014-08-22 12:30:00,37.88,37.89,37.83,37.87,38500.0,32.124,32.1324,32.0816,32.1155,38500.0
2014-08-22 13:00:00,37.87,37.94,37.86,37.94,61200.0,32.1155,32.1748,32.107,32.1748,61200.0
2014-08-22 13:30:00,37.94,37.95,37.91,37.95,55800.0,32.1748,32.1833,32.1494,32.1833,55800.0
2014-08-22 14:00:00,37.95,37.97,37.91,37.96,101300.0,32.1833,32.2003,32.1494,32.1918,101300.0
2014-08-22 14:30:00,37.96,37.96,37.9,37.95,87100.0,32.1918,32.1918,32.1409,32.1833,87100.0
2014-08-22 15:00:00,37.95,38.0,37.94,37.97,145200.0,32.1833,32.2257,32.1748,32.2003,145200.0
2014-08-22 15:30:00,37.96,37.97,37.91,37.92,321300.0,32.1918,32.2003,32.1494,32.1579,321300.0
2014-08-25 09:30:00,38.0,38.05,37.76,37.8,254600.0,32.2257,32.2681,32.0222,32.0561,254600.0
2014-08-25 10:00:00,37.79,37.88,37.77,37.82,119200.0,32.0476,32.124,32.0307,32.0731,119200.0
2014-08-25 10:30:00,37.82,37.91,37.8,37.82,166900.0,32.0731,32.1494,32.0561,32.0731,166900.0
2014-08-25 11:00:00,37.83,37.84,37.75,37.81,91800.0,32.0816,32.09,32.0137,32.0646,91800.0
2014-08-25 11:30:00,37.81,37.9,37.79,37.9,139500.0,32.0646,32.1409,32.0476,32.1409,139500.0
2014-08-25 12:00:00,37.9,37.9,37.78,37.8,109600.0,32.1409,32.1409,32.0392,32.0561,109600.0
2014-08-25 12:30:00,37.79,37.8,37.75,37.75,68400.0,32.0476,32.0561,32.0137,32.0137,68400.0
2014-08-25 13:00:00,37.75,37.75,37.68,37.69,88800.0,32.0137,32.0137,31.9544,31.9628,88800.0
2014-08-25 13:30:00,37.7,37.77,37.68,37.76,45300.0,31.9713,32.0307,31.9544,32.0222,45300.0
2014-08-25 14:00:00,37.76,37.8,37.75,37.8,98800.0,32.0222,32.0561,32.0137,32.0561,98800.0
2014-08-25 14:30:00,37.79,37.8,37.7,37.71,121500.0,32.0476,32.0561,31.9713,31.9798,121500.0
2014-08-25 15:00:00,37.71,37.81,37.7,37.81,206900.0,31.9798,32.0646,31.9713,32.0646,206900.0
2014-08-25 15:30:00,37.8,37.83,37.78,37.81,232200.0,32.0561,32.0816,32.0392,32.0646,232200.0
2014-08-26 09:30:00,37.85,37.94,37.7,37.81,152100.0,32.0985,32.1748,31.9713,32.0646,152100.0
2014-08-26 10:00:00,37.81,37.91,37.79,37.82,261300.0,32.0646,32.1494,32.0476,32.0731,261300.0
2014-08-26 10:30:00,37.82,38.03,37.81,38.03,308300.0,32.0731,32.2512,32.0646,32.2512,308300.0
2014-08-26 11:00:00,38.03,38.04,37.98,38.01,160500.0,32.2512,32.2596,32.2088,32.2342,160500.0
2014-08-26 11:30:00,38.0,38.01,37.81,37.9,181400.0,32.2257,32.2342,32.0646,32.1409,181400.0
2014-08-26 12:00:00,37.9,37.92,37.85,37.86,92500.0,32.1409,32.1579,32.0985,32.107,92500.0
2014-08-26 12:30:00,37.86,37.92,37.86,37.92,72500.0,32.107,32.1579,32.107,32.1579,72500.0
2014-08-26 13:00:00,37.92,37.97,37.91,37.97,71500.0,32.1579,32.2003,32.1494,32.2003,71500.0
2014-08-26 13:30:00,37.97,37.98,37.95,37.98,51800.0,32.2003,32.2088,32.1833,32.2088,51800.0
2014-08-26 14:00:00,37.98,38.05,37.95,38.05,156800.0,32.2088,32.2681,32.1833,32.2681,156800.0
2014-08-26 14:30:00,38.04,38.06,38.03,38.04,156700.0,32.2596,32.2766,32.2512,32.2596,156700.0
2014-08-26 15:00:00,38.04,38.06,38.02,38.02,197900.0,32.2596,32.2766,32.2427,32.2427,197900.0
2014-08-26 15:30:00,38.02,38.04,38.01,38.02,215700.0,32.2427,32.2596,32.2342,32.2427,215700.0
2014-08-27 09:30:00,37.92,38.12,37.92,38.03,279100.0,32.1579,32.3275,32.1579,32.2512,279100.0
2014-08-27 10:00:00,38.03,38.05,37.97,37.98,109000.0,32.2512,32.2681,32.2003,32.2088,109000.0
2014-08-27 10:30:00,37.97,38.0,37.91,37.92,116900.0,32.2003,32.2257,32.1494,32.1579,116900.0
2014-08-27 11:00:00,37.93,37.98,37.92,37.97,118600.0,32.1664,32.2088,32.1579,32.2003,118600.0
2014-08-27 11:30:00,37.96,37.97,37.88,37.88,51300.0,32.1918,32.2003,32.124,32.124,51300.0
2014-08-27 12:00:00,37.89,37.96,37.87,37.9,72400.0,32.1324,32.1918,32.1155,32.1409,72400.0
2014-08-27 12:30:00,37.9,37.91,37.86,37.88,46700.0,32.1409,32.1494,32.107,32.124,46700.0
2014-08-27 13:00:00,37.87,37.9,37.78,37.8,168000.0,32.1155,32.1409,32.0392,32.0561,168000.0
2014-08-27 13:30:00,37.8,37.8,37.78,37.8,53500.0,32.0561,32.0561,32.0392,32.0561,53500.0
2014-08-27 14:00:00,37.8,37.8,37.75,37.75,94300.0,32.0561,32.0561,32.0137,32.0137,94300.0
2014-08-27 14:30:00,37.76,37.84,37.74,37.78,195500.0,32.0222,32.09,32.0052,32.0392,195500.0
2014-08-27 15:00:00,37.78,37.81,37.78,37.8,180300.0,32.0392,32.0646,32.0392,32.0561,180300.0
2014-08-27 15:30:00,37.81,37.89,37.79,37.87,346600.0,32.0646,32.1324,32.0476,32.1155,346600.0
2014-08-28 09:30:00,37.47,37.56,37.27,37.5,329200.0,31.7763,31.8526,31.6067,31.8017,329200.0
2014-08-28 10:00:00,37.5,37.51,37.3,37.41,167800.0,31.8017,31.8102,31.6321,31.7254,167800.0
2014-08-28 10:30:00,37.41,37.42,37.36,37.38,93800.0,31.7254,31.7339,31.683,31.6999,93800.0
2014-08-28 11:00:00,37.37,37.4,37.36,37.37,82400.0,31.6915,31.7169,31.683,31.6915,82400.0
2014-08-28 11:30:00,37.38,37.39,37.31,37.31,105400.0,31.6999,31.7084,31.6406,31.6406,105400.0
2014-08-28 12:00:00,37.3,37.39,37.3,37.39,122000.0,31.6321,31.7084,31.6321,31.7084,122000.0
2014-08-28 12:30:00,37.39,37.39,37.35,37.36,62200.0,31.7084,31.7084,31.6745,31.683,62200.0
2014-08-28 13:00:00,37.36,37.39,37.33,37.33,77400.0,31.683,31.7084,31.6575,31.6575,77400.0
2014-08-28 13:30:00,37.34,37.36,37.32,37.32,101100.0,31.666,31.683,31.6491,31.6491,101100.0
2014-08-28 14:00:00,37.33,37.38,37.33,37.36,87300.0,31.6575,31.6999,31.6575,31.683,87300.0
2014-08-28 14:30:00,37.36,37.36,37.3,37.3,67900.0,31.683,31.683,31.6321,31.6321,67900.0
2014-08-28 15:00:00,37.3,37.31,37.25,37.25,183800.0,31.6321,31.6406,31.5897,31.5897,183800.0
2014-08-28 15:30:00,37.26,37.27,37.23,37.27,341500.0,31.5982,31.6067,31.5727,31.6067,341500.0
2014-08-29 09:30:00,37.35,37.41,37.11,37.18,135500.0,31.6745,31.7254,31.471,31.5303,135500.0
2014-08-29 10:00:00,37.18,37.24,37.13,37.19,106300.0,31.5303,31.5812,31.4879,31.5388,106300.0
2014-08-29 10:30:00,37.18,37.32,37.16,37.32,140200.0,31.5303,31.6491,31.5134,31.6491,140200.0
2014-08-29 11:00:00,37.33,37.45,37.33,37.41,117000.0,31.6575,31.7593,31.6575,31.7254,117000.0
2014-08-29 11:30:00,37.41,37.58,37.4,37.56,130000.0,31.7254,31.8695,31.7169,31.8526,130000.0
2014-08-29 12:00:00,37.57,37.6,37.55,37.57,97800.0,31.8611,31.8865,31.8441,31.8611,97800.0
2014-08-29 12:30:00,37.57,37.71,37.56,37.71,157000.0,31.8611,31.9798,31.8526,31.9798,157000.0
2014-08-29 13:00:00,37.71,37.79,37.65,37.66,257400.0,31.9798,32.0476,31.9289,31.9374,257400.0
2014-08-29 13:30:00,37.65,37.67,37.65,37.67,77600.0,31.9289,31.9459,31.9289,31.9459,77600.0
2014-08-29 14:00:00,37.67,37.72,37.63,37.67,128500.0,31.9459,31.9883,31.9119,31.9459,128500.0
2014-08-29 14:30:00,37.67,37.69,37.65,37.68,95000.0,31.9459,31.9628,31.9289,31.9544,95000.0
2014-08-29 15:00:00,37.68,37.8,37.66,37.77,329700.0,31.9544,32.0561,31.9374,32.0307,329700.0
2014-08-29 15:30:00,37.77,37.9,37.76,37.88,684700.0,32.0307,32.1409,32.0222,32.124,684700.0
2014-09-02 09:30:00,37.73,37.87,37.63,37.7,261700.0,31.9968,32.1155,31.9119,31.9713,261700.0
2014-09-02 10:00:00,37.7,37.73,37.64,37.72,161700.0,31.9713,31.9968,31.9204,31.9883,161700.0
2014-09-02 10:30:00,37.72,37.83,37.69,37.79,232800.0,31.9883,32.0816,31.9628,32.0476,232800.0
2014-09-02 11:00:00,37.79,37.8,37.7,37.72,89900.0,32.0476,32.0561,31.9713,31.9883,89900.0
2014-09-02 11:30:00,37.71,37.75,37.6,37.62,148900.0,31.9798,32.0137,31.8865,31.9035,148900.0
2014-09-02 12:00:00,37.62,37.75,37.61,37.72,89000.0,31.9035,32.0137,31.895,31.9883,89000.0
2014-09-02 12:30:00,37.72,37.72,37.68,37.69,124300.0,31.9883,31.9883,31.9544,31.9628,124300.0
2014-09-02 13:00:00,37.68,37.69,37.63,37.65,93800.0,31.9544,31.9628,31.9119,31.9289,93800.0
2014-09-02 13:30:00,37.64,37.7,37.64,37.7,80700.0,31.9204,31.9713,31.9204,31.9713,80700.0
2014-09-02 14:00:00,37.7,37.8,37.69,37.8,99900.0,31.9713,32.0561,31.9628,32.0561,99900.0
2014-09-02 14:30:00,37.8,37.93,37.8,37.92,309100.0,32.0561,32.1664,32.0561,32.1579,309100.0
2014-09-02 15:00:00,37.92,37.92,37.86,37.91,134200.0,32.1579,32.1579,32.107,32.1494,134200.0
2014-09-02 15:30:00,37.9,38.02,37.89,37.95,678200.0,32.1409,32.2427,32.1324,32.1833,678200.0
2014-09-03 09:30:00,38.08,38.38,38.08,38.31,306300.0,32.2936,32.548,32.2936,32.4886,306300.0
2014-09-03 10:00:00,38.3,38.32,38.16,38.19,179100.0,32.4801,32.4971,32.3614,32.3869,179100.0
2014-09-03 10:30:00,38.2,38.23,38.19,38.21,114000.0,32.3953,32.4208,32.3869,32.4038,114000.0
2014-09-03 11:00:00,38.21,38.22,38.09,38.09,104700.0,32.4038,32.4123,32.302,32.302,104700.0
2014-09-03 11:30:00,38.1,38.17,38.08,38.16,119300.0,32.3105,32.3699,32.2936,32.3614,119300.0
2014-09-03 12:00:00,38.17,38.24,38.15,38.23,69800.0,32.3699,32.4293,32.3529,32.4208,69800.0
2014-09-03 12:30:00,38.23,38.25,38.18,38.2,56300.0,32.4208,32.4377,32.3784,32.3953,56300.0
2014-09-03 13:00:00,38.2,38.21,38.13,38.16,54300.0,32.3953,32.4038,32.336,32.3614,54300.0
2014-09-03 13:30:00,38.16,38.2,38.12,38.2,116300.0,32.3614,32.3953,32.3275,32.3953,116300.0
2014-09-03 14:00:00,38.2,38.27,38.17,38.19,134000.0,32.3953,32.4547,32.3699,32.3869,134000.0
2014-09-03 14:30:00,38.19,38.22,38.19,38.22,98500.0,32.3869,32.4123,32.3869,32.4123,98500.0
2014-09-03 15:00:00,38.22,38.26,38.15,38.26,196500.0,32.4123,32.4462,32.3529,32.4462,196500.0
2014-09-03 15:30:00,38.25,38.31,38.21,38.22,393800.0,32.4377,32.4886,32.4038,32.4123,393800.0
2014-09-04 09:30:00,38.42,38.79,38.41,38.73,261300.0,32.5819,32.8957,32.5734,32.8448,261300.0
2014-09-04 10:00:00,38.74,38.94,38.74,38.94,265200.0,32.8533,33.0229,32.8533,33.0229,265200.0
2014-09-04 10:30:00,38.94,38.99,38.93,38.97,216500.0,33.0229,33.0653,33.0144,33.0483,216500.0
2014-09-04 11:00:00,38.98,39.15,38.97,39.1,233900.0,33.0568,33.201,33.0483,33.1586,233900.0
2014-09-04 11:30:00,39.09,39.23,39.08,39.2,218200.0,33.1501,33.2688,33.1416,33.2434,218200.0
2014-09-04 12:00:00,39.19,39.34,39.18,39.22,399400.0,33.2349,33.3621,33.2264,33.2603,399400.0
2014-09-04 12:30:00,39.21,39.23,39.1,39.13,334300.0,33.2519,33.2688,33.1586,33.184,334300.0
2014-09-04 13:00:00,39.13,39.22,39.13,39.16,154800.0,33.184,33.2603,33.184,33.2095,154800.0
2014-09-04 13:30:00,39.17,39.17,39.02,39.04,197100.0,33.2179,33.2179,33.0907,33.1077,197100.0
2014-09-04 14:00:00,39.04,39.13,39.03,39.08,209500.0,33.1077,33.184,33.0992,33.1416,209500.0
2014-09-04 14:30:00,39.07,39.09,38.96,39.01,337000.0,33.1331,33.1501,33.0398,33.0823,337000.0
2014-09-04 15:00:00,39.01,39.01,38.87,38.96,290700.0,33.0823,33.0823,32.9635,33.0398,290700.0
2014-09-04 15:30:00,38.97,39.1,38.97,39.09,554300.0,33.0483,33.1586,33.0483,33.1501,554300.0
2014-09-05 09:30:00,38.92,38.94,38.74,38.94,285600.0,33.0059,33.0229,32.8533,33.0229,285600.0
2014-09-05 10:00:00,38.94,39.04,38.94,39.01,188800.0,33.0229,33.1077,33.0229,33.0823,188800.0
2014-09-05 10:30:00,39.02,39.12,38.96,39.08,264400.0,33.0907,33.1755,33.0398,33.1416,264400.0
2014-09-05 11:00:00,39.08,39.21,39.08,39.15,136000.0,33.1416,33.2519,33.1416,33.201,136000.0
2014-09-05 11:30:00,39.15,39.16,39.06,39.07,112700.0,33.201,33.2095,33.1247,33.1331,112700.0
2014-09-05 12:00:00,39.07,39.15,39.05,39.13,108000.0,33.1331,33.201,33.1162,33.184,108000.0
2014-09-05 12:30:00,39.13,39.28,39.13,39.27,225500.0,33.184,33.3112,33.184,33.3027,225500.0
2014-09-05 13:00:00,39.26,39.27,39.13,39.15,194000.0,33.2943,33.3027,33.184,33.201,194000.0
2014-09-05 13:30:00,39.15,39.16,39.07,39.14,67100.0,33.201,33.2095,33.1331,33.1925,67100.0
2014-09-05 14:00:00,39.13,39.2,39.12,39.17,97400.0,33.184,33.2434,33.1755,33.2179,97400.0
2014-09-05 14:30:00,39.18,39.25,39.16,39.23,139800.0,33.2264,33.2858,33.2095,33.2688,139800.0
2014-09-05 15:00:00,39.23,39.27,39.21,39.21,200300.0,33.2688,33.3027,33.2519,33.2519,200300.0
2014-09-05 15:30:00,39.22,39.35,39.21,39.33,428900.0,33.2603,33.3706,33.2519,33.3536,428900.0
2014-09-08 09:30:00,38.96,39.13,38.79,39.08,385700.0,33.0398,33.184,32.8957,33.1416,385700.0
2014-09-08 10:00:00,39.08,39.12,38.92,39.04,208100.0,33.1416,33.1755,33.0059,33.1077,208100.0
2014-09-08 10:30:00,39.05,39.13,38.99,39.13,138400.0,33.1162,33.184,33.0653,33.184,138400.0
2014-09-08 11:00:00,39.13,39.14,39.05,39.08,140300.0,33.184,33.1925,33.1162,33.1416,140300.0
2014-09-08 11:30:00,39.07,39.14,39.07,39.08,141600.0,33.1331,33.1925,33.1331,33.1416,141600.0
2014-09-08 12:00:00,39.07,39.14,39.05,39.05,132600.0,33.1331,33.1925,33.1162,33.1162,132600.0
2014-09-08 12:30:00,39.06,39.11,39.03,39.11,87900.0,33.1247,33.1671,33.0992,33.1671,87900.0
2014-09-08 13:00:00,39.11,39.17,39.01,39.01,67900.0,33.1671,33.2179,33.0823,33.0823,67900.0
2014-09-08 13:30:00,39.02,39.05,38.98,39.05,70000.0,33.0907,33.1162,33.0568,33.1162,70000.0
2014-09-08 14:00:00,39.05,39.1,38.99,39.06,127700.0,33.1162,33.1586,33.0653,33.1247,127700.0
2014-09-08 14:30:00,39.07,39.09,39.03,39.04,70700.0,33.1331,33.1501,33.0992,33.1077,70700.0
2014-09-08 15:00:00,39.04,39.1,39.03,39.1,142400.0,33.1077,33.1586,33.0992,33.1586,142400.0
2014-09-08 15:30:00,39.1,39.16,39.09,39.13,304600.0,33.1586,33.2095,33.1501,33.184,304600.0
2014-09-09 09:30:00,39.07,39.19,38.94,38.94,170900.0,33.1331,33.2349,33.0229,33.0229,170900.0
2014-09-09 10:00:00,38.94,38.98,38.83,38.95,219500.0,33.0229,33.0568,32.9296,33.0314,219500.0
2014-09-09 10:30:00,38.96,38.97,38.88,38.9,210900.0,33.0398,33.0483,32.972,32.989,210900.0
2014-09-09 11:00:00,38.89,38.98,38.88,38.95,416900.0,32.9805,33.0568,32.972,33.0314,416900.0
2014-09-09 11:30:00,38.95,38.98,38.82,38.84,271900.0,33.0314,33.0568,32.9211,32.9381,271900.0
2014-09-09 12:00:00,38.84,38.84,38.67,38.76,249400.0,32.9381,32.9381,32.7939,32.8702,249400.0
2014-09-09 12:30:00,38.76,38.78,38.57,38.7,386600.0,32.8702,32.8872,32.7091,32.8194,386600.0
2014-09-09 13:00:00,38.7,38.79,38.67,38.75,251800.0,32.8194,32.8957,32.7939,32.8618,251800.0
2014-09-09 13:30:00,38.75,38.86,38.69,38.79,210200.0,32.8618,32.955,32.8109,32.8957,210200.0
2014-09-09 14:00:00,38.8,38.8,38.64,38.69,175100.0,32.9042,32.9042,32.7685,32.8109,175100.0
2014-09-09 14:30:00,38.68,38.71,38.66,38.71,121900.0,32.8024,32.8278,32.7854,32.8278,121900.0
2014-09-09 15:00:00,38.71,38.71,38.58,38.62,199200.0,32.8278,32.8278,32.7176,32.7515,199200.0
2014-09-09 15:30:00,38.63,38.68,38.62,38.67,226600.0,32.76,32.8024,32.7515,32.7939,226600.0
2014-09-10 09:30:00,38.69,38.73,38.57,38.67,164800.0,32.8109,32.8448,32.7091,32.7939,164800.0
2014-09-10 10:00:00,38.68,38.69,38.58,38.68,212100.0,32.8024,32.8109,32.7176,32.8024,212100.0
2014-09-10 10:30:00,38.68,38.76,38.6,38.7,178400.0,32.8024,32.8702,32.7346,32.8194,178400.0
2014-09-10 11:00:00,38.7,38.75,38.63,38.7,193100.0,32.8194,32.8618,32.76,32.8194,193100.0
2014-09-10 11:30:00,38.7,38.71,38.63,38.67,136300.0,32.8194,32.8278,32.76,32.7939,136300.0
2014-09-10 12:00:00,38.67,38.68,38.57,38.61,153300.0,32.7939,32.8024,32.7091,32.743,153300.0
2014-09-10 12:30:00,38.62,38.64,38.5,38.52,193300.0,32.7515,32.7685,32.6497,32.6667,193300.0
2014-09-10 13:00:00,38.53,38.68,38.53,38.67,120700.0,32.6752,32.8024,32.6752,32.7939,120700.0
2014-09-10 13:30:00,38.66,38.77,38.63,38.76,94200.0,32.7854,32.8787,32.76,32.8702,94200.0
2014-09-10 14:00:00,38.76,38.86,38.74,38.83,120700.0,32.8702,32.955,32.8533,32.9296,120700.0
2014-09-10 14:30:00,38.82,38.84,38.79,38.79,91700.0,32.9211,32.9381,32.8957,32.8957,91700.0
2014-09-10 15:00:00,38.79,38.9,38.79,38.86,145600.0,32.8957,32.989,32.8957,32.955,145600.0
2014-09-10 15:30:00,38.86,38.88,38.78,38.88,435100.0,32.955,32.972,32.8872,32.972,435100.0
2014-09-11 09:30:00,38.73,38.96,38.71,38.96,285700.0,32.8448,33.0398,32.8278,33.0398,285700.0
2014-09-11 10:00:00,38.97,39.1,38.88,39.01,284300.0,33.0483,33.1586,32.972,33.0823,284300.0
2014-09-11 10:30:00,39.01,39.05,38.9,39.05,121600.0,33.0823,33.1162,32.989,33.1162,121600.0
2014-09-11 11:00:00,39.04,39.09,38.93,38.94,220600.0,33.1077,33.1501,33.0144,33.0229,220600.0
2014-09-11 11:30:00,38.94,39.11,38.94,39.1,135000.0,33.0229,33.1671,33.0229,33.1586,135000.0
2014-09-11 12:00:00,39.11,39.2,39.08,39.19,153500.0,33.1671,33.2434,33.1416,33.2349,153500.0
2014-09-11 12:30:00,39.2,39.24,39.13,39.15,127900.0,33.2434,33.2773,33.184,33.201,127900.0
2014-09-11 13:00:00,39.15,39.15,39.06,39.09,76700.0,33.201,33.201,33.1247,33.1501,76700.0
2014-09-11 13:30:00,39.09,39.17,39.08,39.16,125000.0,33.1501,33.2179,33.1416,33.2095,125000.0
2014-09-11 14:00:00,39.16,39.24,39.14,39.22,142400.0,33.2095,33.2773,33.1925,33.2603,142400.0
2014-09-11 14:30:00,39.22,39.27,39.21,39.25,189100.0,33.2603,33.3027,33.2519,33.2858,189100.0
2014-09-11 15:00:00,39.25,39.28,39.22,39.25,147900.0,33.2858,33.3112,33.2603,33.2858,147900.0
2014-09-11 15:30:00,39.25,39.29,39.23,39.27,372300.0,33.2858,33.3197,33.2688,33.3027,372300.0
2014-09-12 09:30:00,39.39,39.39,39.22,39.34,260800.0,33.4045,33.4045,33.2603,33.3621,260800.0
2014-09-12 10:00:00,39.34,39.37,39.24,39.25,148000.0,33.3621,33.3875,33.2773,33.2858,148000.0
2014-09-12 10:30:00,39.25,39.25,39.08,39.17,184300.0,33.2858,33.2858,33.1416,33.2179,184300.0
2014-09-12 11:00:00,39.18,39.23,39.16,39.22,82200.0,33.2264,33.2688,33.2095,33.2603,82200.0
2014-09-12 11:30:00,39.22,39.29,39.19,39.29,146700.0,33.2603,33.3197,33.2349,33.3197,146700.0
2014-09-12 12:00:00,39.28,39.29,39.16,39.19,145700.0,33.3112,33.3197,33.2095,33.2349,145700.0
2014-09-12 12:30:00,39.19,39.19,39.04,39.12,67100.0,33.2349,33.2349,33.1077,33.1755,67100.0
2014-09-12 13:00:00,39.11,39.13,39.02,39.07,62600.0,33.1671,33.184,33.0907,33.1331,62600.0
2014-09-12 13:30:00,39.06,39.09,39.0,39.07,100100.0,33.1247,33.1501,33.0738,33.1331,100100.0
2014-09-12 14:00:00,39.06,39.13,39.03,39.06,86600.0,33.1247,33.184,33.0992,33.1247,86600.0
2014-09-12 14:30:00,39.06,39.11,39.03,39.09,189800.0,33.1247,33.1671,33.0992,33.1501,189800.0
2014-09-12 15:00:00,39.09,39.18,39.08,39.17,166500.0,33.1501,33.2264,33.1416,33.2179,166500.0
2014-09-12 15:30:00,39.18,39.23,39.11,39.19,364000.0,33.2264,33.2688,33.1671,33.2349,364000.0
2014-09-15 09:30:00,39.1,39.23,38.98,39.06,238500.0,33.1586,33.2688,33.0568,33.1247,238500.0
2014-09-15 10:00:00,39.06,39.32,39.0,39.27,294700.0,33.1247,33.3451,33.0738,33.3027,294700.0
2014-09-15 10:30:00,39.28,39.35,39.21,39.27,286700.0,33.3112,33.3706,33.2519,33.3027,286700.0
2014-09-15 11:00:00,39.27,39.27,39.15,39.2,240900.0,33.3027,33.3027,33.201,33.2434,240900.0
2014-09-15 11:30:00,39.2,39.31,39.19,39.3,96800.0,33.2434,33.3367,33.2349,33.3282,96800.0
2014-09-15 12:00:00,39.3,39.4,39.27,39.38,138200.0,33.3282,33.413,33.3027,33.396,138200.0
2014-09-15 12:30:00,39.38,39.4,39.28,39.28,185900.0,33.396,33.413,33.3112,33.3112,185900.0
2014-09-15 13:00:00,39.28,39.28,39.18,39.21,277600.0,33.3112,33.3112,33.2264,33.2519,277600.0
2014-09-15 13:30:00,39.22,39.27,39.2,39.27,205900.0,33.2603,33.3027,33.2434,33.3027,205900.0
2014-09-15 14:00:00,39.27,39.3,39.21,39.28,108100.0,33.3027,33.3282,33.2519,33.3112,108100.0
2014-09-15 14:30:00,39.29,39.33,39.23,39.33,189800.0,33.3197,33.3536,33.2688,33.3536,189800.0
2014-09-15 15:00:00,39.33,39.4,39.29,39.36,165500.0,33.3536,33.413,33.3197,33.3791,165500.0
2014-09-15 15:30:00,39.37,39.43,39.35,39.4,465900.0,33.3875,33.4384,33.3706,33.413,465900.0
2014-09-16 09:30:00,39.14,39.25,39.1,39.17,298200.0,33.1925,33.2858,33.1586,33.2179,298200.0
2014-09-16 10:00:00,39.18,39.2,39.06,39.13,192400.0,33.2264,33.2434,33.1247,33.184,192400.0
2014-09-16 10:30:00,39.12,39.16,39.07,39.11,193300.0,33.1755,33.2095,33.1331,33.1671,193300.0
2014-09-16 11:00:00,39.1,39.32,39.09,39.31,174200.0,33.1586,33.3451,33.1501,33.3367,174200.0
2014-09-16 11:30:00,39.31,39.46,39.3,39.43,115700.0,33.3367,33.4639,33.3282,33.4384,115700.0
2014-09-16 12:00:00,39.43,39.44,39.34,39.44,126500.0,33.4384,33.4469,33.3621,33.4469,126500.0
2014-09-16 12:30:00,39.44,39.56,39.38,39.56,308900.0,33.4469,33.5487,33.396,33.5487,308900.0
2014-09-16 13:00:00,39.56,39.66,39.51,39.51,322900.0,33.5487,33.6335,33.5063,33.5063,322900.0
2014-09-16 13:30:00,39.51,39.55,39.46,39.46,78000.0,33.5063,33.5402,33.4639,33.4639,78000.0
2014-09-16 14:00:00,39.46,39.5,39.45,39.46,96500.0,33.4639,33.4978,33.4554,33.4639,96500.0
2014-09-16 14:30:00,39.46,39.52,39.46,39.5,120500.0,33.4639,33.5148,33.4639,33.4978,120500.0
2014-09-16 15:00:00,39.5,39.52,39.45,39.51,146200.0,33.4978,33.5148,33.4554,33.5063,146200.0
2014-09-16 15:30:00,39.51,39.53,39.47,39.51,378200.0,33.5063,33.5232,33.4724,33.5063,378200.0
2014-09-17 09:30:00,39.5,39.64,39.43,39.61,113600.0,33.4978,33.6165,33.4384,33.5911,113600.0
2014-09-17 10:00:00,39.61,39.65,39.57,39.61,72500.0,33.5911,33.625,33.5572,33.5911,72500.0
2014-09-17 10:30:00,39.6,39.73,39.58,39.72,131200.0,33.5826,33.6928,33.5656,33.6844,131200.0
2014-09-17 11:00:00,39.71,39.87,39.71,39.75,235700.0,33.6759,33.8116,33.6759,33.7098,235700.0
2014-09-17 11:30:00,39.75,39.82,39.71,39.81,126600.0,33.7098,33.7692,33.6759,33.7607,126600.0
2014-09-17 12:00:00,39.81,39.84,39.8,39.81,58200.0,33.7607,33.7861,33.7522,33.7607,58200.0
2014-09-17 12:30:00,39.82,39.84,39.8,39.83,51100.0,33.7692,33.7861,33.7522,33.7776,51100.0
2014-09-17 13:00:00,39.82,39.84,39.59,39.59,213600.0,33.7692,33.7861,33.5741,33.5741,213600.0
2014-09-17 13:30:00,39.59,39.65,39.54,39.6,191300.0,33.5741,33.625,33.5317,33.5826,191300.0
2014-09-17 14:00:00,39.61,39.81,39.44,39.79,263700.0,33.5911,33.7607,33.4469,33.7437,263700.0
2014-09-17 14:30:00,39.79,39.8,39.69,39.77,173300.0,33.7437,33.7522,33.6589,33.7268,173300.0
2014-09-17 15:00:00,39.78,39.87,39.73,39.75,486600.0,33.7352,33.8116,33.6928,33.7098,486600.0
2014-09-17 15:30:00,39.75,39.75,39.66,39.7,422400.0,33.7098,33.7098,33.6335,33.6674,422400.0
2014-09-18 09:30:00,39.83,39.97,39.82,39.93,209200.0,33.7776,33.8964,33.7692,33.8625,209200.0
2014-09-18 10:00:00,39.92,39.98,39.87,39.96,324400.0,33.854,33.9049,33.8116,33.8879,324400.0
2014-09-18 10:30:00,39.96,40.07,39.95,40.02,269900.0,33.8879,33.9812,33.8794,33.9388,269900.0
2014-09-18 11:00:00,40.02,40.07,39.98,40.03,280100.0,33.9388,33.9812,33.9049,33.9473,280100.0
2014-09-18 11:30:00,40.02,40.05,39.98,40.0,206300.0,33.9388,33.9642,33.9049,33.9218,206300.0
2014-09-18 12:00:00,40.0,40.05,39.99,40.05,90800.0,33.9218,33.9642,33.9133,33.9642,90800.0
2014-09-18 12:30:00,40.05,40.07,40.03,40.04,102900.0,33.9642,33.9812,33.9473,33.9557,102900.0
2014-09-18 13:00:00,40.04,40.07,40.02,40.07,81300.0,33.9557,33.9812,33.9388,33.9812,81300.0
2014-09-18 13:30:00,40.07,40.08,39.97,39.99,132200.0,33.9812,33.9897,33.8964,33.9133,132200.0
2014-09-18 14:00:00,39.98,40.02,39.96,39.96,188600.0,33.9049,33.9388,33.8879,33.8879,188600.0
2014-09-18 14:30:00,39.97,40.03,39.97,40.03,100000.0,33.8964,33.9473,33.8964,33.9473,100000.0
2014-09-18 15:00:00,40.03,40.09,40.02,40.09,275600.0,33.9473,33.9981,33.9388,33.9981,275600.0
2014-09-18 15:30:00,40.08,40.12,40.05,40.11,464500.0,33.9897,34.0236,33.9642,34.0151,464500.0
2014-09-19 09:30:00,40.62,40.86,40.49,40.82,890200.0,34.4476,34.6511,34.3374,34.6172,890200.0
2014-09-19 10:00:00,40.83,41.16,40.81,41.03,1162000.0,34.6257,34.9055,34.6087,34.7953,1162000.0
2014-09-19 10:30:00,41.04,41.06,40.72,40.78,829100.0,34.8038,34.8207,34.5324,34.5833,829100.0
2014-09-19 11:00:00,40.78,41.05,40.74,40.98,595500.0,34.5833,34.8123,34.5494,34.7529,595500.0
2014-09-19 11:30:00,40.98,40.98,40.89,40.92,261300.0,34.7529,34.7529,34.6766,34.702,261300.0
2014-09-19 12:00:00,40.92,40.92,40.74,40.76,198800.0,34.702,34.702,34.5494,34.5663,198800.0
2014-09-19 12:30:00,40.74,40.77,40.62,40.71,169400.0,34.5494,34.5748,34.4476,34.5239,169400.0
2014-09-19 13:00:00,40.7,40.71,40.43,40.54,458500.0,34.5154,34.5239,34.2865,34.3798,458500.0
2014-09-19 13:30:00,40.55,40.88,40.54,40.78,374500.0,34.3882,34.6681,34.3798,34.5833,374500.0
2014-09-19 14:00:00,40.78,40.83,40.72,40.77,238100.0,34.5833,34.6257,34.5324,34.5748,238100.0
2014-09-19 14:30:00,40.78,40.79,40.71,40.76,179800.0,34.5833,34.5918,34.5239,34.5663,179800.0
2014-09-19 15:00:00,40.76,40.79,40.7,40.73,271300.0,34.5663,34.5918,34.5154,34.5409,271300.0
2014-09-19 15:30:00,40.73,40.78,40.64,40.71,1225900.0,34.5409,34.5833,34.4646,34.5239,1225900.0
2014-09-22 09:30:00,40.46,40.46,40.29,40.43,306800.0,34.3119,34.3119,34.1677,34.2865,306800.0
2014-09-22 10:00:00,40.43,40.53,40.4,40.46,344700.0,34.2865,34.3713,34.261,34.3119,344700.0
2014-09-22 10:30:00,40.46,40.46,40.33,40.34,527300.0,34.3119,34.3119,34.2017,34.2102,527300.0
2014-09-22 11:00:00,40.34,40.39,40.29,40.36,272700.0,34.2102,34.2526,34.1677,34.2271,272700.0
2014-09-22 11:30:00,40.36,40.44,40.36,40.43,354000.0,34.2271,34.295,34.2271,34.2865,354000.0
2014-09-22 12:00:00,40.43,40.47,40.25,40.28,319000.0,34.2865,34.3204,34.1338,34.1593,319000.0
2014-09-22 12:30:00,40.28,40.36,40.25,40.35,271100.0,34.1593,34.2271,34.1338,34.2186,271100.0
2014-09-22 13:00:00,40.35,40.38,40.29,40.36,174800.0,34.2186,34.2441,34.1677,34.2271,174800.0
2014-09-22 13:30:00,40.36,40.39,40.28,40.37,135100.0,34.2271,34.2526,34.1593,34.2356,135100.0
2014-09-22 14:00:00,40.38,40.42,40.35,40.35,164400.0,34.2441,34.278,34.2186,34.2186,164400.0
2014-09-22 14:30:00,40.35,40.38,40.3,40.36,162800.0,34.2186,34.2441,34.1762,34.2271,162800.0
2014-09-22 15:00:00,40.37,40.4,40.22,40.4,382700.0,34.2356,34.261,34.1084,34.261,382700.0
2014-09-22 15:30:00,40.4,40.42,40.33,40.35,1051500.0,34.261,34.278,34.2017,34.2186,1051500.0
2014-09-23 09:30:00,42.04,42.31,40.15,40.71,3015600.0,35.6518,35.8808,34.049,34.5239,3015600.0
2014-09-23 10:00:00,40.7,41.28,40.38,40.38,1723200.0,34.5154,35.0073,34.2441,34.2441,1723200.0
2014-09-23 10:30:00,40.38,40.87,40.25,40.32,1151600.0,34.2441,34.6596,34.1338,34.1932,1151600.0
2014-09-23 11:00:00,40.33,40.64,40.2,40.27,916000.0,34.2017,34.4646,34.0914,34.1508,916000.0
2014-09-23 11:30:00,40.26,40.41,39.93,40.32,1553500.0,34.1423,34.2695,33.8625,34.1932,1553500.0
2014-09-23 12:00:00,40.32,40.57,40.19,40.35,462100.0,34.1932,34.4052,34.0829,34.2186,462100.0
2014-09-23 12:30:00,40.34,40.5,40.15,40.43,541100.0,34.2102,34.3458,34.049,34.2865,541100.0
2014-09-23 13:00:00,40.42,40.59,40.39,40.47,359900.0,34.278,34.4222,34.2526,34.3204,359900.0
2014-09-23 13:30:00,40.48,40.48,40.27,40.33,342400.0,34.3289,34.3289,34.1508,34.2017,342400.0
2014-09-23 14:00:00,40.33,40.48,40.29,40.45,551500.0,34.2017,34.3289,34.1677,34.3034,551500.0
2014-09-23 14:30:00,40.46,40.48,40.26,40.38,375100.0,34.3119,34.3289,34.1423,34.2441,375100.0
2014-09-23 15:00:00,40.38,40.67,40.34,40.64,767600.0,34.2441,34.49,34.2102,34.4646,767600.0
2014-09-23 15:30:00,40.64,40.84,40.5,40.5,1861900.0,34.4646,34.6342,34.3458,34.3458,1861900.0
2014-09-24 09:30:00,40.5,41.03,40.28,40.7,1230500.0,34.3458,34.7953,34.1593,34.5154,1230500.0
2014-09-24 10:00:00,40.69,40.78,40.44,40.45,628000.0,34.507,34.5833,34.295,34.3034,628000.0
2014-09-24 10:30:00,40.44,40.66,40.4,40.61,412200.0,34.295,34.4815,34.261,34.4391,412200.0
2014-09-24 11:00:00,40.61,40.72,40.56,40.65,478700.0,34.4391,34.5324,34.3967,34.473,478700.0
2014-09-24 11:30:00,40.66,40.78,40.64,40.76,211700.0,34.4815,34.5833,34.4646,34.5663,211700.0
2014-09-24 12:00:00,40.76,40.88,40.74,40.79,275800.0,34.5663,34.6681,34.5494,34.5918,275800.0
2014-09-24 12:30:00,40.79,40.84,40.65,40.84,329200.0,34.5918,34.6342,34.473,34.6342,329200.0
2014-09-24 13:00:00,40.84,41.01,40.78,40.97,494900.0,34.6342,34.7783,34.5833,34.7444,494900.0
2014-09-24 13:30:00,40.97,41.01,40.95,40.99,318300.0,34.7444,34.7783,34.7275,34.7614,318300.0
2014-09-24 14:00:00,40.98,41.03,40.95,41.0,317400.0,34.7529,34.7953,34.7275,34.7699,317400.0
2014-09-24 14:30:00,41.0,41.03,40.98,41.0,302200.0,34.7699,34.7953,34.7529,34.7699,302200.0
2014-09-24 15:00:00,41.0,41.04,40.95,40.97,296600.0,34.7699,34.8038,34.7275,34.7444,296600.0
2014-09-24 15:30:00,40.97,41.16,40.97,41.12,984700.0,34.7444,34.9055,34.7444,34.8716,984700.0
2014-09-25 09:30:00,40.91,41.19,40.88,41.0,322900.0,34.6935,34.931,34.6681,34.7699,322900.0
2014-09-25 10:00:00,41.0,41.07,40.93,41.02,390600.0,34.7699,34.8292,34.7105,34.7868,390600.0
2014-09-25 10:30:00,41.01,41.14,40.93,41.14,604100.0,34.7783,34.8886,34.7105,34.8886,604100.0
2014-09-25 11:00:00,41.14,41.18,40.94,40.99,321700.0,34.8886,34.9225,34.719,34.7614,321700.0
2014-09-25 11:30:00,40.98,40.98,40.71,40.71,214400.0,34.7529,34.7529,34.5239,34.5239,214400.0
2014-09-25 12:00:00,40.71,40.73,40.53,40.58,219700.0,34.5239,34.5409,34.3713,34.4137,219700.0
2014-09-25 12:30:00,40.59,40.68,40.55,40.55,135600.0,34.4222,34.4985,34.3882,34.3882,135600.0
2014-09-25 13:00:00,40.55,40.65,40.55,40.65,146200.0,34.3882,34.473,34.3882,34.473,146200.0
2014-09-25 13:30:00,40.65,40.67,40.56,40.57,149900.0,34.473,34.49,34.3967,34.4052,149900.0
2014-09-25 14:00:00,40.56,40.7,40.54,40.66,149600.0,34.3967,34.5154,34.3798,34.4815,149600.0
2014-09-25 14:30:00,40.66,40.72,40.63,40.64,124300.0,34.4815,34.5324,34.4561,34.4646,124300.0
2014-09-25 15:00:00,40.65,40.65,40.5,40.54,325900.0,34.473,34.473,34.3458,34.3798,325900.0
2014-09-25 15:30:00,40.54,40.62,40.46,40.48,735100.0,34.3798,34.4476,34.3119,34.3289,735100.0
2014-09-26 09:30:00,40.5,40.68,40.42,40.67,237800.0,34.3458,34.4985,34.278,34.49,237800.0
2014-09-26 10:00:00,40.67,40.82,40.63,40.65,272300.0,34.49,34.6172,34.4561,34.473,272300.0
2014-09-26 10:30:00,40.64,40.68,40.61,40.67,146900.0,34.4646,34.4985,34.4391,34.49,146900.0
2014-09-26 11:00:00,40.68,40.8,40.67,40.73,153600.0,34.4985,34.6003,34.49,34.5409,153600.0
2014-09-26 11:30:00,40.74,40.75,40.69,40.74,93100.0,34.5494,34.5579,34.507,34.5494,93100.0
2014-09-26 12:00:00,40.74,40.8,40.7,40.77,68400.0,34.5494,34.6003,34.5154,34.5748,68400.0
2014-09-26 12:30:00,40.77,40.82,40.72,40.74,212900.0,34.5748,34.6172,34.5324,34.5494,212900.0
2014-09-26 13:00:00,40.73,40.74,40.66,40.66,64300.0,34.5409,34.5494,34.4815,34.4815,64300.0
2014-09-26 13:30:00,40.66,40.74,40.65,40.73,79700.0,34.4815,34.5494,34.473,34.5409,79700.0
2014-09-26 14:00:00,40.74,40.93,40.73,40.92,292800.0,34.5494,34.7105,34.5409,34.702,292800.0
2014-09-26 14:30:00,40.92,40.96,40.88,40.91,105400.0,34.702,34.7359,34.6681,34.6935,105400.0
2014-09-26 15:00:00,40.91,40.93,40.85,40.88,196600.0,34.6935,34.7105,34.6427,34.6681,196600.0
2014-09-26 15:30:00,40.89,40.9,40.83,40.85,295000.0,34.6766,34.6851,34.6257,34.6427,295000.0
2014-09-29 09:30:00,40.57,40.69,40.35,40.64,251200.0,34.4052,34.507,34.2186,34.4646,251200.0
2014-09-29 10:00:00,40.64,40.73,40.59,40.62,266800.0,34.4646,34.5409,34.4222,34.4476,266800.0
2014-09-29 10:30:00,40.63,40.63,40.47,40.49,353200.0,34.4561,34.4561,34.3204,34.3374,353200.0
2014-09-29 11:00:00,40.5,40.65,40.46,40.6,195200.0,34.3458,34.473,34.3119,34.4306,195200.0
2014-09-29 11:30:00,40.6,40.6,40.43,40.49,335200.0,34.4306,34.4306,34.2865,34.3374,335200.0
2014-09-29 12:00:00,40.5,40.52,40.34,40.34,113500.0,34.3458,34.3628,34.2102,34.2102,113500.0
2014-09-29 12:30:00,40.35,40.4,40.31,40.4,173800.0,34.2186,34.261,34.1847,34.261,173800.0
2014-09-29 13:00:00,40.4,40.41,40.3,40.39,95900.0,34.261,34.2695,34.1762,34.2526,95900.0
2014-09-29 13:30:00,40.39,40.45,40.39,40.45,93900.0,34.2526,34.3034,34.2526,34.3034,93900.0
2014-09-29 14:00:00,40.44,40.46,40.31,40.34,267800.0,34.295,34.3119,34.1847,34.2102,267800.0
2014-09-29 14:30:00,40.35,40.46,40.34,40.44,202000.0,34.2186,34.3119,34.2102,34.295,202000.0
2014-09-29 15:00:00,40.45,40.53,40.39,40.48,214700.0,34.3034,34.3713,34.2526,34.3289,214700.0
2014-09-29 15:30:00,40.49,40.5,40.35,40.39,483400.0,34.3374,34.3458,34.2186,34.2526,483400.0
2014-09-30 09:30:00,40.33,40.46,40.16,40.28,256100.0,34.2017,34.3119,34.0575,34.1593,256100.0
2014-09-30 10:00:00,40.27,40.31,40.18,40.29,270400.0,34.1508,34.1847,34.0745,34.1677,270400.0
2014-09-30 10:30:00,40.28,40.34,40.25,40.33,296500.0,34.1593,34.2102,34.1338,34.2017,296500.0
2014-09-30 11:00:00,40.33,40.43,40.3,40.39,219200.0,34.2017,34.2865,34.1762,34.2526,219200.0
2014-09-30 11:30:00,40.39,40.43,40.33,40.38,106500.0,34.2526,34.2865,34.2017,34.2441,106500.0
2014-09-30 12:00:00,40.39,40.5,40.35,40.44,108400.0,34.2526,34.3458,34.2186,34.295,108400.0
2014-09-30 12:30:00,40.44,40.45,40.35,40.36,99200.0,34.295,34.3034,34.2186,34.2271,99200.0
2014-09-30 13:00:00,40.35,40.39,40.26,40.27,68000.0,34.2186,34.2526,34.1423,34.1508,68000.0
2014-09-30 13:30:00,40.27,40.31,40.16,40.25,86300.0,34.1508,34.1847,34.0575,34.1338,86300.0
2014-09-30 14:00:00,40.26,40.29,40.15,40.23,170300.0,34.1423,34.1677,34.049,34.1169,170300.0
2014-09-30 14:30:00,40.23,40.3,40.23,40.27,99100.0,34.1169,34.1762,34.1169,34.1508,99100.0
2014-09-30 15:00:00,40.27,40.3,40.21,40.26,195100.0,34.1508,34.1762,34.0999,34.1423,195100.0
2014-09-30 15:30:00,40.26,40.28,40.16,40.17,561800.0,34.1423,34.1593,34.0575,34.066,561800.0
2014-10-01 09:30:00,40.0,40.05,39.6,39.69,612100.0,33.9218,33.9642,33.5826,33.6589,612100.0
2014-10-01 10:00:00,39.69,39.83,39.48,39.57,481300.0,33.6589,33.7776,33.4808,33.5572,481300.0
2014-10-01 10:30:00,39.58,39.59,39.34,39.47,427900.0,33.5656,33.5741,33.3621,33.4724,427900.0
2014-10-01 11:00:00,39.47,39.58,39.46,39.47,229100.0,33.4724,33.5656,33.4639,33.4724,229100.0
2014-10-01 11:30:00,39.46,39.5,39.31,39.46,129900.0,33.4639,33.4978,33.3367,33.4639,129900.0
2014-10-01 12:00:00,39.46,39.51,39.37,39.44,166600.0,33.4639,33.5063,33.3875,33.4469,166600.0
2014-10-01 12:30:00,39.44,39.49,39.38,39.39,177000.0,33.4469,33.4893,33.396,33.4045,177000.0
2014-10-01 13:00:00,39.39,39.39,39.19,39.26,205500.0,33.4045,33.4045,33.2349,33.2943,205500.0
2014-10-01 13:30:00,39.25,39.26,39.11,39.16,195100.0,33.2858,33.2943,33.1671,33.2095,195100.0
2014-10-01 14:00:00,39.17,39.33,39.16,39.27,172300.0,33.2179,33.3536,33.2095,33.3027,172300.0
2014-10-01 14:30:00,39.27,39.3,39.12,39.12,197100.0,33.3027,33.3282,33.1755,33.1755,197100.0
2014-10-01 15:00:00,39.13,39.16,39.06,39.14,399000.0,33.184,33.2095,33.1247,33.1925,399000.0
2014-10-01 15:30:00,39.14,39.23,39.11,39.12,692400.0,33.1925,33.2688,33.1671,33.1755,692400.0
2014-10-02 09:30:00,39.1,39.12,38.88,39.02,302100.0,33.1586,33.1755,32.972,33.0907,302100.0
2014-10-02 10:00:00,39.02,39.09,38.93,38.94,398600.0,33.0907,33.1501,33.0144,33.0229,398600.0
2014-10-02 10:30:00,38.93,38.93,38.2,38.22,1028200.0,33.0144,33.0144,32.3953,32.4123,1028200.0
2014-10-02 11:00:00,38.22,38.27,37.97,38.11,865900.0,32.4123,32.4547,32.2003,32.319,865900.0
2014-10-02 11:30:00,38.1,38.1,37.67,38.01,582900.0,32.3105,32.3105,31.9459,32.2342,582900.0
2014-10-02 12:00:00,38.0,38.35,37.98,38.08,831900.0,32.2257,32.5225,32.2088,32.2936,831900.0
2014-10-02 12:30:00,38.08,38.19,38.03,38.19,456600.0,32.2936,32.3869,32.2512,32.3869,456600.0
2014-10-02 13:00:00,38.19,38.29,38.15,38.27,660300.0,32.3869,32.4717,32.3529,32.4547,660300.0
2014-10-02 13:30:00,38.27,38.29,38.22,38.27,420700.0,32.4547,32.4717,32.4123,32.4547,420700.0
2014-10-02 14:00:00,38.28,38.48,38.18,38.48,948100.0,32.4632,32.6328,32.3784,32.6328,948100.0
2014-10-02 14:30:00,38.48,38.72,38.41,38.68,612300.0,32.6328,32.8363,32.5734,32.8024,612300.0
2014-10-02 15:00:00,38.67,38.68,38.51,38.51,714900.0,32.7939,32.8024,32.6582,32.6582,714900.0
2014-10-02 15:30:00,38.51,38.62,38.46,38.57,1053200.0,32.6582,32.7515,32.6158,32.7091,1053200.0
2014-10-03 09:30:00,38.94,39.14,38.82,38.96,437000.0,33.0229,33.1925,32.9211,33.0398,437000.0
2014-10-03 10:00:00,38.96,39.25,38.96,39.25,320800.0,33.0398,33.2858,33.0398,33.2858,320800.0
2014-10-03 10:30:00,39.26,39.3,39.15,39.29,183700.0,33.2943,33.3282,33.201,33.3197,183700.0
2014-10-03 11:00:00,39.28,39.35,39.27,39.32,157600.0,33.3112,33.3706,33.3027,33.3451,157600.0
2014-10-03 11:30:00,39.33,39.34,39.21,39.32,150300.0,33.3536,33.3621,33.2519,33.3451,150300.0
2014-10-03 12:00:00,39.32,39.39,39.26,39.35,178200.0,33.3451,33.4045,33.2943,33.3706,178200.0
2014-10-03 12:30:00,39.36,39.42,39.3,39.37,109000.0,33.3791,33.43,33.3282,33.3875,109000.0
2014-10-03 13:00:00,39.38,39.38,39.31,39.37,79300.0,33.396,33.396,33.3367,33.3875,79300.0
2014-10-03 13:30:00,39.37,39.46,39.32,39.44,178600.0,33.3875,33.4639,33.3451,33.4469,178600.0
2014-10-03 14:00:00,39.45,39.56,39.44,39.52,163200.0,33.4554,33.5487,33.4469,33.5148,163200.0
2014-10-03 14:30:00,39.52,39.58,39.5,39.54,154300.0,33.5148,33.5656,33.4978,33.5317,154300.0
2014-10-03 15:00:00,39.54,39.66,39.53,39.63,261200.0,33.5317,33.6335,33.5232,33.608,261200.0
2014-10-03 15:30:00,39.63,39.72,39.58,39.58,664200.0,33.608,33.6844,33.5656,33.5656,664200.0
2014-10-06 09:30:00,39.91,40.12,39.89,40.0,670300.0,33.8455,34.0236,33.8285,33.9218,670300.0
2014-10-06 10:00:00,40.01,40.04,39.88,39.89,473600.0,33.9303,33.9557,33.8201,33.8285,473600.0
2014-10-06 10:30:00,39.89,40.03,39.86,39.95,388500.0,33.8285,33.9473,33.8031,33.8794,388500.0
2014-10-06 11:00:00,39.95,40.05,39.91,39.98,441400.0,33.8794,33.9642,33.8455,33.9049,441400.0
2014-10-06 11:30:00,39.98,40.03,39.7,39.75,380600.0,33.9049,33.9473,33.6674,33.7098,380600.0
2014-10-06 12:00:00,39.75,39.86,39.69,39.7,150500.0,33.7098,33.8031,33.6589,33.6674,150500.0
2014-10-06 12:30:00,39.7,39.72,39.54,39.59,187200.0,33.6674,33.6844,33.5317,33.5741,187200.0
2014-10-06 13:00:00,39.59,39.69,39.57,39.64,224900.0,33.5741,33.6589,33.5572,33.6165,224900.0
2014-10-06 13:30:00,39.65,39.67,39.54,39.57,132400.0,33.625,33.642,33.5317,33.5572,132400.0
2014-10-06 14:00:00,39.57,39.7,39.52,39.69,210100.0,33.5572,33.6674,33.5148,33.6589,210100.0
2014-10-06 14:30:00,39.69,39.7,39.56,39.58,179600.0,33.6589,33.6674,33.5487,33.5656,179600.0
2014-10-06 15:00:00,39.58,39.64,39.48,39.59,183600.0,33.5656,33.6165,33.4808,33.5741,183600.0
2014-10-06 15:30:00,39.6,39.6,39.47,39.49,1067900.0,33.5826,33.5826,33.4724,33.4893,1067900.0
2014-10-07 09:30:00,38.85,38.89,38.43,38.44,876700.0,32.9466,32.9805,32.5904,32.5989,876700.0
2014-10-07 10:00:00,38.44,38.47,38.2,38.23,611700.0,32.5989,32.6243,32.3953,32.4208,611700.0
2014-10-07 10:30:00,38.22,38.41,38.1,38.15,566200.0,32.4123,32.5734,32.3105,32.3529,566200.0
2014-10-07 11:00:00,38.15,38.21,37.77,37.78,571600.0,32.3529,32.4038,32.0307,32.0392,571600.0
2014-10-07 11:30:00,37.78,37.92,37.64,37.65,534400.0,32.0392,32.1579,31.9204,31.9289,534400.0
2014-10-07 12:00:00,37.65,37.98,37.6,37.97,646500.0,31.9289,32.2088,31.8865,32.2003,646500.0
2014-10-07 12:30:00,37.97,38.18,37.89,37.89,403800.0,32.2003,32.3784,32.1324,32.1324,403800.0
2014-10-07 13:00:00,37.89,38.02,37.8,38.0,300400.0,32.1324,32.2427,32.0561,32.2257,300400.0
2014-10-07 13:30:00,38.01,38.03,37.91,37.93,485500.0,32.2342,32.2512,32.1494,32.1664,485500.0
2014-10-07 14:00:00,37.93,38.01,37.71,37.71,503200.0,32.1664,32.2342,31.9798,31.9798,503200.0
2014-10-07 14:30:00,37.71,37.74,37.5,37.74,828900.0,31.9798,32.0052,31.8017,32.0052,828900.0
2014-10-07 15:00:00,37.74,37.83,37.5,37.57,622900.0,32.0052,32.0816,31.8017,31.8611,622900.0
2014-10-07 15:30:00,37.57,37.6,37.32,37.33,1895800.0,31.8611,31.8865,31.6491,31.6575,1895800.0
2014-10-08 09:30:00,37.44,37.55,37.13,37.25,602200.0,31.7508,31.8441,31.4879,31.5897,602200.0
2014-10-08 10:00:00,37.25,37.38,37.01,37.33,663900.0,31.5897,31.6999,31.3862,31.6575,663900.0
2014-10-08 10:30:00,37.33,37.4,36.8,36.95,482800.0,31.6575,31.7169,31.2081,31.3353,482800.0
2014-10-08 11:00:00,36.94,37.09,36.81,37.08,425800.0,31.3268,31.454,31.2166,31.4455,425800.0
2014-10-08 11:30:00,37.08,37.09,36.76,36.86,407300.0,31.4455,31.454,31.1741,31.259,407300.0
2014-10-08 12:00:00,36.86,36.9,36.75,36.77,242300.0,31.259,31.2929,31.1657,31.1826,242300.0
2014-10-08 12:30:00,36.78,36.9,36.66,36.89,300300.0,31.1911,31.2929,31.0893,31.2844,300300.0
2014-10-08 13:00:00,36.9,37.03,36.87,37.01,135600.0,31.2929,31.4031,31.2674,31.3862,135600.0
2014-10-08 13:30:00,37.01,37.11,37.0,37.04,177200.0,31.3862,31.471,31.3777,31.4116,177200.0
2014-10-08 14:00:00,37.04,37.31,37.03,37.31,303600.0,31.4116,31.6406,31.4031,31.6406,303600.0
2014-10-08 14:30:00,37.32,37.51,37.29,37.36,327300.0,31.6491,31.8102,31.6236,31.683,327300.0
2014-10-08 15:00:00,37.35,37.7,37.35,37.59,474100.0,31.6745,31.9713,31.6745,31.878,474100.0
2014-10-08 15:30:00,37.6,37.74,37.59,37.67,850800.0,31.8865,32.0052,31.878,31.9459,850800.0
2014-10-09 09:30:00,37.43,37.71,37.08,37.17,300100.0,31.7423,31.9798,31.4455,31.5218,300100.0
2014-10-09 10:00:00,37.18,37.33,37.13,37.22,383400.0,31.5303,31.6575,31.4879,31.5643,383400.0
2014-10-09 10:30:00,37.21,37.21,36.93,37.1,293800.0,31.5558,31.5558,31.3183,31.4625,293800.0
2014-10-09 11:00:00,37.1,37.19,36.97,36.99,308900.0,31.4625,31.5388,31.3522,31.3692,308900.0
2014-10-09 11:30:00,36.99,36.99,36.51,36.61,634600.0,31.3692,31.3692,30.9621,31.0469,634600.0
2014-10-09 12:00:00,36.61,36.68,36.22,36.27,742000.0,31.0469,31.1063,30.7162,30.7586,742000.0
2014-10-09 12:30:00,36.26,36.52,36.16,36.38,713100.0,30.7501,30.9706,30.6653,30.8519,713100.0
2014-10-09 13:00:00,36.38,36.38,35.99,36.22,585700.0,30.8519,30.8519,30.5212,30.7162,585700.0
2014-10-09 13:30:00,36.21,36.33,36.04,36.09,403900.0,30.7077,30.8095,30.5636,30.606,403900.0
2014-10-09 14:00:00,36.1,36.11,35.79,35.87,1538600.0,30.6144,30.6229,30.3515,30.4194,1538600.0
2014-10-09 14:30:00,35.85,36.05,35.8,35.82,1070300.0,30.4024,30.572,30.36,30.377,1070300.0
2014-10-09 15:00:00,35.82,35.91,35.74,35.76,1100200.0,30.377,30.4533,30.3091,30.3261,1100200.0
2014-10-09 15:30:00,35.76,35.88,35.65,35.66,1318100.0,30.3261,30.4279,30.2328,30.2413,1318100.0
2014-10-10 09:30:00,35.64,36.01,35.5,35.91,738900.0,30.2243,30.5381,30.1056,30.4533,738900.0
2014-10-10 10:00:00,35.91,35.92,35.55,35.55,623800.0,30.4533,30.4618,30.148,30.148,623800.0
2014-10-10 10:30:00,35.55,35.72,35.43,35.6,535200.0,30.148,30.2922,30.0462,30.1904,535200.0
2014-10-10 11:00:00,35.6,35.83,35.53,35.63,307100.0,30.1904,30.3855,30.1311,30.2159,307100.0
2014-10-10 11:30:00,35.62,35.85,35.57,35.82,245500.0,30.2074,30.4024,30.165,30.377,245500.0
2014-10-10 12:00:00,35.82,36.2,35.82,36.18,387900.0,30.377,30.6992,30.377,30.6823,387900.0
2014-10-10 12:30:00,36.18,36.33,36.1,36.18,311200.0,30.6823,30.8095,30.6144,30.6823,311200.0
2014-10-10 13:00:00,36.18,36.22,36.01,36.04,287000.0,30.6823,30.7162,30.5381,30.5636,287000.0
2014-10-10 13:30:00,36.05,36.23,36.04,36.1,225100.0,30.572,30.7247,30.5636,30.6144,225100.0
2014-10-10 14:00:00,36.1,36.14,36.0,36.07,249800.0,30.6144,30.6484,30.5296,30.589,249800.0
2014-10-10 14:30:00,36.06,36.07,35.9,35.95,191500.0,30.5805,30.589,30.4448,30.4872,191500.0
2014-10-10 15:00:00,35.95,35.95,35.62,35.66,535500.0,30.4872,30.4872,30.2074,30.2413,535500.0
2014-10-10 15:30:00,35.66,35.7,35.49,35.5,1034500.0,30.2413,30.2752,30.0971,30.1056,1034500.0
2014-10-13 09:30:00,35.82,35.82,35.02,35.17,880000.0,30.377,30.377,29.6986,29.8258,880000.0
2014-10-13 10:00:00,35.18,35.3,34.6,34.62,749600.0,29.8342,29.936,29.3424,29.3593,749600.0
2014-10-13 10:30:00,34.62,34.79,34.36,34.53,1008800.0,29.3593,29.5035,29.1388,29.283,1008800.0
2014-10-13 11:00:00,34.54,34.71,34.39,34.44,570600.0,29.2915,29.4357,29.1643,29.2067,570600.0
2014-10-13 11:30:00,34.45,34.66,34.43,34.66,489700.0,29.2152,29.3933,29.1982,29.3933,489700.0
2014-10-13 12:00:00,34.66,34.95,34.61,34.95,424900.0,29.3933,29.6392,29.3509,29.6392,424900.0
2014-10-13 12:30:00,34.95,35.19,34.95,35.07,438300.0,29.6392,29.8427,29.6392,29.741,438300.0
2014-10-13 13:00:00,35.07,35.09,34.69,34.84,286000.0,29.741,29.7579,29.4187,29.5459,286000.0
2014-10-13 13:30:00,34.84,34.84,34.51,34.57,236900.0,29.5459,29.5459,29.266,29.3169,236900.0
2014-10-13 14:00:00,34.58,34.76,34.53,34.61,266000.0,29.3254,29.4781,29.283,29.3509,266000.0
2014-10-13 14:30:00,34.62,34.62,34.45,34.47,373800.0,29.3593,29.3593,29.2152,29.2321,373800.0
2014-10-13 15:00:00,34.48,34.49,34.15,34.24,850800.0,29.2406,29.2491,28.9608,29.0371,850800.0
2014-10-13 15:30:00,34.25,34.25,33.74,33.88,1970500.0,29.0456,29.0456,28.6131,28.7318,1970500.0
2014-10-14 09:30:00,34.63,34.92,34.41,34.77,1084600.0,29.3678,29.6137,29.1812,29.4865,1084600.0
2014-10-14 10:00:00,34.76,34.8,34.45,34.51,1095000.0,29.4781,29.512,29.2152,29.266,1095000.0
2014-10-14 10:30:00,34.51,34.99,34.48,34.77,689100.0,29.266,29.6731,29.2406,29.4865,689100.0
2014-10-14 11:00:00,34.77,35.14,34.77,35.11,607600.0,29.4865,29.8003,29.4865,29.7749,607600.0
2014-10-14 11:30:00,35.11,35.34,35.05,35.32,451800.0,29.7749,29.9699,29.724,29.953,451800.0
2014-10-14 12:00:00,35.31,35.33,35.11,35.11,385600.0,29.9445,29.9614,29.7749,29.7749,385600.0
2014-10-14 12:30:00,35.11,35.27,34.97,35.14,560700.0,29.7749,29.9106,29.6561,29.8003,560700.0
2014-10-14 13:00:00,35.13,35.29,34.95,35.05,306500.0,29.7918,29.9275,29.6392,29.724,306500.0
2014-10-14 13:30:00,35.05,35.05,34.82,34.96,274100.0,29.724,29.724,29.5289,29.6477,274100.0
2014-10-14 14:00:00,34.95,35.02,34.72,34.77,395700.0,29.6392,29.6986,29.4441,29.4865,395700.0
2014-10-14 14:30:00,34.77,34.9,34.63,34.69,586800.0,29.4865,29.5968,29.3678,29.4187,586800.0
2014-10-14 15:00:00,34.7,34.78,34.4,34.59,850600.0,29.4272,29.495,29.1728,29.3339,850600.0
2014-10-14 15:30:00,34.6,34.76,34.52,34.63,1247300.0,29.3424,29.4781,29.2745,29.3678,1247300.0
2014-10-15 09:30:00,34.44,34.77,33.78,34.6,1990600.0,29.2067,29.4865,28.647,29.3424,1990600.0
2014-10-15 10:00:00,34.59,34.93,34.58,34.76,1037400.0,29.3339,29.6222,29.3254,29.4781,1037400.0
2014-10-15 10:30:00,34.76,34.99,34.44,34.59,1253800.0,29.4781,29.6731,29.2067,29.3339,1253800.0
2014-10-15 11:00:00,34.6,34.84,34.51,34.8,1211100.0,29.3424,29.5459,29.266,29.512,1211100.0
2014-10-15 11:30:00,34.8,34.88,34.54,34.81,1138400.0,29.512,29.5798,29.2915,29.5205,1138400.0
2014-10-15 12:00:00,34.81,34.81,34.38,34.39,688100.0,29.5205,29.5205,29.1558,29.1643,688100.0
2014-10-15 12:30:00,34.39,34.4,33.78,33.83,1172100.0,29.1643,29.1728,28.647,28.6894,1172100.0
2014-10-15 13:00:00,33.83,34.19,33.42,33.45,954100.0,28.6894,28.9947,28.3417,28.3671,954100.0
2014-10-15 13:30:00,33.46,33.57,33.33,33.34,1185800.0,28.3756,28.4689,28.2654,28.2738,1185800.0
2014-10-15 14:00:00,33.34,33.45,33.11,33.16,977100.0,28.2738,28.3671,28.0788,28.1212,977100.0
2014-10-15 14:30:00,33.16,33.64,33.15,33.6,758300.0,28.1212,28.5282,28.1127,28.4943,758300.0
2014-10-15 15:00:00,33.6,34.23,33.55,34.23,1221000.0,28.4943,29.0286,28.4519,29.0286,1221000.0
2014-10-15 15:30:00,34.23,34.6,34.19,34.41,1472600.0,29.0286,29.3424,28.9947,29.1812,1472600.0
2014-10-16 09:30:00,34.02,34.56,33.89,34.52,1110500.0,28.8505,29.3084,28.7403,29.2745,1110500.0
2014-10-16 10:00:00,34.52,34.8,34.1,34.47,1342200.0,29.2745,29.512,28.9183,29.2321,1342200.0
2014-10-16 10:30:00,34.46,34.99,34.34,34.89,927600.0,29.2236,29.6731,29.1219,29.5883,927600.0
2014-10-16 11:00:00,34.89,34.98,34.71,34.93,801600.0,29.5883,29.6646,29.4357,29.6222,801600.0
2014-10-16 11:30:00,34.93,35.04,34.54,34.59,504400.0,29.6222,29.7155,29.2915,29.3339,504400.0
2014-10-16 12:00:00,34.58,34.84,34.46,34.76,367400.0,29.3254,29.5459,29.2236,29.4781,367400.0
2014-10-16 12:30:00,34.76,34.96,34.63,34.95,373500.0,29.4781,29.6477,29.3678,29.6392,373500.0
2014-10-16 13:00:00,34.94,35.0,34.79,35.0,416400.0,29.6307,29.6816,29.5035,29.6816,416400.0
2014-10-16 13:30:00,34.99,35.11,34.83,34.88,290600.0,29.6731,29.7749,29.5374,29.5798,290600.0
2014-10-16 14:00:00,34.88,35.04,34.79,34.84,414800.0,29.5798,29.7155,29.5035,29.5459,414800.0
2014-10-16 14:30:00,34.85,34.92,34.58,34.68,348100.0,29.5544,29.6137,29.3254,29.4102,348100.0
2014-10-16 15:00:00,34.68,34.88,34.54,34.81,477900.0,29.4102,29.5798,29.2915,29.5205,477900.0
2014-10-16 15:30:00,34.82,34.84,34.62,34.68,1162600.0,29.5289,29.5459,29.3593,29.4102,1162600.0
2014-10-17 09:30:00,34.06,34.97,34.02,34.83,1983900.0,28.8844,29.6561,28.8505,29.5374,1983900.0
2014-10-17 10:00:00,34.82,35.29,34.75,35.15,911800.0,29.5289,29.9275,29.4696,29.8088,911800.0
2014-10-17 10:30:00,35.15,35.17,34.83,34.94,785800.0,29.8088,29.8258,29.5374,29.6307,785800.0
2014-10-17 11:00:00,34.93,35.35,34.93,35.29,488300.0,29.6222,29.9784,29.6222,29.9275,488300.0
2014-10-17 11:30:00,35.28,35.37,35.16,35.16,359500.0,29.919,29.9954,29.8173,29.8173,359500.0
2014-10-17 12:00:00,35.16,35.16,34.76,34.9,702800.0,29.8173,29.8173,29.4781,29.5968,702800.0
2014-10-17 12:30:00,34.89,34.97,34.66,34.84,423500.0,29.5883,29.6561,29.3933,29.5459,423500.0
2014-10-17 13:00:00,34.84,34.93,34.64,34.78,298600.0,29.5459,29.6222,29.3763,29.495,298600.0
2014-10-17 13:30:00,34.77,35.11,34.73,34.91,380400.0,29.4865,29.7749,29.4526,29.6053,380400.0
2014-10-17 14:00:00,34.9,34.98,34.78,34.91,359200.0,29.5968,29.6646,29.495,29.6053,359200.0
2014-10-17 14:30:00,34.92,34.95,34.73,34.81,323200.0,29.6137,29.6392,29.4526,29.5205,323200.0
2014-10-17 15:00:00,34.81,35.04,34.66,34.92,446600.0,29.5205,29.7155,29.3933,29.6137,446600.0
2014-10-17 15:30:00,34.92,35.12,34.9,34.91,976400.0,29.6137,29.7834,29.5968,29.6053,976400.0
2014-10-20 09:30:00,35.36,35.95,35.25,35.7,989500.0,29.9869,30.4872,29.8936,30.2752,989500.0
2014-10-20 10:00:00,35.7,35.99,35.46,35.81,794300.0,30.2752,30.5212,30.0717,30.3685,794300.0
2014-10-20 10:30:00,35.81,36.14,35.79,36.12,559700.0,30.3685,30.6484,30.3515,30.6314,559700.0
2014-10-20 11:00:00,36.12,36.12,35.85,35.86,500400.0,30.6314,30.6314,30.4024,30.4109,500400.0
2014-10-20 11:30:00,35.86,36.02,35.76,36.02,320200.0,30.4109,30.5466,30.3261,30.5466,320200.0
2014-10-20 12:00:00,36.02,36.09,35.83,35.84,239300.0,30.5466,30.606,30.3855,30.3939,239300.0
2014-10-20 12:30:00,35.83,35.84,35.61,35.64,316200.0,30.3855,30.3939,30.1989,30.2243,316200.0
2014-10-20 13:00:00,35.64,35.74,35.6,35.73,232400.0,30.2243,30.3091,30.1904,30.3007,232400.0
2014-10-20 13:30:00,35.74,35.74,35.56,35.6,184600.0,30.3091,30.3091,30.1565,30.1904,184600.0
2014-10-20 14:00:00,35.59,35.75,35.58,35.69,264100.0,30.1819,30.3176,30.1735,30.2667,264100.0
2014-10-20 14:30:00,35.69,35.76,35.66,35.7,304200.0,30.2667,30.3261,30.2413,30.2752,304200.0
2014-10-20 15:00:00,35.7,35.9,35.7,35.9,599400.0,30.2752,30.4448,30.2752,30.4448,599400.0
2014-10-20 15:30:00,35.9,35.98,35.85,35.91,935200.0,30.4448,30.5127,30.4024,30.4533,935200.0
2014-10-21 09:30:00,36.85,37.69,36.61,37.67,1417400.0,31.2505,31.9628,31.0469,31.9459,1417400.0
2014-10-21 10:00:00,37.66,37.83,37.43,37.75,1169700.0,31.9374,32.0816,31.7423,32.0137,1169700.0
2014-10-21 10:30:00,37.75,37.78,37.53,37.66,782600.0,32.0137,32.0392,31.8271,31.9374,782600.0
2014-10-21 11:00:00,37.66,37.78,37.64,37.78,399600.0,31.9374,32.0392,31.9204,32.0392,399600.0
2014-10-21 11:30:00,37.77,38.01,37.73,37.89,462800.0,32.0307,32.2342,31.9968,32.1324,462800.0
2014-10-21 12:00:00,37.89,37.95,37.84,37.84,319200.0,32.1324,32.1833,32.09,32.09,319200.0
2014-10-21 12:30:00,37.84,37.85,37.73,37.75,369100.0,32.09,32.0985,31.9968,32.0137,369100.0
2014-10-21 13:00:00,37.74,37.8,37.62,37.67,339400.0,32.0052,32.0561,31.9035,31.9459,339400.0
2014-10-21 13:30:00,37.68,37.82,37.66,37.73,323000.0,31.9544,32.0731,31.9374,31.9968,323000.0
2014-10-21 14:00:00,37.73,37.87,37.7,37.82,277200.0,31.9968,32.1155,31.9713,32.0731,277200.0
2014-10-21 14:30:00,37.83,37.86,37.75,37.79,296200.0,32.0816,32.107,32.0137,32.0476,296200.0
2014-10-21 15:00:00,37.79,38.0,37.77,38.0,445900.0,32.0476,32.2257,32.0307,32.2257,445900.0
2014-10-21 15:30:00,38.0,38.0,37.86,38.0,1183800.0,32.2257,32.2257,32.107,32.2257,1183800.0
2014-10-22 09:30:00,37.4,38.04,37.36,37.98,863300.0,31.7169,32.2596,31.683,32.2088,863300.0
2014-10-22 10:00:00,37.99,38.12,37.9,38.0,498200.0,32.2172,32.3275,32.1409,32.2257,498200.0
2014-10-22 10:30:00,38.0,38.12,37.95,38.01,322800.0,32.2257,32.3275,32.1833,32.2342,322800.0
2014-10-22 11:00:00,38.01,38.28,38.0,38.27,492800.0,32.2342,32.4632,32.2257,32.4547,492800.0
2014-10-22 11:30:00,38.27,38.44,38.26,38.3,469000.0,32.4547,32.5989,32.4462,32.4801,469000.0
2014-10-22 12:00:00,38.3,38.36,38.12,38.33,303900.0,32.4801,32.531,32.3275,32.5056,303900.0
2014-10-22 12:30:00,38.33,38.33,37.92,38.09,280800.0,32.5056,32.5056,32.1579,32.302,280800.0
2014-10-22 13:00:00,38.09,38.11,37.8,37.85,285000.0,32.302,32.319,32.0561,32.0985,285000.0
2014-10-22 13:30:00,37.84,37.94,37.74,37.76,213100.0,32.09,32.1748,32.0052,32.0222,213100.0
2014-10-22 14:00:00,37.76,37.86,37.66,37.73,197900.0,32.0222,32.107,31.9374,31.9968,197900.0
2014-10-22 14:30:00,37.74,37.98,37.67,37.96,219400.0,32.0052,32.2088,31.9459,32.1918,219400.0
2014-10-22 15:00:00,37.96,38.02,37.87,37.98,391200.0,32.1918,32.2427,32.1155,32.2088,391200.0
2014-10-22 15:30:00,37.97,37.98,37.74,37.76,562400.0,32.2003,32.2088,32.0052,32.0222,562400.0
2014-10-23 09:30:00,37.64,37.83,37.25,37.63,732000.0,31.9204,32.0816,31.5897,31.9119,732000.0
2014-10-23 10:00:00,37.63,37.96,37.63,37.72,515700.0,31.9119,32.1918,31.9119,31.9883,515700.0
2014-10-23 10:30:00,37.72,38.06,37.69,38.01,448500.0,31.9883,32.2766,31.9628,32.2342,448500.0
2014-10-23 11:00:00,38.0,38.02,37.82,37.88,290600.0,32.2257,32.2427,32.0731,32.124,290600.0
2014-10-23 11:30:00,37.87,38.03,37.85,38.0,200400.0,32.1155,32.2512,32.0985,32.2257,200400.0
2014-10-23 12:00:00,38.01,38.07,37.96,38.05,158200.0,32.2342,32.2851,32.1918,32.2681,158200.0
2014-10-23 12:30:00,38.05,38.05,37.87,37.92,157500.0,32.2681,32.2681,32.1155,32.1579,157500.0
2014-10-23 13:00:00,37.93,38.1,37.91,38.02,204300.0,32.1664,32.3105,32.1494,32.2427,204300.0
2014-10-23 13:30:00,38.04,38.12,37.98,38.05,291600.0,32.2596,32.3275,32.2088,32.2681,291600.0
2014-10-23 14:00:00,38.06,38.27,38.04,38.26,350400.0,32.2766,32.4547,32.2596,32.4462,350400.0
2014-10-23 14:30:00,38.25,38.28,37.82,37.92,612400.0,32.4377,32.4632,32.0731,32.1579,612400.0
2014-10-23 15:00:00,37.92,37.93,37.55,37.75,1697000.0,32.1579,32.1664,31.8441,32.0137,1697000.0
2014-10-23 15:30:00,37.75,37.98,37.75,37.84,1102200.0,32.0137,32.2088,32.0137,32.09,1102200.0
2014-10-24 09:30:00,37.49,37.99,37.44,37.9,470300.0,31.7932,32.2172,31.7508,32.1409,470300.0
2014-10-24 10:00:00,37.88,38.0,37.65,37.86,422100.0,32.124,32.2257,31.9289,32.107,422100.0
2014-10-24 10:30:00,37.86,38.04,37.86,37.92,399800.0,32.107,32.2596,32.107,32.1579,399800.0
2014-10-24 11:00:00,37.92,38.03,37.87,37.89,207600.0,32.1579,32.2512,32.1155,32.1324,207600.0
2014-10-24 11:30:00,37.89,38.19,37.89,38.16,324200.0,32.1324,32.3869,32.1324,32.3614,324200.0
2014-10-24 12:00:00,38.17,38.33,38.1,38.31,254500.0,32.3699,32.5056,32.3105,32.4886,254500.0
2014-10-24 12:30:00,38.31,38.41,38.21,38.39,326500.0,32.4886,32.5734,32.4038,32.5565,326500.0
2014-10-24 13:00:00,38.39,38.44,38.32,38.43,180100.0,32.5565,32.5989,32.4971,32.5904,180100.0
2014-10-24 13:30:00,38.44,38.56,38.42,38.52,197800.0,32.5989,32.7006,32.5819,32.6667,197800.0
2014-10-24 14:00:00,38.51,38.55,38.42,38.47,251400.0,32.6582,32.6922,32.5819,32.6243,251400.0
2014-10-24 14:30:00,38.47,38.57,38.47,38.53,169700.0,32.6243,32.7091,32.6243,32.6752,169700.0
2014-10-24 15:00:00,38.54,38.6,38.4,38.47,221800.0,32.6837,32.7346,32.5649,32.6243,221800.0
2014-10-24 15:30:00,38.46,38.55,38.42,38.52,528100.0,32.6158,32.6922,32.5819,32.6667,528100.0
2014-10-27 09:30:00,38.38,38.44,38.17,38.21,281000.0,32.548,32.5989,32.3699,32.4038,281000.0
2014-10-27 10:00:00,38.21,38.42,38.07,38.31,151300.0,32.4038,32.5819,32.2851,32.4886,151300.0
2014-10-27 10:30:00,38.32,38.48,38.22,38.29,417700.0,32.4971,32.6328,32.4123,32.4717,417700.0
2014-10-27 11:00:00,38.3,38.43,38.26,38.35,126800.0,32.4801,32.5904,32.4462,32.5225,126800.0
2014-10-27 11:30:00,38.36,38.43,38.22,38.26,116200.0,32.531,32.5904,32.4123,32.4462,116200.0
2014-10-27 12:00:00,38.25,38.41,38.25,38.26,68800.0,32.4377,32.5734,32.4377,32.4462,68800.0
2014-10-27 12:30:00,38.27,38.44,38.25,38.4,72900.0,32.4547,32.5989,32.4377,32.5649,72900.0
2014-10-27 13:00:00,38.41,38.6,38.41,38.51,110100.0,32.5734,32.7346,32.5734,32.6582,110100.0
2014-10-27 13:30:00,38.52,38.54,38.44,38.54,80400.0,32.6667,32.6837,32.5989,32.6837,80400.0
2014-10-27 14:00:00,38.54,38.63,38.5,38.56,117900.0,32.6837,32.76,32.6497,32.7006,117900.0
2014-10-27 14:30:00,38.55,38.58,38.4,38.41,208900.0,32.6922,32.7176,32.5649,32.5734,208900.0
2014-10-27 15:00:00,38.41,38.5,38.25,38.28,302400.0,32.5734,32.6497,32.4377,32.4632,302400.0
2014-10-27 15:30:00,38.28,38.36,38.21,38.32,705200.0,32.4632,32.531,32.4038,32.4971,705200.0
2014-10-28 09:30:00,38.62,38.78,38.36,38.41,418100.0,32.7515,32.8872,32.531,32.5734,418100.0
2014-10-28 10:00:00,38.43,38.56,38.28,38.39,347700.0,32.5904,32.7006,32.4632,32.5565,347700.0
2014-10-28 10:30:00,38.38,38.62,38.37,38.6,204500.0,32.548,32.7515,32.5395,32.7346,204500.0
2014-10-28 11:00:00,38.6,38.76,38.58,38.7,184500.0,32.7346,32.8702,32.7176,32.8194,184500.0
2014-10-28 11:30:00,38.7,38.71,38.47,38.47,165700.0,32.8194,32.8278,32.6243,32.6243,165700.0
2014-10-28 12:00:00,38.48,38.58,38.43,38.57,137800.0,32.6328,32.7176,32.5904,32.7091,137800.0
2014-10-28 12:30:00,38.56,38.62,38.43,38.51,136500.0,32.7006,32.7515,32.5904,32.6582,136500.0
2014-10-28 13:00:00,38.5,38.65,38.48,38.65,71600.0,32.6497,32.777,32.6328,32.777,71600.0
2014-10-28 13:30:00,38.65,38.82,38.6,38.78,197000.0,32.777,32.9211,32.7346,32.8872,197000.0
2014-10-28 14:00:00,38.77,39.02,38.76,39.0,316500.0,32.8787,33.0907,32.8702,33.0738,316500.0
2014-10-28 14:30:00,39.01,39.02,38.93,38.97,256100.0,33.0823,33.0907,33.0144,33.0483,256100.0
2014-10-28 15:00:00,38.98,39.08,38.9,38.95,321900.0,33.0568,33.1416,32.989,33.0314,321900.0
2014-10-28 15:30:00,38.96,39.08,38.93,39.08,624400.0,33.0398,33.1416,33.0144,33.1416,624400.0
2014-10-29 09:30:00,39.26,39.45,39.17,39.45,259300.0,33.2943,33.4554,33.2179,33.4554,259300.0
2014-10-29 10:00:00,39.45,39.52,39.32,39.45,366800.0,33.4554,33.5148,33.3451,33.4554,366800.0
2014-10-29 10:30:00,39.45,39.59,39.32,39.38,196800.0,33.4554,33.5741,33.3451,33.396,196800.0
2014-10-29 11:00:00,39.37,39.49,39.3,39.45,301400.0,33.3875,33.4893,33.3282,33.4554,301400.0
2014-10-29 11:30:00,39.44,39.47,39.34,39.39,152200.0,33.4469,33.4724,33.3621,33.4045,152200.0
2014-10-29 12:00:00,39.4,39.41,39.2,39.25,179800.0,33.413,33.4215,33.2434,33.2858,179800.0
2014-10-29 12:30:00,39.26,39.45,39.23,39.37,160500.0,33.2943,33.4554,33.2688,33.3875,160500.0
2014-10-29 13:00:00,39.37,39.41,39.3,39.35,174300.0,33.3875,33.4215,33.3282,33.3706,174300.0
2014-10-29 13:30:00,39.36,39.4,39.24,39.38,143500.0,33.3791,33.413,33.2773,33.396,143500.0
2014-10-29 14:00:00,39.37,39.37,39.0,39.28,312000.0,33.3875,33.3875,33.0738,33.3112,312000.0
2014-10-29 14:30:00,39.28,39.37,39.13,39.3,344600.0,33.3112,33.3875,33.184,33.3282,344600.0
2014-10-29 15:00:00,39.3,39.31,39.1,39.29,290200.0,33.3282,33.3367,33.1586,33.3197,290200.0
2014-10-29 15:30:00,39.3,39.47,39.29,39.37,543000.0,33.3282,33.4724,33.3197,33.3875,543000.0
2014-10-30 09:30:00,39.01,39.41,39.01,39.21,406200.0,33.0823,33.4215,33.0823,33.2519,406200.0
2014-10-30 10:00:00,39.2,39.5,39.11,39.5,359500.0,33.2434,33.4978,33.1671,33.4978,359500.0
2014-10-30 10:30:00,39.5,39.71,39.49,39.71,245300.0,33.4978,33.6759,33.4893,33.6759,245300.0
2014-10-30 11:00:00,39.71,39.74,39.6,39.7,195300.0,33.6759,33.7013,33.5826,33.6674,195300.0
2014-10-30 11:30:00,39.7,39.94,39.68,39.94,263300.0,33.6674,33.8709,33.6504,33.8709,263300.0
2014-10-30 12:00:00,39.93,39.98,39.76,39.8,158500.0,33.8625,33.9049,33.7183,33.7522,158500.0
2014-10-30 12:30:00,39.8,39.9,39.78,39.81,169900.0,33.7522,33.837,33.7352,33.7607,169900.0
2014-10-30 13:00:00,39.82,40.04,39.82,40.03,116500.0,33.7692,33.9557,33.7692,33.9473,116500.0
2014-10-30 13:30:00,40.03,40.09,40.01,40.08,399800.0,33.9473,33.9981,33.9303,33.9897,399800.0
2014-10-30 14:00:00,40.07,40.09,40.01,40.03,476100.0,33.9812,33.9981,33.9303,33.9473,476100.0
2014-10-30 14:30:00,40.03,40.1,39.8,39.86,576400.0,33.9473,34.0066,33.7522,33.8031,576400.0
2014-10-30 15:00:00,39.86,40.04,39.85,40.01,369000.0,33.8031,33.9557,33.7946,33.9303,369000.0
2014-10-30 15:30:00,40.01,40.09,40.0,40.06,968700.0,33.9303,33.9981,33.9218,33.9727,968700.0
2014-10-31 09:30:00,40.42,40.52,40.02,40.09,409900.0,34.278,34.3628,33.9388,33.9981,409900.0
2014-10-31 10:00:00,40.1,40.19,39.93,40.01,247500.0,34.0066,34.0829,33.8625,33.9303,247500.0
2014-10-31 10:30:00,40.01,40.12,39.91,40.06,247700.0,33.9303,34.0236,33.8455,33.9727,247700.0
2014-10-31 11:00:00,40.06,40.18,40.01,40.13,179900.0,33.9727,34.0745,33.9303,34.0321,179900.0
2014-10-31 11:30:00,40.12,40.15,39.98,40.06,164000.0,34.0236,34.049,33.9049,33.9727,164000.0
2014-10-31 12:00:00,40.07,40.11,39.97,40.05,183200.0,33.9812,34.0151,33.8964,33.9642,183200.0
2014-10-31 12:30:00,40.06,40.2,40.05,40.18,121200.0,33.9727,34.0914,33.9642,34.0745,121200.0
2014-10-31 13:00:00,40.18,40.22,40.1,40.12,121300.0,34.0745,34.1084,34.0066,34.0236,121300.0
2014-10-31 13:30:00,40.12,40.14,40.02,40.05,173000.0,34.0236,34.0405,33.9388,33.9642,173000.0
2014-10-31 14:00:00,40.04,40.15,40.03,40.09,150400.0,33.9557,34.049,33.9473,33.9981,150400.0
2014-10-31 14:30:00,40.09,40.13,39.98,40.05,175900.0,33.9981,34.0321,33.9049,33.9642,175900.0
2014-10-31 15:00:00,40.05,40.12,40.0,40.08,234500.0,33.9642,34.0236,33.9218,33.9897,234500.0
2014-10-31 15:30:00,40.09,40.16,40.06,40.14,663700.0,33.9981,34.0575,33.9727,34.0405,663700.0
2014-11-03 09:30:00,40.15,40.34,40.0,40.25,206900.0,34.049,34.2102,33.9218,34.1338,206900.0
2014-11-03 10:00:00,40.26,40.33,39.94,39.96,277200.0,34.1423,34.2017,33.8709,33.8879,277200.0
2014-11-03 10:30:00,39.95,40.2,39.94,40.17,215600.0,33.8794,34.0914,33.8709,34.066,215600.0
2014-11-03 11:00:00,40.17,40.34,40.17,40.3,179300.0,34.066,34.2102,34.066,34.1762,179300.0
2014-11-03 11:30:00,40.3,40.35,40.19,40.21,104700.0,34.1762,34.2186,34.0829,34.0999,104700.0
2014-11-03 12:00:00,40.21,40.3,40.2,40.22,87300.0,34.0999,34.1762,34.0914,34.1084,87300.0
2014-11-03 12:30:00,40.22,40.27,40.18,40.26,79800.0,34.1084,34.1508,34.0745,34.1423,79800.0
2014-11-03 13:00:00,40.26,40.29,40.19,40.2,91200.0,34.1423,34.1677,34.0829,34.0914,91200.0
2014-11-03 13:30:00,40.2,40.22,40.09,40.1,134100.0,34.0914,34.1084,33.9981,34.0066,134100.0
2014-11-03 14:00:00,40.09,40.15,40.07,40.07,205800.0,33.9981,34.049,33.9812,33.9812,205800.0
2014-11-03 14:30:00,40.07,40.1,39.99,40.1,211300.0,33.9812,34.0066,33.9133,34.0066,211300.0
2014-11-03 15:00:00,40.09,40.11,39.99,39.99,279000.0,33.9981,34.0151,33.9133,33.9133,279000.0
2014-11-03 15:30:00,39.99,40.11,39.99,40.09,432100.0,33.9133,34.0151,33.9133,33.9981,432100.0
2014-11-04 09:30:00,40.28,40.28,39.87,40.05,358900.0,34.1593,34.1593,33.8116,33.9642,358900.0
2014-11-04 10:00:00,40.05,40.22,40.01,40.03,253200.0,33.9642,34.1084,33.9303,33.9473,253200.0
2014-11-04 10:30:00,40.03,40.05,39.71,39.73,219400.0,33.9473,33.9642,33.6759,33.6928,219400.0
2014-11-04 11:00:00,39.73,39.82,39.61,39.8,242000.0,33.6928,33.7692,33.5911,33.7522,242000.0
2014-11-04 11:30:00,39.8,39.86,39.74,39.81,78000.0,33.7522,33.8031,33.7013,33.7607,78000.0
2014-11-04 12:00:00,39.82,40.01,39.82,39.96,74100.0,33.7692,33.9303,33.7692,33.8879,74100.0
2014-11-04 12:30:00,39.96,40.06,39.93,40.02,59400.0,33.8879,33.9727,33.8625,33.9388,59400.0
2014-11-04 13:00:00,40.03,40.07,39.97,40.04,79100.0,33.9473,33.9812,33.8964,33.9557,79100.0
2014-11-04 13:30:00,40.04,40.17,40.01,40.16,108700.0,33.9557,34.066,33.9303,34.0575,108700.0
2014-11-04 14:00:00,40.16,40.18,39.92,39.92,140200.0,34.0575,34.0745,33.854,33.854,140200.0
2014-11-04 14:30:00,39.91,40.04,39.87,40.03,107400.0,33.8455,33.9557,33.8116,33.9473,107400.0
2014-11-04 15:00:00,40.03,40.05,39.91,39.93,129400.0,33.9473,33.9642,33.8455,33.8625,129400.0
2014-11-04 15:30:00,39.93,40.02,39.93,39.97,361900.0,33.8625,33.9388,33.8625,33.8964,361900.0
2014-11-05 09:30:00,40.16,40.2,39.89,39.91,188200.0,34.0575,34.0914,33.8285,33.8455,188200.0
2014-11-05 10:00:00,39.9,39.92,39.76,39.8,178400.0,33.837,33.854,33.7183,33.7522,178400.0
2014-11-05 10:30:00,39.79,39.84,39.67,39.84,266900.0,33.7437,33.7861,33.642,33.7861,266900.0
2014-11-05 11:00:00,39.85,39.93,39.82,39.86,167900.0,33.7946,33.8625,33.7692,33.8031,167900.0
2014-11-05 11:30:00,39.87,39.98,39.82,39.98,111500.0,33.8116,33.9049,33.7692,33.9049,111500.0
2014-11-05 12:00:00,39.99,40.07,39.97,40.04,148900.0,33.9133,33.9812,33.8964,33.9557,148900.0
2014-11-05 12:30:00,40.03,40.06,40.01,40.02,149800.0,33.9473,33.9727,33.9303,33.9388,149800.0
2014-11-05 13:00:00,40.02,40.04,39.96,40.0,130100.0,33.9388,33.9557,33.8879,33.9218,130100.0
2014-11-05 13:30:00,40.01,40.02,39.84,39.89,106900.0,33.9303,33.9388,33.7861,33.8285,106900.0
2014-11-05 14:00:00,39.89,40.0,39.87,39.96,118300.0,33.8285,33.9218,33.8116,33.8879,118300.0
2014-11-05 14:30:00,39.96,40.05,39.96,40.04,169000.0,33.8879,33.9642,33.8879,33.9557,169000.0
2014-11-05 15:00:00,40.06,40.1,39.94,39.96,157800.0,33.9727,34.0066,33.8709,33.8879,157800.0
2014-11-05 15:30:00,39.96,40.01,39.94,39.97,638300.0,33.8879,33.9303,33.8709,33.8964,638300.0
2014-11-06 09:30:00,40.09,40.31,40.03,40.16,408800.0,33.9981,34.1847,33.9473,34.0575,408800.0
2014-11-06 10:00:00,40.16,40.19,39.93,40.07,211800.0,34.0575,34.0829,33.8625,33.9812,211800.0
2014-11-06 10:30:00,40.07,40.36,39.99,40.35,254100.0,33.9812,34.2271,33.9133,34.2186,254100.0
2014-11-06 11:00:00,40.35,40.46,40.33,40.4,331900.0,34.2186,34.3119,34.2017,34.261,331900.0
2014-11-06 11:30:00,40.41,40.46,40.28,40.3,230100.0,34.2695,34.3119,34.1593,34.1762,230100.0
2014-11-06 12:00:00,40.29,40.42,40.25,40.38,147500.0,34.1677,34.278,34.1338,34.2441,147500.0
2014-11-06 12:30:00,40.38,40.41,40.31,40.32,96200.0,34.2441,34.2695,34.1847,34.1932,96200.0
2014-11-06 13:00:00,40.31,40.43,40.3,40.4,127900.0,34.1847,34.2865,34.1762,34.261,127900.0
2014-11-06 13:30:00,40.39,40.45,40.36,40.43,114100.0,34.2526,34.3034,34.2271,34.2865,114100.0
2014-11-06 14:00:00,40.44,40.47,40.39,40.43,311900.0,34.295,34.3204,34.2526,34.2865,311900.0
2014-11-06 14:30:00,40.42,40.5,40.4,40.48,197400.0,34.278,34.3458,34.261,34.3289,197400.0
2014-11-06 15:00:00,40.48,40.55,40.48,40.52,238700.0,34.3289,34.3882,34.3289,34.3628,238700.0
2014-11-06 15:30:00,40.53,40.57,40.51,40.56,1246300.0,34.3713,34.4052,34.3543,34.3967,1246300.0
2014-11-07 09:30:00,39.92,40.17,39.91,40.02,440400.0,33.854,34.066,33.8455,33.9388,440400.0
2014-11-07 10:00:00,40.02,40.14,39.96,40.04,321000.0,33.9388,34.0405,33.8879,33.9557,321000.0
2014-11-07 10:30:00,40.04,40.12,40.01,40.02,318000.0,33.9557,34.0236,33.9303,33.9388,318000.0
2014-11-07 11:00:00,40.03,40.03,39.88,39.96,218900.0,33.9473,33.9473,33.8201,33.8879,218900.0
2014-11-07 11:30:00,39.97,40.2,39.97,40.18,154500.0,33.8964,34.0914,33.8964,34.0745,154500.0
2014-11-07 12:00:00,40.19,40.27,40.16,40.21,152000.0,34.0829,34.1508,34.0575,34.0999,152000.0
2014-11-07 12:30:00,40.21,40.28,40.2,40.25,127700.0,34.0999,34.1593,34.0914,34.1338,127700.0
2014-11-07 13:00:00,40.26,40.33,40.22,40.29,228200.0,34.1423,34.2017,34.1084,34.1677,228200.0
2014-11-07 13:30:00,40.29,40.37,40.28,40.33,145900.0,34.1677,34.2356,34.1593,34.2017,145900.0
2014-11-07 14:00:00,40.33,40.39,40.3,40.31,181900.0,34.2017,34.2526,34.1762,34.1847,181900.0
2014-11-07 14:30:00,40.32,40.36,40.26,40.31,195200.0,34.1932,34.2271,34.1423,34.1847,195200.0
2014-11-07 15:00:00,40.31,40.34,40.24,40.24,220900.0,34.1847,34.2102,34.1253,34.1253,220900.0
2014-11-07 15:30:00,40.24,40.4,40.24,40.39,555000.0,34.1253,34.261,34.1253,34.2526,555000.0
2014-11-10 09:30:00,40.33,40.36,40.04,40.09,278900.0,34.2017,34.2271,33.9557,33.9981,278900.0
2014-11-10 10:00:00,40.08,40.19,40.01,40.05,199700.0,33.9897,34.0829,33.9303,33.9642,199700.0
2014-11-10 10:30:00,40.04,40.21,40.01,40.18,162500.0,33.9557,34.0999,33.9303,34.0745,162500.0
2014-11-10 11:00:00,40.17,40.23,40.16,40.21,183400.0,34.066,34.1169,34.0575,34.0999,183400.0
2014-11-10 11:30:00,40.22,40.37,40.22,40.26,236700.0,34.1084,34.2356,34.1084,34.1423,236700.0
2014-11-10 12:00:00,40.25,40.27,40.12,40.15,118200.0,34.1338,34.1508,34.0236,34.049,118200.0
2014-11-10 12:30:00,40.15,40.24,40.14,40.24,97300.0,34.049,34.1253,34.0405,34.1253,97300.0
2014-11-10 13:00:00,40.25,40.29,40.22,40.29,90400.0,34.1338,34.1677,34.1084,34.1677,90400.0
2014-11-10 13:30:00,40.29,40.3,40.22,40.23,137900.0,34.1677,34.1762,34.1084,34.1169,137900.0
2014-11-10 14:00:00,40.23,40.33,40.14,40.22,259100.0,34.1169,34.2017,34.0405,34.1084,259100.0
2014-11-10 14:30:00,40.23,40.27,40.18,40.19,160900.0,34.1169,34.1508,34.0745,34.0829,160900.0
2014-11-10 15:00:00,40.18,40.35,40.18,40.31,324500.0,34.0745,34.2186,34.0745,34.1847,324500.0
2014-11-10 15:30:00,40.3,40.34,40.27,40.31,455900.0,34.1762,34.2102,34.1508,34.1847,455900.0
2014-11-11 09:30:00,40.82,40.83,40.47,40.51,347200.0,34.6172,34.6257,34.3204,34.3543,347200.0
2014-11-11 10:00:00,40.5,40.6,40.44,40.54,213000.0,34.3458,34.4306,34.295,34.3798,213000.0
2014-11-11 10:30:00,40.54,40.56,40.4,40.52,257600.0,34.3798,34.3967,34.261,34.3628,257600.0
2014-11-11 11:00:00,40.53,40.64,40.47,40.57,167600.0,34.3713,34.4646,34.3204,34.4052,167600.0
2014-11-11 11:30:00,40.56,40.61,40.52,40.57,126400.0,34.3967,34.4391,34.3628,34.4052,126400.0
2014-11-11 12:00:00,40.57,40.57,40.45,40.54,202600.0,34.4052,34.4052,34.3034,34.3798,202600.0
2014-11-11 12:30:00,40.55,40.68,40.54,40.59,276100.0,34.3882,34.4985,34.3798,34.4222,276100.0
2014-11-11 13:00:00,40.59,40.62,40.5,40.58,126500.0,34.4222,34.4476,34.3458,34.4137,126500.0
2014-11-11 13:30:00,40.57,40.63,40.54,40.55,97800.0,34.4052,34.4561,34.3798,34.3882,97800.0
2014-11-11 14:00:00,40.55,40.57,40.48,40.48,214700.0,34.3882,34.4052,34.3289,34.3289,214700.0
2014-11-11 14:30:00,40.49,40.52,40.43,40.5,236900.0,34.3374,34.3628,34.2865,34.3458,236900.0
2014-11-11 15:00:00,40.5,40.56,40.48,40.55,173500.0,34.3458,34.3967,34.3289,34.3882,173500.0
2014-11-11 15:30:00,40.54,40.65,40.52,40.62,701400.0,34.3798,34.473,34.3628,34.4476,701400.0
2014-11-12 09:30:00,40.32,40.37,40.18,40.26,145600.0,34.1932,34.2356,34.0745,34.1423,145600.0
2014-11-12 10:00:00,40.26,40.32,40.12,40.19,404700.0,34.1423,34.1932,34.0236,34.0829,404700.0
2014-11-12 10:30:00,40.19,40.29,40.18,40.25,260800.0,34.0829,34.1677,34.0745,34.1338,260800.0
2014-11-12 11:00:00,40.24,40.36,40.21,40.29,130400.0,34.1253,34.2271,34.0999,34.1677,130400.0
2014-11-12 11:30:00,40.29,40.4,40.29,40.35,103700.0,34.1677,34.261,34.1677,34.2186,103700.0
2014-11-12 12:00:00,40.36,40.48,40.32,40.47,136300.0,34.2271,34.3289,34.1932,34.3204,136300.0
2014-11-12 12:30:00,40.47,40.48,40.4,40.44,114500.0,34.3204,34.3289,34.261,34.295,114500.0
2014-11-12 13:00:00,40.44,40.48,40.38,40.48,114400.0,34.295,34.3289,34.2441,34.3289,114400.0
2014-11-12 13:30:00,40.48,40.5,40.39,40.39,120300.0,34.3289,34.3458,34.2526,34.2526,120300.0
2014-11-12 14:00:00,40.4,40.4,40.29,40.32,222800.0,34.261,34.261,34.1677,34.1932,222800.0
2014-11-12 14:30:00,40.32,40.35,40.29,40.34,170700.0,34.1932,34.2186,34.1677,34.2102,170700.0
2014-11-12 15:00:00,40.33,40.46,40.31,40.44,207100.0,34.2017,34.3119,34.1847,34.295,207100.0
2014-11-12 15:30:00,40.44,40.52,40.4,40.43,396100.0,34.295,34.3628,34.261,34.2865,396100.0
2014-11-13 09:30:00,40.76,40.89,40.55,40.86,283700.0,34.5663,34.6766,34.3882,34.6511,283700.0
2014-11-13 10:00:00,40.87,40.99,40.82,40.96,277600.0,34.6596,34.7614,34.6172,34.7359,277600.0
2014-11-13 10:30:00,40.96,41.13,40.96,41.11,416100.0,34.7359,34.8801,34.7359,34.8631,416100.0
2014-11-13 11:00:00,41.12,41.14,40.97,40.99,247200.0,34.8716,34.8886,34.7444,34.7614,247200.0
2014-11-13 11:30:00,40.98,40.98,40.81,40.85,142200.0,34.7529,34.7529,34.6087,34.6427,142200.0
2014-11-13 12:00:00,40.85,40.94,40.79,40.9,77200.0,34.6427,34.719,34.5918,34.6851,77200.0
2014-11-13 12:30:00,40.9,40.94,40.8,40.8,83900.0,34.6851,34.719,34.6003,34.6003,83900.0
2014-11-13 13:00:00,40.8,40.87,40.66,40.69,92200.0,34.6003,34.6596,34.4815,34.507,92200.0
2014-11-13 13:30:00,40.69,40.8,40.63,40.78,129500.0,34.507,34.6003,34.4561,34.5833,129500.0
2014-11-13 14:00:00,40.78,40.82,40.67,40.75,110000.0,34.5833,34.6172,34.49,34.5579,110000.0
2014-11-13 14:30:00,40.74,40.92,40.74,40.83,123000.0,34.5494,34.702,34.5494,34.6257,123000.0
2014-11-13 15:00:00,40.83,40.93,40.8,40.83,232700.0,34.6257,34.7105,34.6003,34.6257,232700.0
2014-11-13 15:30:00,40.83,40.98,40.82,40.9,764400.0,34.6257,34.7529,34.6172,34.6851,764400.0
2014-11-14 09:30:00,40.8,41.01,40.66,40.98,360400.0,34.6003,34.7783,34.4815,34.7529,360400.0
2014-11-14 10:00:00,40.98,41.15,40.97,41.06,142000.0,34.7529,34.8971,34.7444,34.8207,142000.0
2014-11-14 10:30:00,41.06,41.17,40.98,41.13,164000.0,34.8207,34.914,34.7529,34.8801,164000.0
2014-11-14 11:00:00,41.14,41.22,41.1,41.1,207400.0,34.8886,34.9564,34.8547,34.8547,207400.0
2014-11-14 11:30:00,41.1,41.17,41.06,41.14,85800.0,34.8547,34.914,34.8207,34.8886,85800.0
2014-11-14 12:00:00,41.15,41.21,41.12,41.21,88800.0,34.8971,34.948,34.8716,34.948,88800.0
2014-11-14 12:30:00,41.22,41.28,41.2,41.28,70000.0,34.9564,35.0073,34.9395,35.0073,70000.0
2014-11-14 13:00:00,41.28,41.39,41.26,41.38,107500.0,35.0073,35.1006,34.9904,35.0921,107500.0
2014-11-14 13:30:00,41.39,41.46,41.38,41.39,111900.0,35.1006,35.16,35.0921,35.1006,111900.0
2014-11-14 14:00:00,41.38,41.5,41.34,41.5,127200.0,35.0921,35.1939,35.0582,35.1939,127200.0
2014-11-14 14:30:00,41.49,41.5,41.39,41.42,122700.0,35.1854,35.1939,35.1006,35.126,122700.0
2014-11-14 15:00:00,41.42,41.47,41.41,41.44,160600.0,35.126,35.1684,35.1176,35.143,160600.0
2014-11-14 15:30:00,41.44,41.57,41.43,41.51,585700.0,35.143,35.2532,35.1345,35.2024,585700.0
2014-11-17 09:30:00,41.52,41.64,41.41,41.48,286100.0,35.2108,35.3126,35.1176,35.1769,286100.0
2014-11-17 10:00:00,41.49,41.56,41.41,41.47,193000.0,35.1854,35.2448,35.1176,35.1684,193000.0
2014-11-17 10:30:00,41.48,41.48,41.23,41.35,185100.0,35.1769,35.1769,34.9649,35.0667,185100.0
2014-11-17 11:00:00,41.35,41.35,41.21,41.25,109800.0,35.0667,35.0667,34.948,34.9819,109800.0
2014-11-17 11:30:00,41.24,41.29,41.19,41.26,113300.0,34.9734,35.0158,34.931,34.9904,113300.0
2014-11-17 12:00:00,41.26,41.38,41.21,41.35,73300.0,34.9904,35.0921,34.948,35.0667,73300.0
2014-11-17 12:30:00,41.36,41.43,41.34,41.37,101700.0,35.0752,35.1345,35.0582,35.0836,101700.0
2014-11-17 13:00:00,41.37,41.45,41.34,41.43,77400.0,35.0836,35.1515,35.0582,35.1345,77400.0
2014-11-17 13:30:00,41.43,41.49,41.4,41.47,311300.0,35.1345,35.1854,35.1091,35.1684,311300.0
2014-11-17 14:00:00,41.46,41.53,41.44,41.5,132000.0,35.16,35.2193,35.143,35.1939,132000.0
2014-11-17 14:30:00,41.5,41.57,41.49,41.54,119200.0,35.1939,35.2532,35.1854,35.2278,119200.0
2014-11-17 15:00:00,41.54,41.61,41.5,41.5,147000.0,35.2278,35.2872,35.1939,35.1939,147000.0
2014-11-17 15:30:00,41.5,41.58,41.47,41.51,502200.0,35.1939,35.2617,35.1684,35.2024,502200.0
2014-11-18 09:30:00,41.61,41.82,41.56,41.72,179100.0,35.2872,35.4653,35.2448,35.3805,179100.0
2014-11-18 10:00:00,41.72,41.95,41.72,41.94,139500.0,35.3805,35.5755,35.3805,35.567,139500.0
2014-11-18 10:30:00,41.95,41.96,41.76,41.83,201000.0,35.5755,35.584,35.4144,35.4737,201000.0
2014-11-18 11:00:00,41.83,42.0,41.82,42.0,345500.0,35.4737,35.6179,35.4653,35.6179,345500.0
2014-11-18 11:30:00,42.0,42.13,41.95,42.13,182200.0,35.6179,35.7282,35.5755,35.7282,182200.0
2014-11-18 12:00:00,42.13,42.13,42.02,42.05,143900.0,35.7282,35.7282,35.6349,35.6603,143900.0
2014-11-18 12:30:00,42.05,42.09,42.01,42.07,84500.0,35.6603,35.6942,35.6264,35.6773,84500.0
2014-11-18 13:00:00,42.07,42.16,42.06,42.16,167600.0,35.6773,35.7536,35.6688,35.7536,167600.0
2014-11-18 13:30:00,42.16,42.21,42.13,42.19,148600.0,35.7536,35.796,35.7282,35.779,148600.0
2014-11-18 14:00:00,42.2,42.3,42.17,42.28,168200.0,35.7875,35.8723,35.7621,35.8554,168200.0
2014-11-18 14:30:00,42.28,42.5,42.27,42.46,328200.0,35.8554,36.0419,35.8469,36.008,328200.0
2014-11-18 15:00:00,42.46,42.5,42.31,42.36,312700.0,36.008,36.0419,35.8808,35.9232,312700.0
2014-11-18 15:30:00,42.37,42.41,42.28,42.29,691700.0,35.9317,35.9656,35.8554,35.8638,691700.0
2014-11-19 09:30:00,41.76,41.88,41.69,41.78,405900.0,35.6273,35.7296,35.5675,35.6443,405900.0
2014-11-19 10:00:00,41.77,41.84,41.67,41.75,243800.0,35.6358,35.6955,35.5505,35.6187,243800.0
2014-11-19 10:30:00,41.76,41.79,41.56,41.58,359700.0,35.6273,35.6528,35.4566,35.4737,359700.0
2014-11-19 11:00:00,41.58,41.66,41.52,41.64,218100.0,35.4737,35.5419,35.4225,35.5249,218100.0
2014-11-19 11:30:00,41.64,41.75,41.59,41.71,372300.0,35.5249,35.6187,35.4822,35.5846,372300.0
2014-11-19 12:00:00,41.72,41.76,41.67,41.68,74300.0,35.5931,35.6273,35.5505,35.559,74300.0
2014-11-19 12:30:00,41.69,41.69,41.54,41.58,180400.0,35.5675,35.5675,35.4396,35.4737,180400.0
2014-11-19 13:00:00,41.58,41.63,41.54,41.57,144400.0,35.4737,35.5163,35.4396,35.4652,144400.0
2014-11-19 13:30:00,41.58,41.63,41.54,41.62,180100.0,35.4737,35.5163,35.4396,35.5078,180100.0
2014-11-19 14:00:00,41.61,41.69,41.53,41.6,252500.0,35.4993,35.5675,35.431,35.4908,252500.0
2014-11-19 14:30:00,41.6,41.65,41.54,41.63,346200.0,35.4908,35.5334,35.4396,35.5163,346200.0
2014-11-19 15:00:00,41.62,41.66,41.57,41.59,356500.0,35.5078,35.5419,35.4652,35.4822,356500.0
2014-11-19 15:30:00,41.6,41.64,41.59,41.6,602800.0,35.4908,35.5249,35.4822,35.4908,602800.0
2014-11-20 09:30:00,41.43,41.68,41.38,41.67,206200.0,35.3457,35.559,35.3031,35.5505,206200.0
2014-11-20 10:00:00,41.68,41.75,41.57,41.67,258500.0,35.559,35.6187,35.4652,35.5505,258500.0
2014-11-20 10:30:00,41.68,41.73,41.61,41.68,138900.0,35.559,35.6017,35.4993,35.559,138900.0
2014-11-20 11:00:00,41.68,41.77,41.67,41.72,168200.0,35.559,35.6358,35.5505,35.5931,168200.0
2014-11-20 11:30:00,41.73,41.78,41.72,41.72,64000.0,35.6017,35.6443,35.5931,35.5931,64000.0
2014-11-20 12:00:00,41.72,41.76,41.63,41.73,86200.0,35.5931,35.6273,35.5163,35.6017,86200.0
2014-11-20 12:30:00,41.73,41.77,41.67,41.69,40800.0,35.6017,35.6358,35.5505,35.5675,40800.0
2014-11-20 13:00:00,41.69,41.74,41.67,41.71,79300.0,35.5675,35.6102,35.5505,35.5846,79300.0
2014-11-20 13:30:00,41.71,41.74,41.69,41.71,88200.0,35.5846,35.6102,35.5675,35.5846,88200.0
2014-11-20 14:00:00,41.71,41.74,41.64,41.64,119000.0,35.5846,35.6102,35.5249,35.5249,119000.0
2014-11-20 14:30:00,41.65,41.66,41.55,41.55,132100.0,35.5334,35.5419,35.4481,35.4481,132100.0
2014-11-20 15:00:00,41.55,41.57,41.47,41.55,174300.0,35.4481,35.4652,35.3798,35.4481,174300.0
2014-11-20 15:30:00,41.55,41.63,41.54,41.59,285000.0,35.4481,35.5163,35.4396,35.4822,285000.0
2014-11-21 09:30:00,41.72,41.87,41.61,41.63,658100.0,35.5931,35.7211,35.4993,35.5163,658100.0
2014-11-21 10:00:00,41.63,41.71,41.6,41.67,201000.0,35.5163,35.5846,35.4908,35.5505,201000.0
2014-11-21 10:30:00,41.68,41.7,41.53,41.54,291700.0,35.559,35.5761,35.431,35.4396,291700.0
2014-11-21 11:00:00,41.53,41.59,41.48,41.54,403600.0,35.431,35.4822,35.3884,35.4396,403600.0
2014-11-21 11:30:00,41.54,41.59,41.47,41.58,124600.0,35.4396,35.4822,35.3798,35.4737,124600.0
2014-11-21 12:00:00,41.58,41.64,41.57,41.57,96400.0,35.4737,35.5249,35.4652,35.4652,96400.0
2014-11-21 12:30:00,41.57,41.61,41.5,41.5,148600.0,35.4652,35.4993,35.4054,35.4054,148600.0
2014-11-21 13:00:00,41.5,41.56,41.46,41.49,180300.0,35.4054,35.4566,35.3713,35.3969,180300.0
2014-11-21 13:30:00,41.49,41.64,41.47,41.6,155000.0,35.3969,35.5249,35.3798,35.4908,155000.0
2014-11-21 14:00:00,41.61,41.63,41.54,41.6,173900.0,35.4993,35.5163,35.4396,35.4908,173900.0
2014-11-21 14:30:00,41.6,41.62,41.45,41.52,295500.0,35.4908,35.5078,35.3628,35.4225,295500.0
2014-11-21 15:00:00,41.54,41.6,41.54,41.59,134000.0,35.4396,35.4908,35.4396,35.4822,134000.0
2014-11-21 15:30:00,41.59,41.63,41.55,41.57,376800.0,35.4822,35.5163,35.4481,35.4652,376800.0
2014-11-24 09:30:00,41.96,42.06,41.87,41.9,201600.0,35.7979,35.8832,35.7211,35.7467,201600.0
2014-11-24 10:00:00,41.9,42.04,41.81,42.01,257300.0,35.7467,35.8661,35.6699,35.8405,257300.0
2014-11-24 10:30:00,42.01,42.04,41.96,41.98,335300.0,35.8405,35.8661,35.7979,35.8149,335300.0
2014-11-24 11:00:00,41.98,42.02,41.94,41.99,287500.0,35.8149,35.8491,35.7808,35.8235,287500.0
2014-11-24 11:30:00,41.99,42.04,41.98,41.99,123000.0,35.8235,35.8661,35.8149,35.8235,123000.0
2014-11-24 12:00:00,41.99,42.05,41.98,42.01,78000.0,35.8235,35.8747,35.8149,35.8405,78000.0
2014-11-24 12:30:00,42.01,42.02,41.94,41.97,67600.0,35.8405,35.8491,35.7808,35.8064,67600.0
2014-11-24 13:00:00,41.97,42.03,41.96,42.01,72600.0,35.8064,35.8576,35.7979,35.8405,72600.0
2014-11-24 13:30:00,42.02,42.02,41.95,41.98,61600.0,35.8491,35.8491,35.7894,35.8149,61600.0
2014-11-24 14:00:00,42.0,42.04,41.98,42.02,123700.0,35.832,35.8661,35.8149,35.8491,123700.0
2014-11-24 14:30:00,42.03,42.04,41.95,41.95,112800.0,35.8576,35.8661,35.7894,35.7894,112800.0
2014-11-24 15:00:00,41.95,41.99,41.93,41.97,117400.0,35.7894,35.8235,35.7723,35.8064,117400.0
2014-11-24 15:30:00,41.97,42.0,41.95,41.98,417500.0,35.8064,35.832,35.7894,35.8149,417500.0
2014-11-25 09:30:00,42.2,42.25,42.1,42.16,139900.0,36.0026,36.0453,35.9173,35.9685,139900.0
2014-11-25 10:00:00,42.16,42.19,42.08,42.18,122800.0,35.9685,35.9941,35.9003,35.9856,122800.0
2014-11-25 10:30:00,42.18,42.2,42.07,42.09,162600.0,35.9856,36.0026,35.8917,35.9088,162600.0
2014-11-25 11:00:00,42.09,42.15,41.95,41.96,113200.0,35.9088,35.96,35.7894,35.7979,113200.0
2014-11-25 11:30:00,41.95,42.11,41.94,42.11,89400.0,35.7894,35.9259,35.7808,35.9259,89400.0
2014-11-25 12:00:00,42.12,42.31,42.11,42.3,155500.0,35.9344,36.0965,35.9259,36.088,155500.0
2014-11-25 12:30:00,42.3,42.33,42.25,42.29,125400.0,36.088,36.1135,36.0453,36.0794,125400.0
2014-11-25 13:00:00,42.28,42.28,42.2,42.23,145600.0,36.0709,36.0709,36.0026,36.0282,145600.0
2014-11-25 13:30:00,42.24,42.33,42.23,42.33,121400.0,36.0368,36.1135,36.0282,36.1135,121400.0
2014-11-25 14:00:00,42.33,42.35,42.27,42.34,208300.0,36.1135,36.1306,36.0624,36.1221,208300.0
2014-11-25 14:30:00,42.34,42.4,42.27,42.3,204800.0,36.1221,36.1733,36.0624,36.088,204800.0
2014-11-25 15:00:00,42.3,42.36,42.29,42.35,148400.0,36.088,36.1391,36.0794,36.1306,148400.0
2014-11-25 15:30:00,42.35,42.36,42.26,42.27,651800.0,36.1306,36.1391,36.0538,36.0624,651800.0
2014-11-26 09:30:00,42.13,42.17,41.97,42.02,179100.0,35.9429,35.977,35.8064,35.8491,179100.0
2014-11-26 10:00:00,42.02,42.04,41.94,42.0,124400.0,35.8491,35.8661,35.7808,35.832,124400.0
2014-11-26 10:30:00,42.0,42.04,41.96,42.0,91400.0,35.832,35.8661,35.7979,35.832,91400.0
2014-11-26 11:00:00,42.01,42.01,41.93,41.95,90000.0,35.8405,35.8405,35.7723,35.7894,90000.0
2014-11-26 11:30:00,41.95,41.99,41.9,41.91,95100.0,35.7894,35.8235,35.7467,35.7552,95100.0
2014-11-26 12:00:00,41.91,41.94,41.86,41.86,75200.0,35.7552,35.7808,35.7126,35.7126,75200.0
2014-11-26 12:30:00,41.87,41.91,41.85,41.91,49500.0,35.7211,35.7552,35.704,35.7552,49500.0
2014-11-26 13:00:00,41.91,41.94,41.89,41.89,35100.0,35.7552,35.7808,35.7382,35.7382,35100.0
2014-11-26 13:30:00,41.89,41.97,41.88,41.94,40900.0,35.7382,35.8064,35.7296,35.7808,40900.0
2014-11-26 14:00:00,41.95,41.97,41.93,41.94,56200.0,35.7894,35.8064,35.7723,35.7808,56200.0
2014-11-26 14:30:00,41.94,42.01,41.93,42.0,84500.0,35.7808,35.8405,35.7723,35.832,84500.0
2014-11-26 15:00:00,41.99,42.04,41.98,42.02,86100.0,35.8235,35.8661,35.8149,35.8491,86100.0
2014-11-26 15:30:00,42.02,42.15,42.02,42.1,387500.0,35.8491,35.96,35.8491,35.9173,387500.0
2014-11-28 09:30:00,43.55,44.22,43.44,44.07,929700.0,37.1544,37.726,37.0605,37.598,929700.0
2014-11-28 10:00:00,44.07,44.21,43.91,44.12,570200.0,37.598,37.7175,37.4615,37.6407,570200.0
2014-11-28 10:30:00,44.12,44.44,44.07,44.36,479000.0,37.6407,37.9137,37.598,37.8454,479000.0
2014-11-28 11:00:00,44.37,44.39,43.98,44.09,577600.0,37.854,37.871,37.5212,37.6151,577600.0
2014-11-28 11:30:00,44.1,44.21,43.92,44.05,329200.0,37.6236,37.7175,37.47,37.581,329200.0
2014-11-28 12:00:00,44.05,44.15,44.01,44.14,266700.0,37.581,37.6663,37.5468,37.6577,266700.0
2014-11-28 12:30:00,44.14,44.18,43.99,44.18,668700.0,37.6577,37.6919,37.5298,37.6919,668700.0
2014-12-01 09:30:00,43.75,43.78,42.89,42.98,834700.0,37.325,37.3506,36.5913,36.6681,834700.0
2014-12-01 10:00:00,42.97,43.0,42.81,42.84,586100.0,36.6596,36.6852,36.5231,36.5486,586100.0
2014-12-01 10:30:00,42.84,42.85,42.16,42.2,732500.0,36.5486,36.5572,35.9685,36.0026,732500.0
2014-12-01 11:00:00,42.2,42.27,41.86,42.08,757900.0,36.0026,36.0624,35.7126,35.9003,757900.0
2014-12-01 11:30:00,42.08,42.32,41.99,42.32,320100.0,35.9003,36.105,35.8235,36.105,320100.0
2014-12-01 12:00:00,42.31,42.62,42.3,42.6,350900.0,36.0965,36.361,36.088,36.3439,350900.0
2014-12-01 12:30:00,42.6,42.67,42.36,42.66,293900.0,36.3439,36.4036,36.1391,36.3951,293900.0
2014-12-01 13:00:00,42.66,42.71,42.53,42.58,159100.0,36.3951,36.4377,36.2842,36.3268,159100.0
2014-12-01 13:30:00,42.58,42.71,42.58,42.64,139800.0,36.3268,36.4377,36.3268,36.378,139800.0
2014-12-01 14:00:00,42.64,42.7,42.48,42.53,400900.0,36.378,36.4292,36.2415,36.2842,400900.0
2014-12-01 14:30:00,42.53,42.59,42.47,42.5,269700.0,36.2842,36.3354,36.233,36.2586,269700.0
2014-12-01 15:00:00,42.5,42.75,42.48,42.64,372500.0,36.2586,36.4719,36.2415,36.378,372500.0
2014-12-01 15:30:00,42.64,42.64,42.37,42.39,856300.0,36.378,36.378,36.1477,36.1647,856300.0
2014-12-02 09:30:00,42.84,43.0,42.51,42.68,579200.0,36.5486,36.6852,36.2671,36.4121,579200.0
2014-12-02 10:00:00,42.68,43.02,42.68,42.95,388200.0,36.4121,36.7022,36.4121,36.6425,388200.0
2014-12-02 10:30:00,42.95,42.96,42.74,42.8,269900.0,36.6425,36.651,36.4633,36.5145,269900.0
2014-12-02 11:00:00,42.81,42.84,42.71,42.72,231700.0,36.5231,36.5486,36.4377,36.4463,231700.0
2014-12-02 11:30:00,42.72,43.01,42.71,43.0,316200.0,36.4463,36.6937,36.4377,36.6852,316200.0
2014-12-02 12:00:00,43.01,43.02,42.92,42.93,348700.0,36.6937,36.7022,36.6169,36.6254,348700.0
2014-12-02 12:30:00,42.93,42.97,42.8,42.96,189600.0,36.6254,36.6596,36.5145,36.651,189600.0
2014-12-02 13:00:00,42.95,43.0,42.89,42.99,195100.0,36.6425,36.6852,36.5913,36.6766,195100.0
2014-12-02 13:30:00,42.98,42.99,42.86,42.88,190900.0,36.6681,36.6766,36.5657,36.5828,190900.0
2014-12-02 14:00:00,42.88,42.91,42.77,42.79,350400.0,36.5828,36.6084,36.4889,36.506,350400.0
2014-12-02 14:30:00,42.79,42.93,42.76,42.9,320300.0,36.506,36.6254,36.4804,36.5998,320300.0
2014-12-02 15:00:00,42.89,42.92,42.76,42.84,435700.0,36.5913,36.6169,36.4804,36.5486,435700.0
2014-12-02 15:30:00,42.84,42.86,42.78,42.83,918800.0,36.5486,36.5657,36.4975,36.5401,918800.0
2014-12-03 09:30:00,42.63,42.84,42.4,42.81,559400.0,36.3695,36.5486,36.1733,36.5231,559400.0
2014-12-03 10:00:00,42.82,43.06,42.74,42.98,402200.0,36.5316,36.7363,36.4633,36.6681,402200.0
2014-12-03 10:30:00,42.98,43.15,42.98,43.05,392400.0,36.6681,36.8131,36.6681,36.7278,392400.0
2014-12-03 11:00:00,43.04,43.08,42.92,42.94,184000.0,36.7193,36.7534,36.6169,36.634,184000.0
2014-12-03 11:30:00,42.94,43.03,42.86,43.0,378500.0,36.634,36.7107,36.5657,36.6852,378500.0
2014-12-03 12:00:00,43.01,43.16,42.98,43.0,203100.0,36.6937,36.8217,36.6681,36.6852,203100.0
2014-12-03 12:30:00,43.0,43.07,42.97,42.99,239400.0,36.6852,36.7449,36.6596,36.6766,239400.0
2014-12-03 13:00:00,43.0,43.02,42.95,43.0,128700.0,36.6852,36.7022,36.6425,36.6852,128700.0
2014-12-03 13:30:00,42.99,43.01,42.96,42.99,260000.0,36.6766,36.6937,36.651,36.6766,260000.0
2014-12-03 14:00:00,43.0,43.05,42.97,42.98,163500.0,36.6852,36.7278,36.6596,36.6681,163500.0
2014-12-03 14:30:00,42.98,43.06,42.93,42.96,318800.0,36.6681,36.7363,36.6254,36.651,318800.0
2014-12-03 15:00:00,42.96,43.04,42.89,42.99,377400.0,36.651,36.7193,36.5913,36.6766,377400.0
2014-12-03 15:30:00,42.99,43.1,42.98,43.02,1043800.0,36.6766,36.7705,36.6681,36.7022,1043800.0
2014-12-04 09:30:00,43.07,43.26,42.89,42.98,263800.0,36.7449,36.907,36.5913,36.6681,263800.0
2014-12-04 10:00:00,42.99,43.29,42.99,43.22,300700.0,36.6766,36.9326,36.6766,36.8728,300700.0
2014-12-04 10:30:00,43.22,43.22,43.01,43.09,200500.0,36.8728,36.8728,36.6937,36.7619,200500.0
2014-12-04 11:00:00,43.08,43.2,43.03,43.15,318300.0,36.7534,36.8558,36.7107,36.8131,318300.0
2014-12-04 11:30:00,43.15,43.36,43.07,43.34,248700.0,36.8131,36.9923,36.7449,36.9752,248700.0
2014-12-04 12:00:00,43.34,43.5,43.32,43.46,249200.0,36.9752,37.1117,36.9582,37.0776,249200.0
2014-12-04 12:30:00,43.47,43.58,43.42,43.44,206700.0,37.0861,37.18,37.0435,37.0605,206700.0
2014-12-04 13:00:00,43.44,43.53,43.38,43.53,110200.0,37.0605,37.1373,37.0093,37.1373,110200.0
2014-12-04 13:30:00,43.52,43.59,43.4,43.5,213800.0,37.1288,37.1885,37.0264,37.1117,213800.0
2014-12-04 14:00:00,43.5,43.55,43.45,43.5,150600.0,37.1117,37.1544,37.0691,37.1117,150600.0
2014-12-04 14:30:00,43.5,43.5,43.38,43.4,127700.0,37.1117,37.1117,37.0093,37.0264,127700.0
2014-12-04 15:00:00,43.41,43.55,43.39,43.48,443900.0,37.0349,37.1544,37.0179,37.0947,443900.0
2014-12-04 15:30:00,43.48,43.58,43.45,43.58,715800.0,37.0947,37.18,37.0691,37.18,715800.0
2014-12-05 09:30:00,43.89,44.16,43.81,44.14,578200.0,37.4444,37.6748,37.3762,37.6577,578200.0
2014-12-05 10:00:00,44.14,44.16,43.98,44.07,315500.0,37.6577,37.6748,37.5212,37.598,315500.0
2014-12-05 10:30:00,44.07,44.21,44.01,44.05,304600.0,37.598,37.7175,37.5468,37.581,304600.0
2014-12-05 11:00:00,44.04,44.21,44.03,44.05,172500.0,37.5724,37.7175,37.5639,37.581,172500.0
2014-12-05 11:30:00,44.04,44.43,44.03,44.39,286600.0,37.5724,37.9051,37.5639,37.871,286600.0
2014-12-05 12:00:00,44.38,44.5,44.38,44.48,178500.0,37.8625,37.9649,37.8625,37.9478,178500.0
2014-12-05 12:30:00,44.47,44.62,44.46,44.6,242000.0,37.9393,38.0672,37.9307,38.0502,242000.0
2014-12-05 13:00:00,44.6,44.68,44.58,44.68,186700.0,38.0502,38.1184,38.0331,38.1184,186700.0
2014-12-05 13:30:00,44.68,44.74,44.58,44.64,210100.0,38.1184,38.1696,38.0331,38.0843,210100.0
2014-12-05 14:00:00,44.65,44.65,44.55,44.61,138800.0,38.0928,38.0928,38.0075,38.0587,138800.0
2014-12-05 14:30:00,44.61,44.63,44.46,44.5,155400.0,38.0587,38.0758,37.9307,37.9649,155400.0
2014-12-05 15:00:00,44.49,44.6,44.49,44.56,213000.0,37.9563,38.0502,37.9563,38.0161,213000.0
2014-12-05 15:30:00,44.55,44.62,44.49,44.6,681300.0,38.0075,38.0672,37.9563,38.0502,681300.0
2014-12-08 09:30:00,44.19,44.47,43.98,44.28,761600.0,37.7004,37.9393,37.5212,37.7772,761600.0
2014-12-08 10:00:00,44.29,44.41,44.24,44.39,181600.0,37.7857,37.8881,37.743,37.871,181600.0
2014-12-08 10:30:00,44.39,44.5,44.37,44.48,189100.0,37.871,37.9649,37.854,37.9478,189100.0
2014-12-08 11:00:00,44.47,44.55,44.38,44.38,205800.0,37.9393,38.0075,37.8625,37.8625,205800.0
2014-12-08 11:30:00,44.38,44.39,44.26,44.27,193300.0,37.8625,37.871,37.7601,37.7686,193300.0
2014-12-08 12:00:00,44.27,44.39,44.17,44.28,225900.0,37.7686,37.871,37.6833,37.7772,225900.0
2014-12-08 12:30:00,44.28,44.29,44.14,44.16,138000.0,37.7772,37.7857,37.6577,37.6748,138000.0
2014-12-08 13:00:00,44.16,44.19,44.03,44.08,173300.0,37.6748,37.7004,37.5639,37.6065,173300.0
2014-12-08 13:30:00,44.08,44.08,43.87,43.91,225200.0,37.6065,37.6065,37.4274,37.4615,225200.0
2014-12-08 14:00:00,43.91,43.94,43.83,43.93,180100.0,37.4615,37.4871,37.3933,37.4786,180100.0
2014-12-08 14:30:00,43.93,44.12,43.92,44.01,233000.0,37.4786,37.6407,37.47,37.5468,233000.0
2014-12-08 15:00:00,44.01,44.17,43.93,44.11,337900.0,37.5468,37.6833,37.4786,37.6321,337900.0
2014-12-08 15:30:00,44.11,44.15,44.01,44.09,629200.0,37.6321,37.6663,37.5468,37.6151,629200.0
2014-12-09 09:30:00,42.99,43.34,42.97,43.31,490800.0,36.6766,36.9752,36.6596,36.9496,490800.0
2014-12-09 10:00:00,43.3,43.35,43.01,43.04,362300.0,36.9411,36.9838,36.6937,36.7193,362300.0
2014-12-09 10:30:00,43.04,43.32,42.97,43.21,229900.0,36.7193,36.9582,36.6596,36.8643,229900.0
2014-12-09 11:00:00,43.21,43.34,43.05,43.3,207200.0,36.8643,36.9752,36.7278,36.9411,207200.0
2014-12-09 11:30:00,43.3,43.34,43.2,43.3,137300.0,36.9411,36.9752,36.8558,36.9411,137300.0
2014-12-09 12:00:00,43.3,43.44,43.27,43.43,112800.0,36.9411,37.0605,36.9155,37.052,112800.0
2014-12-09 12:30:00,43.43,43.69,43.42,43.69,146400.0,37.052,37.2738,37.0435,37.2738,146400.0
2014-12-09 13:00:00,43.69,43.78,43.64,43.77,98500.0,37.2738,37.3506,37.2312,37.3421,98500.0
2014-12-09 13:30:00,43.78,43.9,43.75,43.85,115300.0,37.3506,37.453,37.325,37.4103,115300.0
2014-12-09 14:00:00,43.86,43.94,43.81,43.82,159600.0,37.4189,37.4871,37.3762,37.3847,159600.0
2014-12-09 14:30:00,43.82,43.82,43.65,43.75,169000.0,37.3847,37.3847,37.2397,37.325,169000.0
2014-12-09 15:00:00,43.75,43.87,43.72,43.84,318100.0,37.325,37.4274,37.2994,37.4018,318100.0
2014-12-09 15:30:00,43.83,44.01,43.8,43.96,518700.0,37.3933,37.5468,37.3677,37.5042,518700.0
2014-12-10 09:30:00,43.91,44.0,43.46,43.52,349200.0,37.4615,37.5383,37.0776,37.1288,349200.0
2014-12-10 10:00:00,43.53,43.55,43.35,43.43,136400.0,37.1373,37.1544,36.9838,37.052,136400.0
2014-12-10 10:30:00,43.42,43.56,43.32,43.55,256300.0,37.0435,37.1629,36.9582,37.1544,256300.0
2014-12-10 11:00:00,43.56,43.69,43.49,43.55,266000.0,37.1629,37.2738,37.1032,37.1544,266000.0
2014-12-10 11:30:00,43.55,43.74,43.54,43.73,177900.0,37.1544,37.3165,37.1458,37.3079,177900.0
2014-12-10 12:00:00,43.73,43.73,43.54,43.64,123000.0,37.3079,37.3079,37.1458,37.2312,123000.0
2014-12-10 12:30:00,43.62,43.72,43.54,43.72,122600.0,37.2141,37.2994,37.1458,37.2994,122600.0
2014-12-10 13:00:00,43.72,43.83,43.71,43.72,122300.0,37.2994,37.3933,37.2909,37.2994,122300.0
2014-12-10 13:30:00,43.72,43.73,43.44,43.44,173100.0,37.2994,37.3079,37.0605,37.0605,173100.0
2014-12-10 14:00:00,43.44,43.5,43.31,43.33,196300.0,37.0605,37.1117,36.9496,36.9667,196300.0
2014-12-10 14:30:00,43.34,43.35,43.09,43.09,259900.0,36.9752,36.9838,36.7619,36.7619,259900.0
2014-12-10 15:00:00,43.09,43.53,43.08,43.5,372300.0,36.7619,37.1373,36.7534,37.1117,372300.0
2014-12-10 15:30:00,43.49,43.59,43.25,43.3,611300.0,37.1032,37.1885,36.8984,36.9411,611300.0
2014-12-11 09:30:00,43.72,44.0,43.55,43.98,406600.0,37.2994,37.5383,37.1544,37.5212,406600.0
2014-12-11 10:00:00,43.98,44.19,43.87,44.15,221200.0,37.5212,37.7004,37.4274,37.6663,221200.0
2014-12-11 10:30:00,44.14,44.18,43.99,44.06,200000.0,37.6577,37.6919,37.5298,37.5895,200000.0
2014-12-11 11:00:00,44.06,44.19,43.99,44.16,195900.0,37.5895,37.7004,37.5298,37.6748,195900.0
2014-12-11 11:30:00,44.16,44.35,44.13,44.26,181500.0,37.6748,37.8369,37.6492,37.7601,181500.0
2014-12-11 12:00:00,44.27,44.43,44.22,44.42,128500.0,37.7686,37.9051,37.726,37.8966,128500.0
2014-12-11 12:30:00,44.42,44.45,44.34,44.39,99200.0,37.8966,37.9222,37.8284,37.871,99200.0
2014-12-11 13:00:00,44.4,44.4,44.08,44.09,129500.0,37.8796,37.8796,37.6065,37.6151,129500.0
2014-12-11 13:30:00,44.09,44.15,43.99,43.99,150800.0,37.6151,37.6663,37.5298,37.5298,150800.0
2014-12-11 14:00:00,43.99,44.03,43.85,43.86,129800.0,37.5298,37.5639,37.4103,37.4189,129800.0
2014-12-11 14:30:00,43.87,44.01,43.72,43.77,222700.0,37.4274,37.5468,37.2994,37.3421,222700.0
2014-12-11 15:00:00,43.76,44.03,43.66,43.7,561800.0,37.3335,37.5639,37.2482,37.2824,561800.0
2014-12-11 15:30:00,43.7,43.79,43.41,43.53,1284700.0,37.2824,37.3591,37.0349,37.1373,1284700.0
2014-12-12 09:30:00,43.75,43.84,43.41,43.45,562600.0,37.325,37.4018,37.0349,37.0691,562600.0
2014-12-12 10:00:00,43.46,43.54,43.36,43.44,673000.0,37.0776,37.1458,36.9923,37.0605,673000.0
2014-12-12 10:30:00,43.45,43.5,43.16,43.17,282600.0,37.0691,37.1117,36.8217,36.8302,282600.0
2014-12-12 11:00:00,43.18,43.36,43.12,43.13,281400.0,36.8387,36.9923,36.7875,36.7961,281400.0
2014-12-12 11:30:00,43.13,43.25,43.09,43.14,266800.0,36.7961,36.8984,36.7619,36.8046,266800.0
2014-12-12 12:00:00,43.14,43.25,43.14,43.25,190400.0,36.8046,36.8984,36.8046,36.8984,190400.0
2014-12-12 12:30:00,43.24,43.27,43.13,43.14,187700.0,36.8899,36.9155,36.7961,36.8046,187700.0
2014-12-12 13:00:00,43.15,43.28,43.12,43.23,192600.0,36.8131,36.924,36.7875,36.8814,192600.0
2014-12-12 13:30:00,43.23,43.27,43.14,43.27,135300.0,36.8814,36.9155,36.8046,36.9155,135300.0
2014-12-12 14:00:00,43.26,43.27,43.16,43.17,140900.0,36.907,36.9155,36.8217,36.8302,140900.0
2014-12-12 14:30:00,43.18,43.24,43.09,43.24,131700.0,36.8387,36.8899,36.7619,36.8899,131700.0
2014-12-12 15:00:00,43.25,43.28,43.19,43.23,241700.0,36.8984,36.924,36.8472,36.8814,241700.0
2014-12-12 15:30:00,43.23,43.24,42.93,42.96,888300.0,36.8814,36.8899,36.6254,36.651,888300.0
2014-12-15 09:30:00,43.35,43.61,43.22,43.45,514300.0,36.9838,37.2056,36.8728,37.0691,514300.0
2014-12-15 10:00:00,43.44,43.47,43.23,43.31,246700.0,37.0605,37.0861,36.8814,36.9496,246700.0
2014-12-15 10:30:00,43.31,43.47,43.11,43.4,453800.0,36.9496,37.0861,36.779,37.0264,453800.0
2014-12-15 11:00:00,43.39,43.4,43.02,43.07,414800.0,37.0179,37.0264,36.7022,36.7449,414800.0
2014-12-15 11:30:00,43.06,43.16,42.72,42.75,339900.0,36.7363,36.8217,36.4463,36.4719,339900.0
2014-12-15 12:00:00,42.75,43.25,42.75,43.18,306100.0,36.4719,36.8984,36.4719,36.8387,306100.0
2014-12-15 12:30:00,43.18,43.36,43.08,43.31,245500.0,36.8387,36.9923,36.7534,36.9496,245500.0
2014-12-15 13:00:00,43.3,43.37,43.16,43.18,184700.0,36.9411,37.0008,36.8217,36.8387,184700.0
2014-12-15 13:30:00,43.18,43.34,43.16,43.29,257300.0,36.8387,36.9752,36.8217,36.9326,257300.0
2014-12-15 14:00:00,43.28,43.33,43.16,43.25,466600.0,36.924,36.9667,36.8217,36.8984,466600.0
2014-12-15 14:30:00,43.24,43.3,43.06,43.22,366600.0,36.8899,36.9411,36.7363,36.8728,366600.0
2014-12-15 15:00:00,43.21,43.32,43.19,43.31,587800.0,36.8643,36.9582,36.8472,36.9496,587800.0
2014-12-15 15:30:00,43.31,43.49,43.17,43.19,858700.0,36.9496,37.1032,36.8302,36.8472,858700.0
2014-12-16 09:30:00,43.31,43.39,43.11,43.25,326800.0,36.9496,37.0179,36.779,36.8984,326800.0
2014-12-16 10:00:00,43.25,43.37,42.91,43.26,464000.0,36.8984,37.0008,36.6084,36.907,464000.0
2014-12-16 10:30:00,43.26,43.4,43.12,43.39,484500.0,36.907,37.0264,36.7875,37.0179,484500.0
2014-12-16 11:00:00,43.38,44.0,43.38,43.91,307700.0,37.0093,37.5383,37.0093,37.4615,307700.0
2014-12-16 11:30:00,43.91,44.02,43.81,43.87,242400.0,37.4615,37.5554,37.3762,37.4274,242400.0
2014-12-16 12:00:00,43.87,43.99,43.85,43.91,439800.0,37.4274,37.5298,37.4103,37.4615,439800.0
2014-12-16 12:30:00,43.91,43.93,43.64,43.64,178600.0,37.4615,37.4786,37.2312,37.2312,178600.0
2014-12-16 13:00:00,43.63,43.69,43.33,43.44,204700.0,37.2226,37.2738,36.9667,37.0605,204700.0
2014-12-16 13:30:00,43.42,43.7,43.33,43.6,200700.0,37.0435,37.2824,36.9667,37.197,200700.0
2014-12-16 14:00:00,43.6,43.69,43.52,43.54,205700.0,37.197,37.2738,37.1288,37.1458,205700.0
2014-12-16 14:30:00,43.55,43.66,43.45,43.59,256900.0,37.1544,37.2482,37.0691,37.1885,256900.0
2014-12-16 15:00:00,43.58,43.66,43.48,43.49,395000.0,37.18,37.2482,37.0947,37.1032,395000.0
2014-12-16 15:30:00,43.48,43.6,43.11,43.13,867900.0,37.0947,37.197,36.779,36.7961,867900.0
2014-12-17 09:30:00,43.87,44.45,43.53,44.43,714600.0,37.4274,37.9222,37.1373,37.9051,714600.0
2014-12-17 10:00:00,44.45,44.62,44.09,44.59,736600.0,37.9222,38.0672,37.6151,38.0416,736600.0
2014-12-17 10:30:00,44.58,44.65,44.38,44.5,610700.0,38.0331,38.0928,37.8625,37.9649,610700.0
2014-12-17 11:00:00,44.5,44.75,44.49,44.6,633800.0,37.9649,38.1782,37.9563,38.0502,633800.0
2014-12-17 11:30:00,44.61,44.76,44.48,44.48,624800.0,38.0587,38.1867,37.9478,37.9478,624800.0
2014-12-17 12:00:00,44.48,44.49,44.26,44.29,481400.0,37.9478,37.9563,37.7601,37.7857,481400.0
2014-12-17 12:30:00,44.28,44.47,44.28,44.35,285700.0,37.7772,37.9393,37.7772,37.8369,285700.0
2014-12-17 13:00:00,44.36,44.4,44.24,44.4,307200.0,37.8454,37.8796,37.743,37.8796,307200.0
2014-12-17 13:30:00,44.4,44.47,44.23,44.29,415600.0,37.8796,37.9393,37.7345,37.7857,415600.0
2014-12-17 14:00:00,44.28,44.6,44.23,44.55,735100.0,37.7772,38.0502,37.7345,38.0075,735100.0
2014-12-17 14:30:00,44.56,44.68,44.3,44.33,598600.0,38.0161,38.1184,37.7942,37.8198,598600.0
2014-12-17 15:00:00,44.33,44.48,44.12,44.46,913700.0,37.8198,37.9478,37.6407,37.9307,913700.0
2014-12-17 15:30:00,44.45,44.68,44.41,44.59,1415500.0,37.9222,38.1184,37.8881,38.0416,1415500.0
2014-12-18 09:30:00,44.94,44.94,44.38,44.8,873200.0,38.3402,38.3402,37.8625,38.2208,873200.0
2014-12-18 10:00:00,44.8,44.98,44.75,44.88,446000.0,38.2208,38.3744,38.1782,38.2891,446000.0
2014-12-18 10:30:00,44.87,44.91,44.8,44.83,392300.0,38.2805,38.3147,38.2208,38.2464,392300.0
2014-12-18 11:00:00,44.82,44.83,44.65,44.67,296400.0,38.2379,38.2464,38.0928,38.1099,296400.0
2014-12-18 11:30:00,44.68,44.72,44.49,44.63,625500.0,38.1184,38.1526,37.9563,38.0758,625500.0
2014-12-18 12:00:00,44.63,44.86,44.6,44.66,399100.0,38.0758,38.272,38.0502,38.1014,399100.0
2014-12-18 12:30:00,44.66,44.84,44.58,44.82,253500.0,38.1014,38.2549,38.0331,38.2379,253500.0
2014-12-18 13:00:00,44.83,44.83,44.53,44.54,515400.0,38.2464,38.2464,37.9905,37.999,515400.0
2014-12-18 13:30:00,44.55,44.61,44.39,44.41,558800.0,38.0075,38.0587,37.871,37.8881,558800.0
2014-12-18 14:00:00,44.41,44.46,44.22,44.32,475700.0,37.8881,37.9307,37.726,37.8113,475700.0
2014-12-18 14:30:00,44.32,44.34,44.17,44.18,410400.0,37.8113,37.8284,37.6833,37.6919,410400.0
2014-12-18 15:00:00,44.19,44.43,44.18,44.29,484100.0,37.7004,37.9051,37.6919,37.7857,484100.0
2014-12-18 15:30:00,44.29,44.73,44.28,44.5,1169000.0,37.7857,38.1611,37.7772,37.9649,1169000.0
2014-12-19 09:30:00,44.52,44.72,43.6,44.52,1908100.0,37.9819,38.1526,37.197,37.9819,1908100.0
2014-12-19 10:00:00,44.51,44.99,44.45,44.88,1196000.0,37.9734,38.3829,37.9222,38.2891,1196000.0
2014-12-19 10:30:00,44.88,44.89,44.53,44.6,404800.0,38.2891,38.2976,37.9905,38.0502,404800.0
2014-12-19 11:00:00,44.6,44.97,44.6,44.81,740500.0,38.0502,38.3658,38.0502,38.2293,740500.0
2014-12-19 11:30:00,44.81,44.98,44.75,44.93,343900.0,38.2293,38.3744,38.1782,38.3317,343900.0
2014-12-19 12:00:00,44.94,44.95,44.79,44.9,290100.0,38.3402,38.3488,38.2123,38.3061,290100.0
2014-12-19 12:30:00,44.89,44.98,44.85,44.92,253200.0,38.2976,38.3744,38.2635,38.3232,253200.0
2014-12-19 13:00:00,44.93,44.96,44.83,44.85,333800.0,38.3317,38.3573,38.2464,38.2635,333800.0
2014-12-19 13:30:00,44.86,44.91,44.72,44.77,363900.0,38.272,38.3147,38.1526,38.1952,363900.0
2014-12-19 14:00:00,44.77,44.87,44.71,44.79,135100.0,38.1952,38.2805,38.144,38.2123,135100.0
2014-12-19 14:30:00,44.8,44.9,44.77,44.86,485300.0,38.2208,38.3061,38.1952,38.272,485300.0
2014-12-19 15:00:00,44.86,44.96,44.85,44.94,389800.0,38.272,38.3573,38.2635,38.3402,389800.0
2014-12-19 15:30:00,44.94,44.98,44.79,44.79,1389300.0,38.3402,38.3744,38.2123,38.2123,1389300.0
2014-12-22 09:30:00,44.81,44.92,44.64,44.87,577800.0,38.2293,38.3232,38.0843,38.2805,577800.0
2014-12-22 10:00:00,44.87,44.89,44.78,44.82,277300.0,38.2805,38.2976,38.2037,38.2379,277300.0
2014-12-22 10:30:00,44.81,44.85,44.75,44.8,374700.0,38.2293,38.2635,38.1782,38.2208,374700.0
2014-12-22 11:00:00,44.79,44.81,44.72,44.77,147100.0,38.2123,38.2293,38.1526,38.1952,147100.0
2014-12-22 11:30:00,44.77,44.85,44.76,44.83,103600.0,38.1952,38.2635,38.1867,38.2464,103600.0
2014-12-22 12:00:00,44.82,44.82,44.74,44.77,258800.0,38.2379,38.2379,38.1696,38.1952,258800.0
2014-12-22 12:30:00,44.76,44.79,44.71,44.78,94400.0,38.1867,38.2123,38.144,38.2037,94400.0
2014-12-22 13:00:00,44.78,44.9,44.76,44.9,175000.0,38.2037,38.3061,38.1867,38.3061,175000.0
2014-12-22 13:30:00,44.89,44.89,44.74,44.77,334100.0,38.2976,38.2976,38.1696,38.1952,334100.0
2014-12-22 14:00:00,44.78,44.79,44.72,44.73,184600.0,38.2037,38.2123,38.1526,38.1611,184600.0
2014-12-22 14:30:00,44.73,44.74,44.66,44.69,144700.0,38.1611,38.1696,38.1014,38.127,144700.0
2014-12-22 15:00:00,44.69,44.85,44.68,44.84,185800.0,38.127,38.2635,38.1184,38.2549,185800.0
2014-12-22 15:30:00,44.84,44.88,44.78,44.85,900500.0,38.2549,38.2891,38.2037,38.2635,900500.0
2014-12-23 09:30:00,44.68,45.07,44.64,45.0,506800.0,38.1184,38.4512,38.0843,38.3914,506800.0
2014-12-23 10:00:00,44.98,45.03,44.89,45.01,474800.0,38.3744,38.417,38.2976,38.4,474800.0
2014-12-23 10:30:00,45.01,45.01,44.89,44.92,231900.0,38.4,38.4,38.2976,38.3232,231900.0
2014-12-23 11:00:00,44.92,45.02,44.91,45.0,313500.0,38.3232,38.4085,38.3147,38.3914,313500.0
2014-12-23 11:30:00,45.0,45.1,45.0,45.06,322400.0,38.3914,38.4768,38.3914,38.4426,322400.0
2014-12-23 12:00:00,45.05,45.39,45.03,45.34,329700.0,38.4341,38.7242,38.417,38.6815,329700.0
2014-12-23 12:30:00,45.34,45.44,45.31,45.43,148600.0,38.6815,38.7668,38.6559,38.7583,148600.0
2014-12-23 13:00:00,45.43,45.52,45.36,45.36,137700.0,38.7583,38.8351,38.6986,38.6986,137700.0
2014-12-23 13:30:00,45.37,45.48,45.33,45.43,315700.0,38.7071,38.8009,38.673,38.7583,315700.0
2014-12-23 14:00:00,45.43,45.44,45.37,45.41,126500.0,38.7583,38.7668,38.7071,38.7412,126500.0
2014-12-23 14:30:00,45.41,45.42,45.34,45.36,143200.0,38.7412,38.7498,38.6815,38.6986,143200.0
2014-12-23 15:00:00,45.36,45.39,45.28,45.33,446300.0,38.6986,38.7242,38.6303,38.673,446300.0
2014-12-23 15:30:00,45.33,45.38,45.28,45.3,657100.0,38.673,38.7156,38.6303,38.6474,657100.0
2014-12-24 09:30:00,45.4,46.02,45.34,45.99,574200.0,38.7327,39.2616,38.6815,39.236,574200.0
2014-12-24 10:00:00,45.98,46.01,45.55,45.55,146400.0,39.2275,39.2531,38.8607,38.8607,146400.0
2014-12-24 10:30:00,45.55,45.8,45.51,45.76,106200.0,38.8607,39.074,38.8265,39.0398,106200.0
2014-12-24 11:00:00,45.75,45.8,45.61,45.61,124500.0,39.0313,39.074,38.9119,38.9119,124500.0
2014-12-24 11:30:00,45.61,45.64,45.45,45.59,110200.0,38.9119,38.9374,38.7754,38.8948,110200.0
2014-12-24 12:00:00,45.59,45.62,45.46,45.49,142400.0,38.8948,38.9204,38.7839,38.8095,142400.0
2014-12-24 12:30:00,45.48,45.6,45.39,45.4,426800.0,38.8009,38.9033,38.7242,38.7327,426800.0
2014-12-26 09:30:00,45.85,45.95,45.57,45.84,402700.0,39.1166,39.2019,38.8777,39.1081,402700.0
2014-12-26 10:00:00,45.85,46.06,45.82,46.01,216300.0,39.1166,39.2958,39.091,39.2531,216300.0
2014-12-26 10:30:00,46.01,46.02,45.74,45.8,150400.0,39.2531,39.2616,39.0228,39.074,150400.0
2014-12-26 11:00:00,45.8,45.84,45.73,45.79,184900.0,39.074,39.1081,39.0142,39.0654,184900.0
2014-12-26 11:30:00,45.79,45.81,45.77,45.79,109500.0,39.0654,39.0825,39.0484,39.0654,109500.0
2014-12-26 12:00:00,45.79,45.81,45.76,45.79,140300.0,39.0654,39.0825,39.0398,39.0654,140300.0
2014-12-26 12:30:00,45.79,45.81,45.73,45.81,116100.0,39.0654,39.0825,39.0142,39.0825,116100.0
2014-12-26 13:00:00,45.81,45.9,45.81,45.83,103200.0,39.0825,39.1593,39.0825,39.0995,103200.0
2014-12-26 13:30:00,45.83,45.91,45.82,45.91,140700.0,39.0995,39.1678,39.091,39.1678,140700.0
2014-12-26 14:00:00,45.91,45.93,45.82,45.85,133900.0,39.1678,39.1849,39.091,39.1166,133900.0
2014-12-26 14:30:00,45.85,45.95,45.84,45.95,126900.0,39.1166,39.2019,39.1081,39.2019,126900.0
2014-12-26 15:00:00,45.95,45.97,45.91,45.93,140700.0,39.2019,39.219,39.1678,39.1849,140700.0
2014-12-26 15:30:00,45.92,45.93,45.75,45.78,617600.0,39.1763,39.1849,39.0313,39.0569,617600.0
2014-12-29 09:30:00,45.94,46.04,45.71,45.93,303100.0,39.1934,39.2787,38.9972,39.1849,303100.0
2014-12-29 10:00:00,45.93,46.06,45.92,46.0,297700.0,39.1849,39.2958,39.1763,39.2446,297700.0
2014-12-29 10:30:00,46.01,46.08,45.95,46.0,287200.0,39.2531,39.3128,39.2019,39.2446,287200.0
2014-12-29 11:00:00,46.0,46.05,45.95,45.98,569700.0,39.2446,39.2872,39.2019,39.2275,569700.0
2014-12-29 11:30:00,45.98,46.11,45.97,46.03,581300.0,39.2275,39.3384,39.219,39.2702,581300.0
2014-12-29 12:00:00,46.04,46.14,45.99,46.09,216900.0,39.2787,39.364,39.236,39.3214,216900.0
2014-12-29 12:30:00,46.1,46.11,45.97,45.98,236000.0,39.3299,39.3384,39.219,39.2275,236000.0
2014-12-29 13:00:00,45.98,46.28,45.93,46.26,616500.0,39.2275,39.4835,39.1849,39.4664,616500.0
2014-12-29 13:30:00,46.25,46.26,46.05,46.13,538200.0,39.4579,39.4664,39.2872,39.3555,538200.0
2014-12-29 14:00:00,46.13,46.2,46.1,46.18,206000.0,39.3555,39.4152,39.3299,39.3981,206000.0
2014-12-29 14:30:00,46.17,46.2,46.09,46.19,246700.0,39.3896,39.4152,39.3214,39.4067,246700.0
2014-12-29 15:00:00,46.19,46.2,46.06,46.09,278200.0,39.4067,39.4152,39.2958,39.3214,278200.0
2014-12-29 15:30:00,46.09,46.12,45.94,45.95,1225000.0,39.3214,39.347,39.1934,39.2019,1225000.0
2014-12-30 09:30:00,46.29,46.35,45.85,45.89,458400.0,39.492,39.5432,39.1166,39.1507,458400.0
2014-12-30 10:00:00,45.9,45.92,45.65,45.65,175800.0,39.1593,39.1763,38.946,38.946,175800.0
2014-12-30 10:30:00,45.65,45.77,45.62,45.74,213600.0,38.946,39.0484,38.9204,39.0228,213600.0
2014-12-30 11:00:00,45.74,45.81,45.63,45.75,155200.0,39.0228,39.0825,38.9289,39.0313,155200.0
2014-12-30 11:30:00,45.74,45.75,45.69,45.7,85500.0,39.0228,39.0313,38.9801,38.9886,85500.0
2014-12-30 12:00:00,45.7,45.74,45.59,45.63,117900.0,38.9886,39.0228,38.8948,38.9289,117900.0
2014-12-30 12:30:00,45.63,45.64,45.52,45.55,109200.0,38.9289,38.9374,38.8351,38.8607,109200.0
2014-12-30 13:00:00,45.54,45.61,45.51,45.51,76500.0,38.8521,38.9119,38.8265,38.8265,76500.0
2014-12-30 13:30:00,45.52,45.54,45.42,45.47,107100.0,38.8351,38.8521,38.7498,38.7924,107100.0
2014-12-30 14:00:00,45.46,45.47,45.38,45.46,106100.0,38.7839,38.7924,38.7156,38.7839,106100.0
2014-12-30 14:30:00,45.46,45.58,45.46,45.57,97500.0,38.7839,38.8863,38.7839,38.8777,97500.0
2014-12-30 15:00:00,45.57,45.6,45.51,45.53,118500.0,38.8777,38.9033,38.8265,38.8436,118500.0
2014-12-30 15:30:00,45.52,45.54,45.45,45.49,370000.0,38.8351,38.8521,38.7754,38.8095,370000.0
2014-12-31 09:30:00,45.76,45.87,45.41,45.74,219400.0,39.0398,39.1337,38.7412,39.0228,219400.0
2014-12-31 10:00:00,45.74,45.91,45.62,45.79,289900.0,39.0228,39.1678,38.9204,39.0654,289900.0
2014-12-31 10:30:00,45.8,45.96,45.78,45.91,83200.0,39.074,39.2105,39.0569,39.1678,83200.0
2014-12-31 11:00:00,45.91,45.92,45.69,45.69,94400.0,39.1678,39.1763,38.9801,38.9801,94400.0
2014-12-31 11:30:00,45.69,45.76,45.62,45.75,73600.0,38.9801,39.0398,38.9204,39.0313,73600.0
2014-12-31 12:00:00,45.76,45.78,45.47,45.58,122000.0,39.0398,39.0569,38.7924,38.8863,122000.0
2014-12-31 12:30:00,45.58,45.66,45.54,45.62,69100.0,38.8863,38.9545,38.8521,38.9204,69100.0
2014-12-31 13:00:00,45.62,45.8,45.62,45.68,111300.0,38.9204,39.074,38.9204,38.9716,111300.0
2014-12-31 13:30:00,45.69,45.75,45.61,45.63,57900.0,38.9801,39.0313,38.9119,38.9289,57900.0
2014-12-31 14:00:00,45.64,45.64,45.37,45.46,93700.0,38.9374,38.9374,38.7071,38.7839,93700.0
2014-12-31 14:30:00,45.45,45.49,45.35,45.44,105500.0,38.7754,38.8095,38.69,38.7668,105500.0
2014-12-31 15:00:00,45.44,45.6,45.38,45.53,127800.0,38.7668,38.9033,38.7156,38.8436,127800.0
2014-12-31 15:30:00,45.53,45.54,45.25,45.33,460500.0,38.8436,38.8521,38.6047,38.673,460500.0
2015-01-02 09:30:00,45.91,46.11,45.82,45.84,336400.0,39.1678,39.3384,39.091,39.1081,336400.0
2015-01-02 10:00:00,45.83,45.84,45.56,45.65,233900.0,39.0995,39.1081,38.8692,38.946,233900.0
2015-01-02 10:30:00,45.64,45.64,45.33,45.6,238600.0,38.9374,38.9374,38.673,38.9033,238600.0
2015-01-02 11:00:00,45.6,45.67,45.43,45.62,275400.0,38.9033,38.963,38.7583,38.9204,275400.0
2015-01-02 11:30:00,45.63,45.7,45.47,45.53,125800.0,38.9289,38.9886,38.7924,38.8436,125800.0
2015-01-02 12:00:00,45.53,45.68,45.52,45.63,107100.0,38.8436,38.9716,38.8351,38.9289,107100.0
2015-01-02 12:30:00,45.62,45.64,45.44,45.51,85200.0,38.9204,38.9374,38.7668,38.8265,85200.0
2015-01-02 13:00:00,45.51,45.54,45.38,45.39,124900.0,38.8265,38.8521,38.7156,38.7242,124900.0
2015-01-02 13:30:00,45.4,45.58,45.31,45.5,104900.0,38.7327,38.8863,38.6559,38.818,104900.0
2015-01-02 14:00:00,45.49,45.61,45.44,45.56,132400.0,38.8095,38.9119,38.7668,38.8692,132400.0
2015-01-02 14:30:00,45.55,45.66,45.5,45.57,104600.0,38.8607,38.9545,38.818,38.8777,104600.0
2015-01-02 15:00:00,45.57,45.6,45.44,45.51,141400.0,38.8777,38.9033,38.7668,38.8265,141400.0
2015-01-02 15:30:00,45.52,45.71,45.5,45.61,369300.0,38.8351,38.9972,38.818,38.9119,369300.0
2015-01-05 09:30:00,46.18,46.21,45.7,45.73,775600.0,39.3981,39.4237,38.9886,39.0142,775600.0
2015-01-05 10:00:00,45.72,45.81,45.57,45.77,214000.0,39.0057,39.0825,38.8777,39.0484,214000.0
2015-01-05 10:30:00,45.76,45.77,45.38,45.68,558500.0,39.0398,39.0484,38.7156,38.9716,558500.0
2015-01-05 11:00:00,45.68,45.8,45.65,45.65,286000.0,38.9716,39.074,38.946,38.946,286000.0
2015-01-05 11:30:00,45.65,45.87,45.6,45.74,214300.0,38.946,39.1337,38.9033,39.0228,214300.0
2015-01-05 12:00:00,45.74,45.76,45.48,45.49,127700.0,39.0228,39.0398,38.8009,38.8095,127700.0
2015-01-05 12:30:00,45.48,45.54,45.33,45.37,171700.0,38.8009,38.8521,38.673,38.7071,171700.0
2015-01-05 13:00:00,45.37,45.53,45.3,45.46,190200.0,38.7071,38.8436,38.6474,38.7839,190200.0
2015-01-05 13:30:00,45.46,45.56,45.36,45.49,123900.0,38.7839,38.8692,38.6986,38.8095,123900.0
2015-01-05 14:00:00,45.48,45.49,45.32,45.38,135100.0,38.8009,38.8095,38.6644,38.7156,135100.0
2015-01-05 14:30:00,45.38,45.45,45.32,45.39,176800.0,38.7156,38.7754,38.6644,38.7242,176800.0
2015-01-05 15:00:00,45.38,45.52,45.35,45.46,255200.0,38.7156,38.8351,38.69,38.7839,255200.0
2015-01-05 15:30:00,45.47,45.54,45.38,45.41,485200.0,38.7924,38.8521,38.7156,38.7412,485200.0
2015-01-06 09:30:00,45.63,45.68,45.19,45.52,322100.0,38.9289,38.9716,38.5535,38.8351,322100.0
2015-01-06 10:00:00,45.5,45.92,45.45,45.9,352500.0,38.818,39.1763,38.7754,39.1593,352500.0
2015-01-06 10:30:00,45.9,45.92,45.67,45.67,461300.0,39.1593,39.1763,38.963,38.963,461300.0
2015-01-06 11:00:00,45.67,45.74,45.43,45.5,527800.0,38.963,39.0228,38.7583,38.818,527800.0
2015-01-06 11:30:00,45.49,45.49,45.11,45.26,210300.0,38.8095,38.8095,38.4853,38.6133,210300.0
2015-01-06 12:00:00,45.25,45.26,45.02,45.13,194300.0,38.6047,38.6133,38.4085,38.5023,194300.0
2015-01-06 12:30:00,45.13,45.46,45.09,45.45,274500.0,38.5023,38.7839,38.4682,38.7754,274500.0
2015-01-06 13:00:00,45.46,45.46,45.17,45.34,274000.0,38.7839,38.7839,38.5365,38.6815,274000.0
2015-01-06 13:30:00,45.34,45.61,45.3,45.61,231100.0,38.6815,38.9119,38.6474,38.9119,231100.0
2015-01-06 14:00:00,45.6,45.64,45.47,45.63,241300.0,38.9033,38.9374,38.7924,38.9289,241300.0
2015-01-06 14:30:00,45.64,45.96,45.62,45.9,236000.0,38.9374,39.2105,38.9204,39.1593,236000.0
2015-01-06 15:00:00,45.9,46.17,45.85,46.14,348300.0,39.1593,39.3896,39.1166,39.364,348300.0
2015-01-06 15:30:00,46.14,46.16,45.82,45.82,1201800.0,39.364,39.3811,39.091,39.091,1201800.0
2015-01-07 09:30:00,45.89,45.94,45.74,45.83,516100.0,39.1507,39.1934,39.0228,39.0995,516100.0
2015-01-07 10:00:00,45.84,45.97,45.77,45.96,399900.0,39.1081,39.219,39.0484,39.2105,399900.0
2015-01-07 10:30:00,45.95,46.03,45.8,45.93,276100.0,39.2019,39.2702,39.074,39.1849,276100.0
2015-01-07 11:00:00,45.93,45.99,45.74,45.98,626100.0,39.1849,39.236,39.0228,39.2275,626100.0
2015-01-07 11:30:00,45.98,46.23,45.98,46.2,242700.0,39.2275,39.4408,39.2275,39.4152,242700.0
2015-01-07 12:00:00,46.2,46.29,46.14,46.25,288000.0,39.4152,39.492,39.364,39.4579,288000.0
2015-01-07 12:30:00,46.26,46.28,46.04,46.05,390000.0,39.4664,39.4835,39.2787,39.2872,390000.0
2015-01-07 13:00:00,46.05,46.09,45.86,45.9,454700.0,39.2872,39.3214,39.1251,39.1593,454700.0
2015-01-07 13:30:00,45.91,46.03,45.86,46.0,393200.0,39.1678,39.2702,39.1251,39.2446,393200.0
2015-01-07 14:00:00,46.01,46.07,45.87,45.96,593300.0,39.2531,39.3043,39.1337,39.2105,593300.0
2015-01-07 14:30:00,45.96,46.11,45.93,45.95,338400.0,39.2105,39.3384,39.1849,39.2019,338400.0
2015-01-07 15:00:00,45.95,46.07,45.93,46.05,413900.0,39.2019,39.3043,39.1849,39.2872,413900.0
2015-01-07 15:30:00,46.04,46.25,45.98,46.0,1392600.0,39.2787,39.4579,39.2275,39.2446,1392600.0
2015-01-08 09:30:00,46.07,46.56,46.03,46.43,546200.0,39.3043,39.7223,39.2702,39.6114,546200.0
2015-01-08 10:00:00,46.45,46.68,46.44,46.63,538900.0,39.6285,39.8247,39.62,39.7821,538900.0
2015-01-08 10:30:00,46.64,46.94,46.64,46.91,310000.0,39.7906,40.0465,39.7906,40.0209,310000.0
2015-01-08 11:00:00,46.92,46.97,46.73,46.78,131400.0,40.0295,40.0721,39.8674,39.91,131400.0
2015-01-08 11:30:00,46.78,46.84,46.76,46.8,108400.0,39.91,39.9612,39.893,39.9271,108400.0
2015-01-08 12:00:00,46.81,46.83,46.64,46.79,181800.0,39.9356,39.9527,39.7906,39.9186,181800.0
2015-01-08 12:30:00,46.79,46.81,46.69,46.75,180500.0,39.9186,39.9356,39.8332,39.8844,180500.0
2015-01-08 13:00:00,46.74,46.76,46.65,46.73,193500.0,39.8759,39.893,39.7991,39.8674,193500.0
2015-01-08 13:30:00,46.73,46.81,46.65,46.71,168500.0,39.8674,39.9356,39.7991,39.8503,168500.0
2015-01-08 14:00:00,46.71,46.73,46.62,46.68,225700.0,39.8503,39.8674,39.7735,39.8247,225700.0
2015-01-08 14:30:00,46.69,46.78,46.68,46.77,176600.0,39.8332,39.91,39.8247,39.9015,176600.0
2015-01-08 15:00:00,46.77,46.82,46.7,46.82,341600.0,39.9015,39.9442,39.8418,39.9442,341600.0
2015-01-08 15:30:00,46.82,46.84,46.67,46.67,921900.0,39.9442,39.9612,39.8162,39.8162,921900.0
2015-01-09 09:30:00,46.72,46.72,46.36,46.43,251300.0,39.8588,39.8588,39.5517,39.6114,251300.0
2015-01-09 10:00:00,46.43,46.55,46.21,46.31,196700.0,39.6114,39.7138,39.4237,39.5091,196700.0
2015-01-09 10:30:00,46.3,46.32,46.09,46.23,204600.0,39.5005,39.5176,39.3214,39.4408,204600.0
2015-01-09 11:00:00,46.22,46.22,46.03,46.16,152000.0,39.4323,39.4323,39.2702,39.3811,152000.0
2015-01-09 11:30:00,46.16,46.35,46.1,46.3,182300.0,39.3811,39.5432,39.3299,39.5005,182300.0
2015-01-09 12:00:00,46.3,46.46,46.29,46.32,156800.0,39.5005,39.637,39.492,39.5176,156800.0
2015-01-09 12:30:00,46.32,46.38,46.15,46.16,136000.0,39.5176,39.5688,39.3726,39.3811,136000.0
2015-01-09 13:00:00,46.16,46.43,46.1,46.3,227700.0,39.3811,39.6114,39.3299,39.5005,227700.0
2015-01-09 13:30:00,46.3,46.39,46.21,46.35,263800.0,39.5005,39.5773,39.4237,39.5432,263800.0
2015-01-09 14:00:00,46.34,46.35,46.25,46.32,86000.0,39.5346,39.5432,39.4579,39.5176,86000.0
2015-01-09 14:30:00,46.31,46.46,46.3,46.45,167500.0,39.5091,39.637,39.5005,39.6285,167500.0
2015-01-09 15:00:00,46.45,46.62,46.44,46.49,189900.0,39.6285,39.7735,39.62,39.6626,189900.0
2015-01-09 15:30:00,46.49,46.57,46.29,46.29,711900.0,39.6626,39.7309,39.492,39.492,711900.0
2015-01-12 09:30:00,47.3,47.44,46.56,46.66,509700.0,40.3537,40.4731,39.7223,39.8077,509700.0
2015-01-12 10:00:00,46.65,46.67,46.44,46.49,393600.0,39.7991,39.8162,39.62,39.6626,393600.0
2015-01-12 10:30:00,46.48,46.54,46.38,46.52,255700.0,39.6541,39.7053,39.5688,39.6882,255700.0
2015-01-12 11:00:00,46.52,46.66,46.51,46.55,208000.0,39.6882,39.8077,39.6797,39.7138,208000.0
2015-01-12 11:30:00,46.55,46.56,46.36,46.48,249000.0,39.7138,39.7223,39.5517,39.6541,249000.0
2015-01-12 12:00:00,46.48,46.52,46.37,46.46,107900.0,39.6541,39.6882,39.5602,39.637,107900.0
2015-01-12 12:30:00,46.46,46.5,46.36,46.38,94400.0,39.637,39.6712,39.5517,39.5688,94400.0
2015-01-12 13:00:00,46.39,46.43,46.32,46.36,84300.0,39.5773,39.6114,39.5176,39.5517,84300.0
2015-01-12 13:30:00,46.36,46.5,46.36,46.44,64700.0,39.5517,39.6712,39.5517,39.62,64700.0
2015-01-12 14:00:00,46.45,46.46,46.31,46.32,164400.0,39.6285,39.637,39.5091,39.5176,164400.0
2015-01-12 14:30:00,46.32,46.38,46.28,46.34,130700.0,39.5176,39.5688,39.4835,39.5346,130700.0
2015-01-12 15:00:00,46.34,46.39,46.27,46.27,262800.0,39.5346,39.5773,39.4749,39.4749,262800.0
2015-01-12 15:30:00,46.27,46.43,46.2,46.28,634300.0,39.4749,39.6114,39.4152,39.4835,634300.0
2015-01-13 09:30:00,46.75,46.85,46.64,46.72,354400.0,39.8844,39.9698,39.7906,39.8588,354400.0
2015-01-13 10:00:00,46.72,46.8,46.54,46.66,249600.0,39.8588,39.9271,39.7053,39.8077,249600.0
2015-01-13 10:30:00,46.66,46.68,46.56,46.6,183100.0,39.8077,39.8247,39.7223,39.7565,183100.0
2015-01-13 11:00:00,46.59,46.59,46.42,46.51,186000.0,39.7479,39.7479,39.6029,39.6797,186000.0
2015-01-13 11:30:00,46.5,46.51,46.39,46.43,113300.0,39.6712,39.6797,39.5773,39.6114,113300.0
2015-01-13 12:00:00,46.44,46.44,46.11,46.13,151200.0,39.62,39.62,39.3384,39.3555,151200.0
2015-01-13 12:30:00,46.13,46.21,45.96,46.21,225300.0,39.3555,39.4237,39.2105,39.4237,225300.0
2015-01-13 13:00:00,46.21,46.22,45.86,45.94,223300.0,39.4237,39.4323,39.1251,39.1934,223300.0
2015-01-13 13:30:00,45.94,45.94,45.63,45.71,429400.0,39.1934,39.1934,38.9289,38.9972,429400.0
2015-01-13 14:00:00,45.71,45.76,45.56,45.76,407900.0,38.9972,39.0398,38.8692,39.0398,407900.0
2015-01-13 14:30:00,45.76,45.87,45.74,45.74,204500.0,39.0398,39.1337,39.0228,39.0228,204500.0
2015-01-13 15:00:00,45.74,45.95,45.65,45.78,330100.0,39.0228,39.2019,38.946,39.0569,330100.0
2015-01-13 15:30:00,45.79,46.1,45.78,45.96,729300.0,39.0654,39.3299,39.0569,39.2105,729300.0
2015-01-14 09:30:00,45.73,45.81,45.5,45.56,412500.0,39.0142,39.0825,38.818,38.8692,412500.0
2015-01-14 10:00:00,45.58,45.86,45.52,45.82,293800.0,38.8863,39.1251,38.8351,39.091,293800.0
2015-01-14 10:30:00,45.82,45.84,45.66,45.78,195500.0,39.091,39.1081,38.9545,39.0569,195500.0
2015-01-14 11:00:00,45.78,45.8,45.65,45.7,218400.0,39.0569,39.074,38.946,38.9886,218400.0
2015-01-14 11:30:00,45.69,45.88,45.62,45.74,210600.0,38.9801,39.1422,38.9204,39.0228,210600.0
2015-01-14 12:00:00,45.73,45.79,45.49,45.51,131100.0,39.0142,39.0654,38.8095,38.8265,131100.0
2015-01-14 12:30:00,45.51,45.61,45.39,45.44,160700.0,38.8265,38.9119,38.7242,38.7668,160700.0
2015-01-14 13:00:00,45.45,45.51,45.27,45.29,159500.0,38.7754,38.8265,38.6218,38.6388,159500.0
2015-01-14 13:30:00,45.29,45.29,45.11,45.2,176500.0,38.6388,38.6388,38.4853,38.5621,176500.0
2015-01-14 14:00:00,45.2,45.51,45.17,45.49,224600.0,38.5621,38.8265,38.5365,38.8095,224600.0
2015-01-14 14:30:00,45.5,45.68,45.37,45.39,169900.0,38.818,38.9716,38.7071,38.7242,169900.0
2015-01-14 15:00:00,45.39,45.63,45.39,45.49,493400.0,38.7242,38.9289,38.7242,38.8095,493400.0
2015-01-14 15:30:00,45.49,45.52,45.34,45.46,872700.0,38.8095,38.8351,38.6815,38.7839,872700.0
2015-01-15 09:30:00,45.87,45.98,45.17,45.24,305300.0,39.1337,39.2275,38.5365,38.5962,305300.0
2015-01-15 10:00:00,45.23,45.51,45.18,45.4,284900.0,38.5877,38.8265,38.545,38.7327,284900.0
2015-01-15 10:30:00,45.41,45.5,45.33,45.36,347900.0,38.7412,38.818,38.673,38.6986,347900.0
2015-01-15 11:00:00,45.36,45.43,45.27,45.3,335600.0,38.6986,38.7583,38.6218,38.6474,335600.0
2015-01-15 11:30:00,45.29,45.42,45.2,45.27,269300.0,38.6388,38.7498,38.5621,38.6218,269300.0
2015-01-15 12:00:00,45.26,45.35,45.14,45.22,134600.0,38.6133,38.69,38.5109,38.5791,134600.0
2015-01-15 12:30:00,45.22,45.22,44.96,44.99,294000.0,38.5791,38.5791,38.3573,38.3829,294000.0
2015-01-15 13:00:00,44.99,45.22,44.93,45.05,205600.0,38.3829,38.5791,38.3317,38.4341,205600.0
2015-01-15 13:30:00,45.05,45.2,44.99,45.12,168300.0,38.4341,38.5621,38.3829,38.4938,168300.0
2015-01-15 14:00:00,45.12,45.29,45.07,45.22,157500.0,38.4938,38.6388,38.4512,38.5791,157500.0
2015-01-15 14:30:00,45.21,45.26,45.07,45.21,522600.0,38.5706,38.6133,38.4512,38.5706,522600.0
2015-01-15 15:00:00,45.21,45.28,45.04,45.26,356900.0,38.5706,38.6303,38.4256,38.6133,356900.0
2015-01-15 15:30:00,45.25,45.31,45.15,45.18,634700.0,38.6047,38.6559,38.5194,38.545,634700.0
2015-01-16 09:30:00,45.49,45.52,44.95,45.02,514100.0,38.8095,38.8351,38.3488,38.4085,514100.0
2015-01-16 10:00:00,45.02,45.1,44.76,45.0,319800.0,38.4085,38.4768,38.1867,38.3914,319800.0
2015-01-16 10:30:00,45.0,45.19,44.96,45.16,197200.0,38.3914,38.5535,38.3573,38.5279,197200.0
2015-01-16 11:00:00,45.15,45.22,45.07,45.12,165700.0,38.5194,38.5791,38.4512,38.4938,165700.0
2015-01-16 11:30:00,45.12,45.31,45.11,45.13,161500.0,38.4938,38.6559,38.4853,38.5023,161500.0
2015-01-16 12:00:00,45.14,45.27,45.13,45.25,282600.0,38.5109,38.6218,38.5023,38.6047,282600.0
2015-01-16 12:30:00,45.26,45.47,45.24,45.39,182800.0,38.6133,38.7924,38.5962,38.7242,182800.0
2015-01-16 13:00:00,45.4,45.41,45.28,45.29,195800.0,38.7327,38.7412,38.6303,38.6388,195800.0
2015-01-16 13:30:00,45.3,45.4,45.24,45.4,224600.0,38.6474,38.7327,38.5962,38.7327,224600.0
2015-01-16 14:00:00,45.4,45.4,45.29,45.35,221300.0,38.7327,38.7327,38.6388,38.69,221300.0
2015-01-16 14:30:00,45.35,45.45,45.32,45.38,291100.0,38.69,38.7754,38.6644,38.7156,291100.0
2015-01-16 15:00:00,45.39,45.49,45.37,45.47,357800.0,38.7242,38.8095,38.7071,38.7924,357800.0
2015-01-16 15:30:00,45.46,45.61,45.43,45.46,980600.0,38.7839,38.9119,38.7583,38.7839,980600.0
2015-01-20 09:30:00,45.84,45.93,45.49,45.64,475200.0,39.1081,39.1849,38.8095,38.9374,475200.0
2015-01-20 10:00:00,45.63,45.63,45.41,45.56,375500.0,38.9289,38.9289,38.7412,38.8692,375500.0
2015-01-20 10:30:00,45.56,45.58,45.42,45.49,272700.0,38.8692,38.8863,38.7498,38.8095,272700.0
2015-01-20 11:00:00,45.49,45.52,45.44,45.5,182100.0,38.8095,38.8351,38.7668,38.818,182100.0
2015-01-20 11:30:00,45.5,45.54,45.24,45.35,151700.0,38.818,38.8521,38.5962,38.69,151700.0
2015-01-20 12:00:00,45.34,45.5,45.3,45.47,99600.0,38.6815,38.818,38.6474,38.7924,99600.0
2015-01-20 12:30:00,45.47,45.51,45.35,45.39,238300.0,38.7924,38.8265,38.69,38.7242,238300.0
2015-01-20 13:00:00,45.38,45.5,45.3,45.44,159000.0,38.7156,38.818,38.6474,38.7668,159000.0
2015-01-20 13:30:00,45.44,45.48,45.3,45.31,151800.0,38.7668,38.8009,38.6474,38.6559,151800.0
2015-01-20 14:00:00,45.3,45.36,45.25,45.27,183400.0,38.6474,38.6986,38.6047,38.6218,183400.0
2015-01-20 14:30:00,45.28,45.5,45.27,45.47,245600.0,38.6303,38.818,38.6218,38.7924,245600.0
2015-01-20 15:00:00,45.48,45.5,45.38,45.45,347500.0,38.8009,38.818,38.7156,38.7754,347500.0
2015-01-20 15:30:00,45.45,45.46,45.33,45.37,739700.0,38.7754,38.7839,38.673,38.7071,739700.0
2015-01-21 09:30:00,45.66,45.85,45.44,45.6,498700.0,38.9545,39.1166,38.7668,38.9033,498700.0
2015-01-21 10:00:00,45.6,45.75,45.54,45.67,350500.0,38.9033,39.0313,38.8521,38.963,350500.0
2015-01-21 10:30:00,45.67,45.88,45.54,45.83,278700.0,38.963,39.1422,38.8521,39.0995,278700.0
2015-01-21 11:00:00,45.83,45.9,45.79,45.88,193800.0,39.0995,39.1593,39.0654,39.1422,193800.0
2015-01-21 11:30:00,45.88,45.96,45.78,45.85,131100.0,39.1422,39.2105,39.0569,39.1166,131100.0
2015-01-21 12:00:00,45.84,45.88,45.75,45.8,118100.0,39.1081,39.1422,39.0313,39.074,118100.0
2015-01-21 12:30:00,45.8,45.82,45.65,45.71,150400.0,39.074,39.091,38.946,38.9972,150400.0
2015-01-21 13:00:00,45.71,45.78,45.59,45.6,111800.0,38.9972,39.0569,38.8948,38.9033,111800.0
2015-01-21 13:30:00,45.6,45.66,45.51,45.55,123200.0,38.9033,38.9545,38.8265,38.8607,123200.0
2015-01-21 14:00:00,45.54,45.62,45.5,45.58,95900.0,38.8521,38.9204,38.818,38.8863,95900.0
2015-01-21 14:30:00,45.59,45.7,45.56,45.67,210400.0,38.8948,38.9886,38.8692,38.963,210400.0
2015-01-21 15:00:00,45.68,45.71,45.57,45.67,385700.0,38.9716,38.9972,38.8777,38.963,385700.0
2015-01-21 15:30:00,45.67,45.7,45.62,45.64,511400.0,38.963,38.9886,38.9204,38.9374,511400.0
2015-01-22 09:30:00,45.95,46.05,45.5,45.77,423300.0,39.2019,39.2872,38.818,39.0484,423300.0
2015-01-22 10:00:00,45.77,46.2,45.76,46.19,232700.0,39.0484,39.4152,39.0398,39.4067,232700.0
2015-01-22 10:30:00,46.19,46.3,46.06,46.29,310600.0,39.4067,39.5005,39.2958,39.492,310600.0
2015-01-22 11:00:00,46.29,46.32,46.06,46.2,361300.0,39.492,39.5176,39.2958,39.4152,361300.0
2015-01-22 11:30:00,46.2,46.21,46.0,46.15,205300.0,39.4152,39.4237,39.2446,39.3726,205300.0
2015-01-22 12:00:00,46.16,46.16,46.03,46.1,125500.0,39.3811,39.3811,39.2702,39.3299,125500.0
2015-01-22 12:30:00,46.1,46.13,46.05,46.08,73900.0,39.3299,39.3555,39.2872,39.3128,73900.0
2015-01-22 13:00:00,46.09,46.17,46.05,46.1,81600.0,39.3214,39.3896,39.2872,39.3299,81600.0
2015-01-22 13:30:00,46.09,46.22,46.09,46.15,106100.0,39.3214,39.4323,39.3214,39.3726,106100.0
2015-01-22 14:00:00,46.16,46.34,46.15,46.33,135800.0,39.3811,39.5346,39.3726,39.5261,135800.0
2015-01-22 14:30:00,46.34,46.52,46.33,46.5,142500.0,39.5346,39.6882,39.5261,39.6712,142500.0
2015-01-22 15:00:00,46.49,46.67,46.49,46.6,334800.0,39.6626,39.8162,39.6626,39.7565,334800.0
2015-01-22 15:30:00,46.6,46.66,46.24,46.25,986200.0,39.7565,39.8077,39.4493,39.4579,986200.0
2015-01-23 09:30:00,46.68,46.7,46.44,46.53,347700.0,39.8247,39.8418,39.62,39.6967,347700.0
2015-01-23 10:00:00,46.53,46.62,46.44,46.48,228600.0,39.6967,39.7735,39.62,39.6541,228600.0
2015-01-23 10:30:00,46.48,46.55,46.33,46.49,153300.0,39.6541,39.7138,39.5261,39.6626,153300.0
2015-01-23 11:00:00,46.49,46.6,46.47,46.58,128300.0,39.6626,39.7565,39.6456,39.7394,128300.0
2015-01-23 11:30:00,46.58,46.58,46.45,46.5,187400.0,39.7394,39.7394,39.6285,39.6712,187400.0
2015-01-23 12:00:00,46.5,46.56,46.47,46.55,92800.0,39.6712,39.7223,39.6456,39.7138,92800.0
2015-01-23 12:30:00,46.55,46.67,46.55,46.63,127300.0,39.7138,39.8162,39.7138,39.7821,127300.0
2015-01-23 13:00:00,46.63,46.68,46.56,46.59,147400.0,39.7821,39.8247,39.7223,39.7479,147400.0
2015-01-23 13:30:00,46.58,46.71,46.57,46.6,88200.0,39.7394,39.8503,39.7309,39.7565,88200.0
2015-01-23 14:00:00,46.6,46.61,46.53,46.57,93500.0,39.7565,39.765,39.6967,39.7309,93500.0
2015-01-23 14:30:00,46.57,46.58,46.47,46.47,91100.0,39.7309,39.7394,39.6456,39.6456,91100.0
2015-01-23 15:00:00,46.47,46.49,46.41,46.48,176600.0,39.6456,39.6626,39.5944,39.6541,176600.0
2015-01-23 15:30:00,46.48,46.49,46.34,46.37,334500.0,39.6541,39.6626,39.5346,39.5602,334500.0
2015-01-26 09:30:00,46.38,46.48,46.22,46.4,242900.0,39.5688,39.6541,39.4323,39.5858,242900.0
2015-01-26 10:00:00,46.4,46.44,46.29,46.33,258200.0,39.5858,39.62,39.492,39.5261,258200.0
2015-01-26 10:30:00,46.33,46.39,46.29,46.37,155500.0,39.5261,39.5773,39.492,39.5602,155500.0
2015-01-26 11:00:00,46.37,46.5,46.34,46.46,217800.0,39.5602,39.6712,39.5346,39.637,217800.0
2015-01-26 11:30:00,46.47,46.6,46.41,46.58,144500.0,39.6456,39.7565,39.5944,39.7394,144500.0
2015-01-26 12:00:00,46.58,46.64,46.55,46.6,121900.0,39.7394,39.7906,39.7138,39.7565,121900.0
2015-01-26 12:30:00,46.6,46.71,46.58,46.69,116300.0,39.7565,39.8503,39.7394,39.8332,116300.0
2015-01-26 13:00:00,46.68,46.69,46.56,46.62,104300.0,39.8247,39.8332,39.7223,39.7735,104300.0
2015-01-26 13:30:00,46.63,46.76,46.62,46.69,110800.0,39.7821,39.893,39.7735,39.8332,110800.0
2015-01-26 14:00:00,46.7,46.71,46.6,46.63,113700.0,39.8418,39.8503,39.7565,39.7821,113700.0
2015-01-26 14:30:00,46.62,46.72,46.62,46.7,157300.0,39.7735,39.8588,39.7735,39.8418,157300.0
2015-01-26 15:00:00,46.69,46.7,46.5,46.65,331100.0,39.8332,39.8418,39.6712,39.7991,331100.0
2015-01-26 15:30:00,46.65,46.76,46.63,46.75,322800.0,39.7991,39.893,39.7821,39.8844,322800.0
2015-01-27 09:30:00,46.59,46.76,46.34,46.34,310300.0,39.7479,39.893,39.5346,39.5346,310300.0
2015-01-27 10:00:00,46.33,46.39,46.05,46.06,397100.0,39.5261,39.5773,39.2872,39.2958,397100.0
2015-01-27 10:30:00,46.05,46.13,45.91,46.1,284400.0,39.2872,39.3555,39.1678,39.3299,284400.0
2015-01-27 11:00:00,46.09,46.15,45.97,46.15,275100.0,39.3214,39.3726,39.219,39.3726,275100.0
2015-01-27 11:30:00,46.14,46.18,45.99,46.0,243700.0,39.364,39.3981,39.236,39.2446,243700.0
2015-01-27 12:00:00,46.0,46.06,45.86,46.03,269900.0,39.2446,39.2958,39.1251,39.2702,269900.0
2015-01-27 12:30:00,46.03,46.21,46.0,46.13,301500.0,39.2702,39.4237,39.2446,39.3555,301500.0
2015-01-27 13:00:00,46.14,46.26,46.1,46.22,202300.0,39.364,39.4664,39.3299,39.4323,202300.0
2015-01-27 13:30:00,46.23,46.27,46.08,46.16,115500.0,39.4408,39.4749,39.3128,39.3811,115500.0
2015-01-27 14:00:00,46.17,46.48,46.17,46.47,116500.0,39.3896,39.6541,39.3896,39.6456,116500.0
2015-01-27 14:30:00,46.46,46.5,46.25,46.26,96300.0,39.637,39.6712,39.4579,39.4664,96300.0
2015-01-27 15:00:00,46.27,46.34,46.19,46.2,177700.0,39.4749,39.5346,39.4067,39.4152,177700.0
2015-01-27 15:30:00,46.2,46.32,46.12,46.12,700200.0,39.4152,39.5176,39.347,39.347,700200.0
2015-01-28 09:30:00,46.53,46.62,45.95,45.97,375400.0,39.6967,39.7735,39.2019,39.219,375400.0
2015-01-28 10:00:00,45.97,46.07,45.74,45.84,475800.0,39.219,39.3043,39.0228,39.1081,475800.0
2015-01-28 10:30:00,45.85,45.9,45.6,45.63,188400.0,39.1166,39.1593,38.9033,38.9289,188400.0
2015-01-28 11:00:00,45.63,45.76,45.62,45.75,199400.0,38.9289,39.0398,38.9204,39.0313,199400.0
2015-01-28 11:30:00,45.76,45.88,45.71,45.78,169700.0,39.0398,39.1422,38.9972,39.0569,169700.0
2015-01-28 12:00:00,45.78,45.88,45.78,45.82,145500.0,39.0569,39.1422,39.0569,39.091,145500.0
2015-01-28 12:30:00,45.83,45.83,45.72,45.73,160300.0,39.0995,39.0995,39.0057,39.0142,160300.0
2015-01-28 13:00:00,45.73,45.76,45.66,45.75,168100.0,39.0142,39.0398,38.9545,39.0313,168100.0
2015-01-28 13:30:00,45.75,45.77,45.66,45.67,175300.0,39.0313,39.0484,38.9545,38.963,175300.0
2015-01-28 14:00:00,45.67,45.85,45.55,45.57,223700.0,38.963,39.1166,38.8607,38.8777,223700.0
2015-01-28 14:30:00,45.57,45.63,45.4,45.53,181700.0,38.8777,38.9289,38.7327,38.8436,181700.0
2015-01-28 15:00:00,45.54,45.61,45.33,45.4,214600.0,38.8521,38.9119,38.673,38.7327,214600.0
2015-01-28 15:30:00,45.4,45.41,45.08,45.15,632000.0,38.7327,38.7412,38.4597,38.5194,632000.0
2015-01-29 09:30:00,44.3,44.4,43.83,44.3,1460400.0,37.7942,37.8796,37.3933,37.7942,1460400.0
2015-01-29 10:00:00,44.3,44.78,44.19,44.77,620000.0,37.7942,38.2037,37.7004,38.1952,620000.0
2015-01-29 10:30:00,44.77,44.84,44.49,44.83,868700.0,38.1952,38.2549,37.9563,38.2464,868700.0
2015-01-29 11:00:00,44.84,44.87,44.47,44.57,366900.0,38.2549,38.2805,37.9393,38.0246,366900.0
2015-01-29 11:30:00,44.57,44.68,44.5,44.56,152600.0,38.0246,38.1184,37.9649,38.0161,152600.0
2015-01-29 12:00:00,44.56,44.65,44.44,44.55,213100.0,38.0161,38.0928,37.9137,38.0075,213100.0
2015-01-29 12:30:00,44.55,44.72,44.47,44.72,207700.0,38.0075,38.1526,37.9393,38.1526,207700.0
2015-01-29 13:00:00,44.72,44.8,44.59,44.78,114500.0,38.1526,38.2208,38.0416,38.2037,114500.0
2015-01-29 13:30:00,44.78,44.89,44.76,44.76,128900.0,38.2037,38.2976,38.1867,38.1867,128900.0
2015-01-29 14:00:00,44.76,44.81,44.68,44.81,141300.0,38.1867,38.2293,38.1184,38.2293,141300.0
2015-01-29 14:30:00,44.82,44.91,44.73,44.83,296700.0,38.2379,38.3147,38.1611,38.2464,296700.0
2015-01-29 15:00:00,44.83,45.07,44.79,45.0,388100.0,38.2464,38.4512,38.2123,38.3914,388100.0
2015-01-29 15:30:00,45.0,45.23,44.86,44.88,1022500.0,38.3914,38.5877,38.272,38.2891,1022500.0
2015-01-30 09:30:00,44.61,45.02,44.41,44.94,399000.0,38.0587,38.4085,37.8881,38.3402,399000.0
2015-01-30 10:00:00,44.94,45.02,44.5,44.5,179200.0,38.3402,38.4085,37.9649,37.9649,179200.0
2015-01-30 10:30:00,44.49,44.56,44.28,44.47,202500.0,37.9563,38.0161,37.7772,37.9393,202500.0
2015-01-30 11:00:00,44.47,44.54,44.27,44.32,201400.0,37.9393,37.999,37.7686,37.8113,201400.0
2015-01-30 11:30:00,44.32,44.39,44.12,44.37,187400.0,37.8113,37.871,37.6407,37.854,187400.0
2015-01-30 12:00:00,44.37,44.51,44.32,44.44,184300.0,37.854,37.9734,37.8113,37.9137,184300.0
2015-01-30 12:30:00,44.44,44.44,44.18,44.19,138100.0,37.9137,37.9137,37.6919,37.7004,138100.0
2015-01-30 13:00:00,44.19,44.29,44.15,44.28,136300.0,37.7004,37.7857,37.6663,37.7772,136300.0
2015-01-30 13:30:00,44.27,44.5,44.25,44.46,107200.0,37.7686,37.9649,37.7516,37.9307,107200.0
2015-01-30 14:00:00,44.46,44.6,44.34,44.6,106400.0,37.9307,38.0502,37.8284,38.0502,106400.0
2015-01-30 14:30:00,44.6,44.62,44.11,44.15,191700.0,38.0502,38.0672,37.6321,37.6663,191700.0
2015-01-30 15:00:00,44.15,44.21,43.95,44.11,388900.0,37.6663,37.7175,37.4956,37.6321,388900.0
2015-01-30 15:30:00,44.11,44.11,43.9,43.94,914200.0,37.6321,37.6321,37.453,37.4871,914200.0
2015-02-02 09:30:00,43.79,43.88,43.03,43.03,415500.0,37.3591,37.4359,36.7107,36.7107,415500.0
2015-02-02 10:00:00,43.03,43.1,42.76,42.98,403800.0,36.7107,36.7705,36.4804,36.6681,403800.0
2015-02-02 10:30:00,42.98,43.23,42.95,43.14,305100.0,36.6681,36.8814,36.6425,36.8046,305100.0
2015-02-02 11:00:00,43.14,43.35,43.11,43.31,356000.0,36.8046,36.9838,36.779,36.9496,356000.0
2015-02-02 11:30:00,43.32,43.48,43.2,43.21,433000.0,36.9582,37.0947,36.8558,36.8643,433000.0
2015-02-02 12:00:00,43.21,43.23,43.02,43.08,232400.0,36.8643,36.8814,36.7022,36.7534,232400.0
2015-02-02 12:30:00,43.08,43.19,42.98,42.98,192200.0,36.7534,36.8472,36.6681,36.6681,192200.0
2015-02-02 13:00:00,42.99,43.15,42.93,43.09,212400.0,36.6766,36.8131,36.6254,36.7619,212400.0
2015-02-02 13:30:00,43.1,43.12,42.8,42.82,260200.0,36.7705,36.7875,36.5145,36.5316,260200.0
2015-02-02 14:00:00,42.82,43.09,42.81,43.07,230300.0,36.5316,36.7619,36.5231,36.7449,230300.0
2015-02-02 14:30:00,43.08,43.14,42.92,43.0,286900.0,36.7534,36.8046,36.6169,36.6852,286900.0
2015-02-02 15:00:00,43.01,43.25,42.97,43.24,380500.0,36.6937,36.8984,36.6596,36.8899,380500.0
2015-02-02 15:30:00,43.23,43.52,43.2,43.51,903000.0,36.8814,37.1288,36.8558,37.1203,903000.0
2015-02-03 09:30:00,43.41,43.61,43.29,43.45,494700.0,37.0349,37.2056,36.9326,37.0691,494700.0
2015-02-03 10:00:00,43.47,43.62,43.36,43.62,360900.0,37.0861,37.2141,36.9923,37.2141,360900.0
2015-02-03 10:30:00,43.61,43.84,43.59,43.71,424000.0,37.2056,37.4018,37.1885,37.2909,424000.0
2015-02-03 11:00:00,43.7,43.9,43.7,43.8,568400.0,37.2824,37.453,37.2824,37.3677,568400.0
2015-02-03 11:30:00,43.8,43.81,43.59,43.62,199500.0,37.3677,37.3762,37.1885,37.2141,199500.0
2015-02-03 12:00:00,43.62,43.71,43.56,43.66,165700.0,37.2141,37.2909,37.1629,37.2482,165700.0
2015-02-03 12:30:00,43.65,43.73,43.6,43.66,182700.0,37.2397,37.3079,37.197,37.2482,182700.0
2015-02-03 13:00:00,43.66,43.72,43.59,43.6,163200.0,37.2482,37.2994,37.1885,37.197,163200.0
2015-02-03 13:30:00,43.61,43.68,43.51,43.65,251700.0,37.2056,37.2653,37.1203,37.2397,251700.0
2015-02-03 14:00:00,43.65,43.67,43.48,43.49,268800.0,37.2397,37.2568,37.0947,37.1032,268800.0
2015-02-03 14:30:00,43.49,43.54,43.43,43.53,310000.0,37.1032,37.1458,37.052,37.1373,310000.0
2015-02-03 15:00:00,43.54,43.59,43.5,43.59,341100.0,37.1458,37.1885,37.1117,37.1885,341100.0
2015-02-03 15:30:00,43.59,43.76,43.57,43.68,929800.0,37.1885,37.3335,37.1714,37.2653,929800.0
2015-02-04 09:30:00,43.46,43.74,43.46,43.72,510000.0,37.0776,37.3165,37.0776,37.2994,510000.0
2015-02-04 10:00:00,43.73,43.9,43.64,43.64,304900.0,37.3079,37.453,37.2312,37.2312,304900.0
2015-02-04 10:30:00,43.64,43.72,43.57,43.67,374700.0,37.2312,37.2994,37.1714,37.2568,374700.0
2015-02-04 11:00:00,43.66,43.82,43.59,43.81,338300.0,37.2482,37.3847,37.1885,37.3762,338300.0
2015-02-04 11:30:00,43.81,43.89,43.71,43.79,135500.0,37.3762,37.4444,37.2909,37.3591,135500.0
2015-02-04 12:00:00,43.79,43.79,43.66,43.67,172900.0,37.3591,37.3591,37.2482,37.2568,172900.0
2015-02-04 12:30:00,43.66,43.7,43.5,43.61,139600.0,37.2482,37.2824,37.1117,37.2056,139600.0
2015-02-04 13:00:00,43.61,43.64,43.51,43.6,141400.0,37.2056,37.2312,37.1203,37.197,141400.0
2015-02-04 13:30:00,43.59,43.64,43.52,43.56,168600.0,37.1885,37.2312,37.1288,37.1629,168600.0
2015-02-04 14:00:00,43.56,43.62,43.4,43.46,139700.0,37.1629,37.2141,37.0264,37.0776,139700.0
2015-02-04 14:30:00,43.47,43.59,43.46,43.48,137900.0,37.0861,37.1885,37.0776,37.0947,137900.0
2015-02-04 15:00:00,43.48,43.59,43.43,43.59,145900.0,37.0947,37.1885,37.052,37.1885,145900.0
2015-02-04 15:30:00,43.59,43.63,43.25,43.45,872100.0,37.1885,37.2226,36.8984,37.0691,872100.0
2015-02-05 09:30:00,43.77,43.84,43.41,43.45,251900.0,37.3421,37.4018,37.0349,37.0691,251900.0
2015-02-05 10:00:00,43.45,43.71,43.42,43.68,345600.0,37.0691,37.2909,37.0435,37.2653,345600.0
2015-02-05 10:30:00,43.68,43.76,43.61,43.66,194700.0,37.2653,37.3335,37.2056,37.2482,194700.0
2015-02-05 11:00:00,43.64,43.67,43.53,43.59,165100.0,37.2312,37.2568,37.1373,37.1885,165100.0
2015-02-05 11:30:00,43.6,43.67,43.55,43.65,195400.0,37.197,37.2568,37.1544,37.2397,195400.0
2015-02-05 12:00:00,43.66,43.71,43.58,43.65,188000.0,37.2482,37.2909,37.18,37.2397,188000.0
2015-02-05 12:30:00,43.66,43.67,43.59,43.62,133300.0,37.2482,37.2568,37.1885,37.2141,133300.0
2015-02-05 13:00:00,43.61,43.74,43.6,43.7,164600.0,37.2056,37.3165,37.197,37.2824,164600.0
2015-02-05 13:30:00,43.71,43.72,43.62,43.65,110800.0,37.2909,37.2994,37.2141,37.2397,110800.0
2015-02-05 14:00:00,43.65,43.66,43.57,43.59,192700.0,37.2397,37.2482,37.1714,37.1885,192700.0
2015-02-05 14:30:00,43.6,43.64,43.56,43.63,106500.0,37.197,37.2312,37.1629,37.2226,106500.0
2015-02-05 15:00:00,43.63,43.69,43.57,43.68,200700.0,37.2226,37.2738,37.1714,37.2653,200700.0
2015-02-05 15:30:00,43.68,43.74,43.66,43.7,450600.0,37.2653,37.3165,37.2482,37.2824,450600.0
2015-02-06 09:30:00,43.54,43.59,43.27,43.41,242700.0,37.1458,37.1885,36.9155,37.0349,242700.0
2015-02-06 10:00:00,43.41,43.61,43.39,43.6,126500.0,37.0349,37.2056,37.0179,37.197,126500.0
2015-02-06 10:30:00,43.59,43.68,43.53,43.67,295500.0,37.1885,37.2653,37.1373,37.2568,295500.0
2015-02-06 11:00:00,43.67,43.73,43.6,43.7,237500.0,37.2568,37.3079,37.197,37.2824,237500.0
2015-02-06 11:30:00,43.69,43.78,43.66,43.7,185000.0,37.2738,37.3506,37.2482,37.2824,185000.0
2015-02-06 12:00:00,43.71,43.8,43.67,43.71,202900.0,37.2909,37.3677,37.2568,37.2909,202900.0
2015-02-06 12:30:00,43.71,43.76,43.57,43.62,114600.0,37.2909,37.3335,37.1714,37.2141,114600.0
2015-02-06 13:00:00,43.62,43.63,43.35,43.37,109800.0,37.2141,37.2226,36.9838,37.0008,109800.0
2015-02-06 13:30:00,43.38,43.48,43.31,43.46,115400.0,37.0093,37.0947,36.9496,37.0776,115400.0
2015-02-06 14:00:00,43.45,43.54,43.42,43.52,186500.0,37.0691,37.1458,37.0435,37.1288,186500.0
2015-02-06 14:30:00,43.52,43.59,43.47,43.47,139100.0,37.1288,37.1885,37.0861,37.0861,139100.0
2015-02-06 15:00:00,43.47,43.48,43.25,43.26,370500.0,37.0861,37.0947,36.8984,36.907,370500.0
2015-02-06 15:30:00,43.27,43.34,43.22,43.32,445500.0,36.9155,36.9752,36.8728,36.9582,445500.0
2015-02-09 09:30:00,42.99,43.1,42.93,43.08,343300.0,36.6766,36.7705,36.6254,36.7534,343300.0
2015-02-09 10:00:00,43.08,43.1,42.95,43.0,289800.0,36.7534,36.7705,36.6425,36.6852,289800.0
2015-02-09 10:30:00,42.99,43.08,42.98,43.05,206600.0,36.6766,36.7534,36.6681,36.7278,206600.0
2015-02-09 11:00:00,43.04,43.16,43.03,43.14,146700.0,36.7193,36.8217,36.7107,36.8046,146700.0
2015-02-09 11:30:00,43.14,43.15,43.03,43.05,74400.0,36.8046,36.8131,36.7107,36.7278,74400.0
2015-02-09 12:00:00,43.05,43.06,42.85,42.91,146500.0,36.7278,36.7363,36.5572,36.6084,146500.0
2015-02-09 12:30:00,42.92,42.98,42.86,42.89,127300.0,36.6169,36.6681,36.5657,36.5913,127300.0
2015-02-09 13:00:00,42.89,42.94,42.83,42.83,107800.0,36.5913,36.634,36.5401,36.5401,107800.0
2015-02-09 13:30:00,42.83,42.87,42.74,42.87,121500.0,36.5401,36.5742,36.4633,36.5742,121500.0
2015-02-09 14:00:00,42.87,42.87,42.7,42.77,128400.0,36.5742,36.5742,36.4292,36.4889,128400.0
2015-02-09 14:30:00,42.77,42.8,42.6,42.6,199700.0,36.4889,36.5145,36.3439,36.3439,199700.0
2015-02-09 15:00:00,42.61,42.63,42.51,42.63,348800.0,36.3524,36.3695,36.2671,36.3695,348800.0
2015-02-09 15:30:00,42.63,42.74,42.56,42.65,645400.0,36.3695,36.4633,36.3098,36.3866,645400.0
2015-02-10 09:30:00,43.48,43.74,43.35,43.41,468600.0,37.0947,37.3165,36.9838,37.0349,468600.0
2015-02-10 10:00:00,43.41,43.53,43.38,43.41,251800.0,37.0349,37.1373,37.0093,37.0349,251800.0
2015-02-10 10:30:00,43.41,43.45,43.2,43.26,292500.0,37.0349,37.0691,36.8558,36.907,292500.0
2015-02-10 11:00:00,43.26,43.41,43.18,43.4,298400.0,36.907,37.0349,36.8387,37.0264,298400.0
2015-02-10 11:30:00,43.4,43.47,43.32,43.38,214500.0,37.0264,37.0861,36.9582,37.0093,214500.0
2015-02-10 12:00:00,43.37,43.44,43.3,43.35,165500.0,37.0008,37.0605,36.9411,36.9838,165500.0
2015-02-10 12:30:00,43.35,43.38,43.29,43.32,232500.0,36.9838,37.0093,36.9326,36.9582,232500.0
2015-02-10 13:00:00,43.32,43.35,43.23,43.25,156000.0,36.9582,36.9838,36.8814,36.8984,156000.0
2015-02-10 13:30:00,43.24,43.34,43.23,43.32,201400.0,36.8899,36.9752,36.8814,36.9582,201400.0
2015-02-10 14:00:00,43.32,43.47,43.29,43.45,199800.0,36.9582,37.0861,36.9326,37.0691,199800.0
2015-02-10 14:30:00,43.45,43.67,43.45,43.66,322400.0,37.0691,37.2568,37.0691,37.2482,322400.0
2015-02-10 15:00:00,43.66,43.71,43.57,43.71,428200.0,37.2482,37.2909,37.1714,37.2909,428200.0
2015-02-10 15:30:00,43.72,43.72,43.54,43.55,815300.0,37.2994,37.2994,37.1458,37.1544,815300.0
2015-02-11 09:30:00,43.59,44.08,43.59,44.04,872700.0,37.1885,37.6065,37.1885,37.5724,872700.0
2015-02-11 10:00:00,44.04,44.05,43.75,43.79,420400.0,37.5724,37.581,37.325,37.3591,420400.0
2015-02-11 10:30:00,43.79,43.95,43.69,43.94,511100.0,37.3591,37.4956,37.2738,37.4871,511100.0
2015-02-11 11:00:00,43.94,44.03,43.85,43.89,452100.0,37.4871,37.5639,37.4103,37.4444,452100.0
2015-02-11 11:30:00,43.89,43.95,43.82,43.92,356100.0,37.4444,37.4956,37.3847,37.47,356100.0
2015-02-11 12:00:00,43.91,43.92,43.84,43.91,206300.0,37.4615,37.47,37.4018,37.4615,206300.0
2015-02-11 12:30:00,43.92,43.98,43.88,43.95,226000.0,37.47,37.5212,37.4359,37.4956,226000.0
2015-02-11 13:00:00,43.94,43.95,43.83,43.91,157100.0,37.4871,37.4956,37.3933,37.4615,157100.0
2015-02-11 13:30:00,43.91,44.15,43.86,44.11,149900.0,37.4615,37.6663,37.4189,37.6321,149900.0
2015-02-11 14:00:00,44.11,44.19,44.05,44.1,189500.0,37.6321,37.7004,37.581,37.6236,189500.0
2015-02-11 14:30:00,44.1,44.18,44.07,44.11,218300.0,37.6236,37.6919,37.598,37.6321,218300.0
2015-02-11 15:00:00,44.12,44.24,43.99,44.19,388800.0,37.6407,37.743,37.5298,37.7004,388800.0
2015-02-11 15:30:00,44.2,44.23,44.06,44.07,816800.0,37.7089,37.7345,37.5895,37.598,816800.0
2015-02-12 09:30:00,44.43,44.53,44.3,44.39,331300.0,37.9051,37.9905,37.7942,37.871,331300.0
2015-02-12 10:00:00,44.39,44.52,44.35,44.39,267900.0,37.871,37.9819,37.8369,37.871,267900.0
2015-02-12 10:30:00,44.38,44.58,44.36,44.57,255300.0,37.8625,38.0331,37.8454,38.0246,255300.0
2015-02-12 11:00:00,44.56,44.68,44.5,44.66,310700.0,38.0161,38.1184,37.9649,38.1014,310700.0
2015-02-12 11:30:00,44.67,44.69,44.58,44.63,167900.0,38.1099,38.127,38.0331,38.0758,167900.0
2015-02-12 12:00:00,44.64,44.73,44.63,44.65,161100.0,38.0843,38.1611,38.0758,38.0928,161100.0
2015-02-12 12:30:00,44.66,44.7,44.55,44.61,128100.0,38.1014,38.1355,38.0075,38.0587,128100.0
2015-02-12 13:00:00,44.62,44.7,44.57,44.58,86700.0,38.0672,38.1355,38.0246,38.0331,86700.0
2015-02-12 13:30:00,44.59,44.64,44.56,44.57,174000.0,38.0416,38.0843,38.0161,38.0246,174000.0
2015-02-12 14:00:00,44.57,44.58,44.44,44.48,173000.0,38.0246,38.0331,37.9137,37.9478,173000.0
2015-02-12 14:30:00,44.48,44.51,44.43,44.5,143100.0,37.9478,37.9734,37.9051,37.9649,143100.0
2015-02-12 15:00:00,44.5,44.52,44.42,44.42,225800.0,37.9649,37.9819,37.8966,37.8966,225800.0
2015-02-12 15:30:00,44.42,44.42,44.32,44.36,643000.0,37.8966,37.8966,37.8113,37.8454,643000.0
2015-02-13 09:30:00,43.67,43.8,43.64,43.69,616300.0,37.2568,37.3677,37.2312,37.2738,616300.0
2015-02-13 10:00:00,43.69,43.79,43.62,43.65,453300.0,37.2738,37.3591,37.2141,37.2397,453300.0
2015-02-13 10:30:00,43.65,43.83,43.64,43.74,358000.0,37.2397,37.3933,37.2312,37.3165,358000.0
2015-02-13 11:00:00,43.73,43.78,43.68,43.7,306100.0,37.3079,37.3506,37.2653,37.2824,306100.0
2015-02-13 11:30:00,43.7,43.71,43.5,43.54,258800.0,37.2824,37.2909,37.1117,37.1458,258800.0
2015-02-13 12:00:00,43.54,43.62,43.53,43.62,126600.0,37.1458,37.2141,37.1373,37.2141,126600.0
2015-02-13 12:30:00,43.61,43.62,43.5,43.56,182000.0,37.2056,37.2141,37.1117,37.1629,182000.0
2015-02-13 13:00:00,43.56,43.59,43.49,43.5,235500.0,37.1629,37.1885,37.1032,37.1117,235500.0
2015-02-13 13:30:00,43.49,43.5,43.4,43.45,241300.0,37.1032,37.1117,37.0264,37.0691,241300.0
2015-02-13 14:00:00,43.45,43.56,43.43,43.55,168700.0,37.0691,37.1629,37.052,37.1544,168700.0
2015-02-13 14:30:00,43.55,43.56,43.46,43.49,174700.0,37.1544,37.1629,37.0776,37.1032,174700.0
2015-02-13 15:00:00,43.49,43.53,43.45,43.52,295800.0,37.1032,37.1373,37.0691,37.1288,295800.0
2015-02-13 15:30:00,43.52,43.52,43.43,43.48,815600.0,37.1288,37.1288,37.052,37.0947,815600.0
2015-02-17 09:30:00,43.29,43.51,43.27,43.35,545100.0,36.9326,37.1203,36.9155,36.9838,545100.0
2015-02-17 10:00:00,43.34,43.45,43.25,43.33,276100.0,36.9752,37.0691,36.8984,36.9667,276100.0
2015-02-17 10:30:00,43.33,43.36,43.25,43.32,340700.0,36.9667,36.9923,36.8984,36.9582,340700.0
2015-02-17 11:00:00,43.32,43.42,43.3,43.38,277700.0,36.9582,37.0435,36.9411,37.0093,277700.0
2015-02-17 11:30:00,43.38,43.44,43.28,43.3,272800.0,37.0093,37.0605,36.924,36.9411,272800.0
2015-02-17 12:00:00,43.29,43.33,43.19,43.2,198500.0,36.9326,36.9667,36.8472,36.8558,198500.0
2015-02-17 12:30:00,43.21,43.28,43.13,43.28,244500.0,36.8643,36.924,36.7961,36.924,244500.0
2015-02-17 13:00:00,43.28,43.31,43.23,43.25,287500.0,36.924,36.9496,36.8814,36.8984,287500.0
2015-02-17 13:30:00,43.25,43.43,43.24,43.39,321700.0,36.8984,37.052,36.8899,37.0179,321700.0
2015-02-17 14:00:00,43.39,43.39,43.25,43.33,270500.0,37.0179,37.0179,36.8984,36.9667,270500.0
2015-02-17 14:30:00,43.33,43.39,43.3,43.32,440900.0,36.9667,37.0179,36.9411,36.9582,440900.0
2015-02-17 15:00:00,43.31,43.43,43.3,43.41,400100.0,36.9496,37.052,36.9411,37.0349,400100.0
2015-02-17 15:30:00,43.41,43.41,43.28,43.29,1028600.0,37.0349,37.0349,36.924,36.9326,1028600.0
2015-02-18 09:30:00,43.94,44.02,43.67,43.74,1001000.0,37.7007,37.7694,37.4691,37.5291,1001000.0
2015-02-18 10:00:00,43.74,43.78,43.58,43.73,343500.0,37.5291,37.5635,37.3919,37.5206,343500.0
2015-02-18 10:30:00,43.73,44.06,43.72,44.05,440300.0,37.5206,37.8037,37.512,37.7951,440300.0
2015-02-18 11:00:00,44.06,44.07,43.89,43.99,222200.0,37.8037,37.8123,37.6578,37.7436,222200.0
2015-02-18 11:30:00,44.0,44.03,43.95,43.97,128000.0,37.7522,37.778,37.7093,37.7265,128000.0
2015-02-18 12:00:00,43.97,44.0,43.92,43.93,240100.0,37.7265,37.7522,37.6836,37.6922,240100.0
2015-02-18 12:30:00,43.92,43.93,43.76,43.77,336700.0,37.6836,37.6922,37.5463,37.5549,336700.0
2015-02-18 13:00:00,43.77,43.77,43.66,43.67,217300.0,37.5549,37.5549,37.4605,37.4691,217300.0
2015-02-18 13:30:00,43.68,43.76,43.66,43.69,116000.0,37.4777,37.5463,37.4605,37.4862,116000.0
2015-02-18 14:00:00,43.7,43.81,43.68,43.7,192400.0,37.4948,37.5892,37.4777,37.4948,192400.0
2015-02-18 14:30:00,43.7,43.85,43.69,43.85,207000.0,37.4948,37.6235,37.4862,37.6235,207000.0
2015-02-18 15:00:00,43.85,43.96,43.81,43.9,343300.0,37.6235,37.7179,37.5892,37.6664,343300.0
2015-02-18 15:30:00,43.9,43.96,43.86,43.87,751100.0,37.6664,37.7179,37.6321,37.6407,751100.0
2015-02-19 09:30:00,44.66,44.66,44.13,44.17,807500.0,38.3185,38.3185,37.8638,37.8981,807500.0
2015-02-19 10:00:00,44.16,44.19,44.01,44.1,470200.0,37.8895,37.9152,37.7608,37.838,470200.0
2015-02-19 10:30:00,44.09,44.19,44.05,44.11,488400.0,37.8294,37.9152,37.7951,37.8466,488400.0
2015-02-19 11:00:00,44.12,44.2,43.98,44.15,253700.0,37.8552,37.9238,37.7351,37.8809,253700.0
2015-02-19 11:30:00,44.15,44.18,43.94,43.97,262100.0,37.8809,37.9067,37.7007,37.7265,262100.0
2015-02-19 12:00:00,43.97,43.99,43.85,43.85,250900.0,37.7265,37.7436,37.6235,37.6235,250900.0
2015-02-19 12:30:00,43.86,43.86,43.69,43.73,193800.0,37.6321,37.6321,37.4862,37.5206,193800.0
2015-02-19 13:00:00,43.74,43.74,43.55,43.69,270000.0,37.5291,37.5291,37.3661,37.4862,270000.0
2015-02-19 13:30:00,43.69,43.78,43.66,43.74,153400.0,37.4862,37.5635,37.4605,37.5291,153400.0
2015-02-19 14:00:00,43.74,43.82,43.68,43.7,345200.0,37.5291,37.5978,37.4777,37.4948,345200.0
2015-02-19 14:30:00,43.7,43.74,43.67,43.74,211500.0,37.4948,37.5291,37.4691,37.5291,211500.0
2015-02-19 15:00:00,43.73,43.78,43.72,43.73,208000.0,37.5206,37.5635,37.512,37.5206,208000.0
2015-02-19 15:30:00,43.73,43.74,43.65,43.69,576600.0,37.5206,37.5291,37.4519,37.4862,576600.0
2015-02-20 09:30:00,43.27,43.36,42.82,42.9,632100.0,37.1259,37.2031,36.7398,36.8084,632100.0
2015-02-20 10:00:00,42.9,43.04,42.89,42.99,365000.0,36.8084,36.9285,36.7998,36.8856,365000.0
2015-02-20 10:30:00,42.98,43.26,42.96,43.19,374700.0,36.877,37.1173,36.8599,37.0572,374700.0
2015-02-20 11:00:00,43.19,43.25,43.12,43.2,411800.0,37.0572,37.1087,36.9972,37.0658,411800.0
2015-02-20 11:30:00,43.21,43.21,43.05,43.11,171700.0,37.0744,37.0744,36.9371,36.9886,171700.0
2015-02-20 12:00:00,43.11,43.28,43.03,43.04,234300.0,36.9886,37.1344,36.9199,36.9285,234300.0
2015-02-20 12:30:00,43.04,43.21,43.03,43.17,181100.0,36.9285,37.0744,36.9199,37.0401,181100.0
2015-02-20 13:00:00,43.17,43.31,43.16,43.29,110600.0,37.0401,37.1602,37.0315,37.143,110600.0
2015-02-20 13:30:00,43.29,43.31,43.27,43.29,161500.0,37.143,37.1602,37.1259,37.143,161500.0
2015-02-20 14:00:00,43.29,43.41,43.29,43.37,139000.0,37.143,37.246,37.143,37.2117,139000.0
2015-02-20 14:30:00,43.38,43.4,43.3,43.36,206900.0,37.2202,37.2374,37.1516,37.2031,206900.0
2015-02-20 15:00:00,43.37,43.4,43.31,43.34,411900.0,37.2117,37.2374,37.1602,37.1859,411900.0
2015-02-20 15:30:00,43.34,43.35,43.16,43.26,786700.0,37.1859,37.1945,37.0315,37.1173,786700.0
2015-02-23 09:30:00,43.66,43.72,43.45,43.56,368800.0,37.4605,37.512,37.2803,37.3747,368800.0
2015-02-23 10:00:00,43.56,43.58,43.31,43.45,363400.0,37.3747,37.3919,37.1602,37.2803,363400.0
2015-02-23 10:30:00,43.44,43.47,43.39,43.45,212700.0,37.2717,37.2975,37.2288,37.2803,212700.0
2015-02-23 11:00:00,43.45,43.48,43.39,43.46,278100.0,37.2803,37.3061,37.2288,37.2889,278100.0
2015-02-23 11:30:00,43.47,43.54,43.43,43.47,179400.0,37.2975,37.3575,37.2631,37.2975,179400.0
2015-02-23 12:00:00,43.47,43.48,43.41,43.41,55100.0,37.2975,37.3061,37.246,37.246,55100.0
2015-02-23 12:30:00,43.41,43.47,43.35,43.41,86300.0,37.246,37.2975,37.1945,37.246,86300.0
2015-02-23 13:00:00,43.4,43.45,43.36,43.44,89500.0,37.2374,37.2803,37.2031,37.2717,89500.0
2015-02-23 13:30:00,43.44,43.47,43.4,43.45,91600.0,37.2717,37.2975,37.2374,37.2803,91600.0
2015-02-23 14:00:00,43.45,43.47,43.4,43.46,123400.0,37.2803,37.2975,37.2374,37.2889,123400.0
2015-02-23 14:30:00,43.46,43.51,43.41,43.48,155300.0,37.2889,37.3318,37.246,37.3061,155300.0
2015-02-23 15:00:00,43.48,43.52,43.42,43.5,219500.0,37.3061,37.3404,37.2546,37.3232,219500.0
2015-02-23 15:30:00,43.5,43.57,43.46,43.48,1069100.0,37.3232,37.3833,37.2889,37.3061,1069100.0
2015-02-24 09:30:00,43.68,43.68,43.26,43.26,257900.0,37.4777,37.4777,37.1173,37.1173,257900.0
2015-02-24 10:00:00,43.26,43.55,43.19,43.54,201500.0,37.1173,37.3661,37.0572,37.3575,201500.0
2015-02-24 10:30:00,43.55,43.58,43.46,43.58,256400.0,37.3661,37.3919,37.2889,37.3919,256400.0
2015-02-24 11:00:00,43.57,43.68,43.46,43.47,524800.0,37.3833,37.4777,37.2889,37.2975,524800.0
2015-02-24 11:30:00,43.47,43.48,43.4,43.41,183200.0,37.2975,37.3061,37.2374,37.246,183200.0
2015-02-24 12:00:00,43.4,43.43,43.38,43.4,84900.0,37.2374,37.2631,37.2202,37.2374,84900.0
2015-02-24 12:30:00,43.41,43.43,43.32,43.41,150700.0,37.246,37.2631,37.1688,37.246,150700.0
2015-02-24 13:00:00,43.41,43.5,43.4,43.49,203900.0,37.246,37.3232,37.2374,37.3146,203900.0
2015-02-24 13:30:00,43.5,43.52,43.45,43.46,279500.0,37.3232,37.3404,37.2803,37.2889,279500.0
2015-02-24 14:00:00,43.46,43.51,43.41,43.48,327500.0,37.2889,37.3318,37.246,37.3061,327500.0
2015-02-24 14:30:00,43.48,43.54,43.44,43.51,295600.0,37.3061,37.3575,37.2717,37.3318,295600.0
2015-02-24 15:00:00,43.5,43.51,43.48,43.51,298000.0,37.3232,37.3318,37.3061,37.3318,298000.0
2015-02-24 15:30:00,43.51,43.68,43.5,43.59,1245800.0,37.3318,37.4777,37.3232,37.4004,1245800.0
2015-02-25 09:30:00,43.73,43.98,43.67,43.9,652000.0,37.5206,37.7351,37.4691,37.6664,652000.0
2015-02-25 10:00:00,43.9,43.93,43.7,43.79,308600.0,37.6664,37.6922,37.4948,37.572,308600.0
2015-02-25 10:30:00,43.8,43.95,43.8,43.8,422900.0,37.5806,37.7093,37.5806,37.5806,422900.0
2015-02-25 11:00:00,43.8,43.88,43.8,43.82,323700.0,37.5806,37.6493,37.5806,37.5978,323700.0
2015-02-25 11:30:00,43.82,43.87,43.78,43.79,449000.0,37.5978,37.6407,37.5635,37.572,449000.0
2015-02-25 12:00:00,43.79,43.82,43.73,43.76,263300.0,37.572,37.5978,37.5206,37.5463,263300.0
2015-02-25 12:30:00,43.76,43.93,43.73,43.9,384500.0,37.5463,37.6922,37.5206,37.6664,384500.0
2015-02-25 13:00:00,43.89,43.89,43.76,43.8,375900.0,37.6578,37.6578,37.5463,37.5806,375900.0
2015-02-25 13:30:00,43.8,43.92,43.79,43.8,517600.0,37.5806,37.6836,37.572,37.5806,517600.0
2015-02-25 14:00:00,43.81,43.84,43.77,43.82,439900.0,37.5892,37.6149,37.5549,37.5978,439900.0
2015-02-25 14:30:00,43.82,43.93,43.73,43.81,552500.0,37.5978,37.6922,37.5206,37.5892,552500.0
2015-02-25 15:00:00,43.81,43.85,43.69,43.78,423100.0,37.5892,37.6235,37.4862,37.5635,423100.0
2015-02-25 15:30:00,43.78,43.93,43.78,43.88,841600.0,37.5635,37.6922,37.5635,37.6493,841600.0
2015-02-26 09:30:00,43.88,44.02,43.68,43.75,654100.0,37.6493,37.7694,37.4777,37.5377,654100.0
2015-02-26 10:00:00,43.75,43.87,43.74,43.81,154700.0,37.5377,37.6407,37.5291,37.5892,154700.0
2015-02-26 10:30:00,43.81,43.9,43.73,43.78,147300.0,37.5892,37.6664,37.5206,37.5635,147300.0
2015-02-26 11:00:00,43.79,43.95,43.78,43.92,331100.0,37.572,37.7093,37.5635,37.6836,331100.0
2015-02-26 11:30:00,43.92,43.94,43.76,43.77,135800.0,37.6836,37.7007,37.5463,37.5549,135800.0
2015-02-26 12:00:00,43.77,43.83,43.68,43.72,103900.0,37.5549,37.6064,37.4777,37.512,103900.0
2015-02-26 12:30:00,43.71,43.81,43.66,43.76,132700.0,37.5034,37.5892,37.4605,37.5463,132700.0
2015-02-26 13:00:00,43.76,43.77,43.63,43.68,107600.0,37.5463,37.5549,37.4348,37.4777,107600.0
2015-02-26 13:30:00,43.68,43.75,43.67,43.73,93900.0,37.4777,37.5377,37.4691,37.5206,93900.0
2015-02-26 14:00:00,43.72,43.78,43.68,43.68,849600.0,37.512,37.5635,37.4777,37.4777,849600.0
2015-02-26 14:30:00,43.68,43.91,43.68,43.76,394200.0,37.4777,37.675,37.4777,37.5463,394200.0
2015-02-26 15:00:00,43.75,43.85,43.7,43.85,163200.0,37.5377,37.6235,37.4948,37.6235,163200.0
2015-02-26 15:30:00,43.85,43.95,43.77,43.78,642100.0,37.6235,37.7093,37.5549,37.5635,642100.0
2015-02-27 09:30:00,43.74,44.16,43.74,44.03,295100.0,37.5291,37.8895,37.5291,37.778,295100.0
2015-02-27 10:00:00,44.03,44.12,43.97,44.01,461100.0,37.778,37.8552,37.7265,37.7608,461100.0
2015-02-27 10:30:00,44.02,44.08,43.99,44.07,257000.0,37.7694,37.8209,37.7436,37.8123,257000.0
2015-02-27 11:00:00,44.07,44.09,43.95,43.97,220800.0,37.8123,37.8294,37.7093,37.7265,220800.0
2015-02-27 11:30:00,43.97,44.05,43.97,44.03,274800.0,37.7265,37.7951,37.7265,37.778,274800.0
2015-02-27 12:00:00,44.02,44.08,44.0,44.07,536300.0,37.7694,37.8209,37.7522,37.8123,536300.0
2015-02-27 12:30:00,44.06,44.18,44.03,44.18,172700.0,37.8037,37.9067,37.778,37.9067,172700.0
2015-02-27 13:00:00,44.17,44.22,44.04,44.11,736000.0,37.8981,37.941,37.7865,37.8466,736000.0
2015-02-27 13:30:00,44.11,44.13,44.08,44.11,330500.0,37.8466,37.8638,37.8209,37.8466,330500.0
2015-02-27 14:00:00,44.11,44.12,44.0,44.02,362100.0,37.8466,37.8552,37.7522,37.7694,362100.0
2015-02-27 14:30:00,44.03,44.1,43.96,43.98,191900.0,37.778,37.838,37.7179,37.7351,191900.0
2015-02-27 15:00:00,43.98,44.01,43.9,44.01,353400.0,37.7351,37.7608,37.6664,37.7608,353400.0
2015-02-27 15:30:00,44.0,44.1,43.94,44.0,1334500.0,37.7522,37.838,37.7007,37.7522,1334500.0
2015-03-02 09:30:00,44.03,44.62,44.0,44.59,1051600.0,37.778,38.2842,37.7522,38.2584,1051600.0
2015-03-02 10:00:00,44.59,45.17,44.39,45.01,1893400.0,38.2584,38.7561,38.0868,38.6188,1893400.0
2015-03-02 10:30:00,45.01,45.12,44.94,45.07,583400.0,38.6188,38.7132,38.5587,38.6703,583400.0
2015-03-02 11:00:00,45.07,45.07,44.91,44.92,404300.0,38.6703,38.6703,38.533,38.5416,404300.0
2015-03-02 11:30:00,44.92,45.03,44.91,45.01,433200.0,38.5416,38.636,38.533,38.6188,433200.0
2015-03-02 12:00:00,45.01,45.01,44.96,44.98,311500.0,38.6188,38.6188,38.5759,38.5931,311500.0
2015-03-02 12:30:00,44.97,45.08,44.96,45.02,405100.0,38.5845,38.6789,38.5759,38.6274,405100.0
2015-03-02 13:00:00,45.02,45.13,45.0,45.13,225400.0,38.6274,38.7218,38.6102,38.7218,225400.0
2015-03-02 13:30:00,45.12,45.22,45.05,45.21,652800.0,38.7132,38.799,38.6531,38.7904,652800.0
2015-03-02 14:00:00,45.21,45.38,45.19,45.34,609100.0,38.7904,38.9363,38.7732,38.9019,609100.0
2015-03-02 14:30:00,45.34,45.45,45.3,45.4,944000.0,38.9019,38.9963,38.8676,38.9534,944000.0
2015-03-02 15:00:00,45.39,45.61,45.36,45.49,770200.0,38.9448,39.1336,38.9191,39.0306,770200.0
2015-03-02 15:30:00,45.48,45.52,45.18,45.19,1821300.0,39.0221,39.0564,38.7647,38.7732,1821300.0
2015-03-03 09:30:00,45.15,45.17,44.94,44.98,550100.0,38.7389,38.7561,38.5587,38.5931,550100.0
2015-03-03 10:00:00,44.98,45.08,44.83,44.83,647300.0,38.5931,38.6789,38.4644,38.4644,647300.0
2015-03-03 10:30:00,44.83,44.86,44.69,44.76,323300.0,38.4644,38.4901,38.3442,38.4043,323300.0
2015-03-03 11:00:00,44.76,44.78,44.57,44.58,270900.0,38.4043,38.4215,38.2413,38.2499,270900.0
2015-03-03 11:30:00,44.58,44.58,44.43,44.52,224700.0,38.2499,38.2499,38.1212,38.1984,224700.0
2015-03-03 12:00:00,44.52,44.53,44.36,44.37,220300.0,38.1984,38.207,38.0611,38.0697,220300.0
2015-03-03 12:30:00,44.37,44.67,44.35,44.66,214300.0,38.0697,38.3271,38.0525,38.3185,214300.0
2015-03-03 13:00:00,44.66,44.85,44.63,44.85,280600.0,38.3185,38.4815,38.2928,38.4815,280600.0
2015-03-03 13:30:00,44.85,44.91,44.7,44.73,173600.0,38.4815,38.533,38.3528,38.3786,173600.0
2015-03-03 14:00:00,44.72,44.95,44.72,44.89,157800.0,38.37,38.5673,38.37,38.5158,157800.0
2015-03-03 14:30:00,44.9,44.93,44.86,44.92,189100.0,38.5244,38.5502,38.4901,38.5416,189100.0
2015-03-03 15:00:00,44.92,44.97,44.82,44.85,242000.0,38.5416,38.5845,38.4558,38.4815,242000.0
2015-03-03 15:30:00,44.86,44.89,44.66,44.71,1012300.0,38.4901,38.5158,38.3185,38.3614,1012300.0
2015-03-04 09:30:00,44.46,44.56,44.3,44.49,193200.0,38.1469,38.2327,38.0096,38.1726,193200.0
2015-03-04 10:00:00,44.49,44.54,44.32,44.38,208100.0,38.1726,38.2155,38.0268,38.0783,208100.0
2015-03-04 10:30:00,44.36,44.52,44.34,44.52,160100.0,38.0611,38.1984,38.0439,38.1984,160100.0
2015-03-04 11:00:00,44.52,44.56,44.46,44.5,98400.0,38.1984,38.2327,38.1469,38.1812,98400.0
2015-03-04 11:30:00,44.52,44.59,44.4,44.48,137900.0,38.1984,38.2584,38.0954,38.1641,137900.0
2015-03-04 12:00:00,44.48,44.55,44.44,44.49,94500.0,38.1641,38.2241,38.1297,38.1726,94500.0
2015-03-04 12:30:00,44.5,44.59,44.47,44.5,88200.0,38.1812,38.2584,38.1555,38.1812,88200.0
2015-03-04 13:00:00,44.51,44.51,44.43,44.49,91400.0,38.1898,38.1898,38.1212,38.1726,91400.0
2015-03-04 13:30:00,44.49,44.52,44.43,44.44,149500.0,38.1726,38.1984,38.1212,38.1297,149500.0
2015-03-04 14:00:00,44.44,44.5,44.42,44.45,76400.0,38.1297,38.1812,38.1126,38.1383,76400.0
2015-03-04 14:30:00,44.45,44.54,44.43,44.53,74200.0,38.1383,38.2155,38.1212,38.207,74200.0
2015-03-04 15:00:00,44.53,44.59,44.49,44.59,128700.0,38.207,38.2584,38.1726,38.2584,128700.0
2015-03-04 15:30:00,44.59,44.63,44.58,44.59,369500.0,38.2584,38.2928,38.2499,38.2584,369500.0
2015-03-05 09:30:00,45.02,45.44,45.02,45.25,494200.0,38.6274,38.9877,38.6274,38.8247,494200.0
2015-03-05 10:00:00,45.24,45.36,45.18,45.36,288900.0,38.8161,38.9191,38.7647,38.9191,288900.0
2015-03-05 10:30:00,45.36,45.51,45.31,45.5,249500.0,38.9191,39.0478,38.8762,39.0392,249500.0
2015-03-05 11:00:00,45.49,45.5,45.34,45.35,257700.0,39.0306,39.0392,38.9019,38.9105,257700.0
2015-03-05 11:30:00,45.34,45.46,45.31,45.43,218100.0,38.9019,39.0049,38.8762,38.9792,218100.0
2015-03-05 12:00:00,45.43,45.47,45.34,45.45,201100.0,38.9792,39.0135,38.9019,38.9963,201100.0
2015-03-05 12:30:00,45.45,45.52,45.39,45.45,252100.0,38.9963,39.0564,38.9448,38.9963,252100.0
2015-03-05 13:00:00,45.45,45.47,45.34,45.45,271400.0,38.9963,39.0135,38.9019,38.9963,271400.0
2015-03-05 13:30:00,45.44,45.47,45.36,45.45,172300.0,38.9877,39.0135,38.9191,38.9963,172300.0
2015-03-05 14:00:00,45.45,45.54,45.44,45.48,129200.0,38.9963,39.0735,38.9877,39.0221,129200.0
2015-03-05 14:30:00,45.48,45.53,45.46,45.51,170000.0,39.0221,39.065,39.0049,39.0478,170000.0
2015-03-05 15:00:00,45.51,45.51,45.49,45.51,170500.0,39.0478,39.0478,39.0306,39.0478,170500.0
2015-03-05 15:30:00,45.51,45.55,45.47,45.47,656800.0,39.0478,39.0821,39.0135,39.0135,656800.0
2015-03-06 09:30:00,45.22,45.24,45.05,45.05,300000.0,38.799,38.8161,38.6531,38.6531,300000.0
2015-03-06 10:00:00,45.05,45.09,44.91,44.94,362000.0,38.6531,38.6874,38.533,38.5587,362000.0
2015-03-06 10:30:00,44.94,44.99,44.76,44.77,239400.0,38.5587,38.6016,38.4043,38.4129,239400.0
2015-03-06 11:00:00,44.77,44.77,44.5,44.56,268500.0,38.4129,38.4129,38.1812,38.2327,268500.0
2015-03-06 11:30:00,44.55,44.62,44.49,44.61,280800.0,38.2241,38.2842,38.1726,38.2756,280800.0
2015-03-06 12:00:00,44.61,44.65,44.47,44.54,197200.0,38.2756,38.3099,38.1555,38.2155,197200.0
2015-03-06 12:30:00,44.55,44.73,44.54,44.64,164600.0,38.2241,38.3786,38.2155,38.3013,164600.0
2015-03-06 13:00:00,44.65,44.68,44.49,44.49,181800.0,38.3099,38.3357,38.1726,38.1726,181800.0
2015-03-06 13:30:00,44.49,44.5,44.27,44.29,278200.0,38.1726,38.1812,37.9839,38.001,278200.0
2015-03-06 14:00:00,44.3,44.3,44.13,44.17,213900.0,38.0096,38.0096,37.8638,37.8981,213900.0
2015-03-06 14:30:00,44.17,44.21,44.05,44.15,208000.0,37.8981,37.9324,37.7951,37.8809,208000.0
2015-03-06 15:00:00,44.15,44.28,44.15,44.25,283200.0,37.8809,37.9925,37.8809,37.9667,283200.0
2015-03-06 15:30:00,44.25,44.43,44.22,44.42,1008100.0,37.9667,38.1212,37.941,38.1126,1008100.0
2015-03-09 09:30:00,44.51,44.76,44.44,44.62,479800.0,38.1898,38.4043,38.1297,38.2842,479800.0
2015-03-09 10:00:00,44.62,44.87,44.62,44.8,366300.0,38.2842,38.4987,38.2842,38.4386,366300.0
2015-03-09 10:30:00,44.8,44.85,44.66,44.8,318200.0,38.4386,38.4815,38.3185,38.4386,318200.0
2015-03-09 11:00:00,44.8,44.9,44.79,44.86,191500.0,38.4386,38.5244,38.43,38.4901,191500.0
2015-03-09 11:30:00,44.85,44.9,44.82,44.84,227500.0,38.4815,38.5244,38.4558,38.4729,227500.0
2015-03-09 12:00:00,44.84,44.85,44.73,44.75,203100.0,38.4729,38.4815,38.3786,38.3957,203100.0
2015-03-09 12:30:00,44.75,44.83,44.74,44.82,143600.0,38.3957,38.4644,38.3871,38.4558,143600.0
2015-03-09 13:00:00,44.82,44.91,44.77,44.9,240300.0,38.4558,38.533,38.4129,38.5244,240300.0
2015-03-09 13:30:00,44.9,45.02,44.87,45.0,205400.0,38.5244,38.6274,38.4987,38.6102,205400.0
2015-03-09 14:00:00,45.01,45.03,44.9,44.96,283100.0,38.6188,38.636,38.5244,38.5759,283100.0
2015-03-09 14:30:00,44.97,45.01,44.93,44.98,225900.0,38.5845,38.6188,38.5502,38.5931,225900.0
2015-03-09 15:00:00,44.98,45.05,44.97,45.03,275600.0,38.5931,38.6531,38.5845,38.636,275600.0
2015-03-09 15:30:00,45.03,45.09,44.99,45.0,563400.0,38.636,38.6874,38.6016,38.6102,563400.0
2015-03-10 09:30:00,44.73,44.82,44.36,44.37,347200.0,38.3786,38.4558,38.0611,38.0697,347200.0
2015-03-10 10:00:00,44.35,44.38,44.15,44.18,179700.0,38.0525,38.0783,37.8809,37.9067,179700.0
2015-03-10 10:30:00,44.17,44.2,44.03,44.18,182600.0,37.8981,37.9238,37.778,37.9067,182600.0
2015-03-10 11:00:00,44.18,44.48,44.18,44.35,167300.0,37.9067,38.1641,37.9067,38.0525,167300.0
2015-03-10 11:30:00,44.36,44.41,44.16,44.16,287500.0,38.0611,38.104,37.8895,37.8895,287500.0
2015-03-10 12:00:00,44.16,44.31,44.13,44.23,131800.0,37.8895,38.0182,37.8638,37.9496,131800.0
2015-03-10 12:30:00,44.22,44.39,44.19,44.31,132300.0,37.941,38.0868,37.9152,38.0182,132300.0
2015-03-10 13:00:00,44.32,44.49,44.32,44.42,187400.0,38.0268,38.1726,38.0268,38.1126,187400.0
2015-03-10 13:30:00,44.42,44.42,44.27,44.3,124600.0,38.1126,38.1126,37.9839,38.0096,124600.0
2015-03-10 14:00:00,44.3,44.37,44.2,44.22,116300.0,38.0096,38.0697,37.9238,37.941,116300.0
2015-03-10 14:30:00,44.21,44.29,44.11,44.16,149600.0,37.9324,38.001,37.8466,37.8895,149600.0
2015-03-10 15:00:00,44.15,44.26,44.13,44.21,194400.0,37.8809,37.9753,37.8638,37.9324,194400.0
2015-03-10 15:30:00,44.21,44.22,44.08,44.09,392900.0,37.9324,37.941,37.8209,37.8294,392900.0
2015-03-11 09:30:00,44.03,44.05,43.83,43.96,169600.0,37.778,37.7951,37.6064,37.7179,169600.0
2015-03-11 10:00:00,43.97,44.09,43.94,43.95,159700.0,37.7265,37.8294,37.7007,37.7093,159700.0
2015-03-11 10:30:00,43.95,43.98,43.85,43.92,124700.0,37.7093,37.7351,37.6235,37.6836,124700.0
2015-03-11 11:00:00,43.91,44.02,43.89,44.02,179500.0,37.675,37.7694,37.6578,37.7694,179500.0
2015-03-11 11:30:00,44.04,44.05,43.91,44.0,81800.0,37.7865,37.7951,37.675,37.7522,81800.0
2015-03-11 12:00:00,44.0,44.08,43.95,44.05,119800.0,37.7522,37.8209,37.7093,37.7951,119800.0
2015-03-11 12:30:00,44.05,44.14,43.97,43.97,151300.0,37.7951,37.8723,37.7265,37.7265,151300.0
2015-03-11 13:00:00,43.97,44.0,43.9,43.91,81000.0,37.7265,37.7522,37.6664,37.675,81000.0
2015-03-11 13:30:00,43.92,43.92,43.84,43.89,155900.0,37.6836,37.6836,37.6149,37.6578,155900.0
2015-03-11 14:00:00,43.89,44.02,43.87,43.92,101300.0,37.6578,37.7694,37.6407,37.6836,101300.0
2015-03-11 14:30:00,43.91,44.05,43.9,44.04,138000.0,37.675,37.7951,37.6664,37.7865,138000.0
2015-03-11 15:00:00,44.05,44.05,43.85,43.86,257500.0,37.7951,37.7951,37.6235,37.6321,257500.0
2015-03-11 15:30:00,43.86,43.9,43.8,43.83,401200.0,37.6321,37.6664,37.5806,37.6064,401200.0
2015-03-12 09:30:00,44.57,44.9,44.44,44.81,321500.0,38.2413,38.5244,38.1297,38.4472,321500.0
2015-03-12 10:00:00,44.83,44.85,44.62,44.74,359500.0,38.4644,38.4815,38.2842,38.3871,359500.0
2015-03-12 10:30:00,44.75,44.98,44.75,44.95,241000.0,38.3957,38.5931,38.3957,38.5673,241000.0
2015-03-12 11:00:00,44.95,44.98,44.88,44.92,280000.0,38.5673,38.5931,38.5073,38.5416,280000.0
2015-03-12 11:30:00,44.91,44.93,44.8,44.82,394200.0,38.533,38.5502,38.4386,38.4558,394200.0
2015-03-12 12:00:00,44.81,44.9,44.81,44.87,266900.0,38.4472,38.5244,38.4472,38.4987,266900.0
2015-03-12 12:30:00,44.88,44.93,44.84,44.93,145900.0,38.5073,38.5502,38.4729,38.5502,145900.0
2015-03-12 13:00:00,44.93,44.98,44.91,44.95,146400.0,38.5502,38.5931,38.533,38.5673,146400.0
2015-03-12 13:30:00,44.96,45.0,44.93,44.96,158500.0,38.5759,38.6102,38.5502,38.5759,158500.0
2015-03-12 14:00:00,44.96,45.13,44.94,45.07,233000.0,38.5759,38.7218,38.5587,38.6703,233000.0
2015-03-12 14:30:00,45.08,45.16,44.93,45.16,368000.0,38.6789,38.7475,38.5502,38.7475,368000.0
2015-03-12 15:00:00,45.16,45.29,45.14,45.29,289600.0,38.7475,38.859,38.7303,38.859,289600.0
2015-03-12 15:30:00,45.28,45.3,45.25,45.28,532600.0,38.8505,38.8676,38.8247,38.8505,532600.0
2015-03-13 09:30:00,44.89,45.24,44.8,45.04,342900.0,38.5158,38.8161,38.4386,38.6445,342900.0
2015-03-13 10:00:00,45.02,45.06,44.84,44.94,186000.0,38.6274,38.6617,38.4729,38.5587,186000.0
2015-03-13 10:30:00,44.92,44.95,44.76,44.76,207800.0,38.5416,38.5673,38.4043,38.4043,207800.0
2015-03-13 11:00:00,44.76,44.92,44.74,44.81,217600.0,38.4043,38.5416,38.3871,38.4472,217600.0
2015-03-13 11:30:00,44.81,44.94,44.75,44.92,319400.0,38.4472,38.5587,38.3957,38.5416,319400.0
2015-03-13 12:00:00,44.92,44.97,44.83,44.93,121100.0,38.5416,38.5845,38.4644,38.5502,121100.0
2015-03-13 12:30:00,44.93,45.2,44.92,45.18,135000.0,38.5502,38.7818,38.5416,38.7647,135000.0
2015-03-13 13:00:00,45.18,45.26,45.09,45.11,136500.0,38.7647,38.8333,38.6874,38.7046,136500.0
2015-03-13 13:30:00,45.11,45.27,45.03,45.21,154300.0,38.7046,38.8419,38.636,38.7904,154300.0
2015-03-13 14:00:00,45.2,45.29,45.15,45.28,203600.0,38.7818,38.859,38.7389,38.8505,203600.0
2015-03-13 14:30:00,45.28,45.28,45.1,45.16,246100.0,38.8505,38.8505,38.696,38.7475,246100.0
2015-03-13 15:00:00,45.15,45.24,45.08,45.23,301700.0,38.7389,38.8161,38.6789,38.8076,301700.0
2015-03-13 15:30:00,45.23,45.4,45.15,45.34,663900.0,38.8076,38.9534,38.7389,38.9019,663900.0
2015-03-16 09:30:00,45.56,45.98,45.55,45.98,378400.0,39.0907,39.4511,39.0821,39.4511,378400.0
2015-03-16 10:00:00,45.98,46.21,45.97,46.18,289000.0,39.4511,39.6484,39.4425,39.6227,289000.0
2015-03-16 10:30:00,46.19,46.2,46.06,46.07,225500.0,39.6312,39.6398,39.5197,39.5283,225500.0
2015-03-16 11:00:00,46.07,46.27,46.07,46.17,231200.0,39.5283,39.6999,39.5283,39.6141,231200.0
2015-03-16 11:30:00,46.18,46.19,46.08,46.1,172100.0,39.6227,39.6312,39.5369,39.554,172100.0
2015-03-16 12:00:00,46.1,46.27,46.07,46.26,143900.0,39.554,39.6999,39.5283,39.6913,143900.0
2015-03-16 12:30:00,46.25,46.33,46.16,46.3,189600.0,39.6827,39.7514,39.6055,39.7256,189600.0
2015-03-16 13:00:00,46.3,46.3,46.12,46.21,121500.0,39.7256,39.7256,39.5712,39.6484,121500.0
2015-03-16 13:30:00,46.2,46.33,46.16,46.25,132300.0,39.6398,39.7514,39.6055,39.6827,132300.0
2015-03-16 14:00:00,46.24,46.26,46.15,46.24,130400.0,39.6741,39.6913,39.5969,39.6741,130400.0
2015-03-16 14:30:00,46.24,46.31,46.21,46.29,141100.0,39.6741,39.7342,39.6484,39.717,141100.0
2015-03-16 15:00:00,46.3,46.43,46.3,46.42,237100.0,39.7256,39.8372,39.7256,39.8286,237100.0
2015-03-16 15:30:00,46.42,46.43,46.26,46.32,553800.0,39.8286,39.8372,39.6913,39.7428,553800.0
2015-03-17 09:30:00,45.73,45.86,45.59,45.66,281900.0,39.2366,39.3481,39.1164,39.1765,281900.0
2015-03-17 10:00:00,45.65,45.89,45.62,45.86,133800.0,39.1679,39.3738,39.1422,39.3481,133800.0
2015-03-17 10:30:00,45.86,45.89,45.74,45.75,205600.0,39.3481,39.3738,39.2451,39.2537,205600.0
2015-03-17 11:00:00,45.74,45.75,45.53,45.61,164500.0,39.2451,39.2537,39.065,39.1336,164500.0
2015-03-17 11:30:00,45.6,45.63,45.55,45.63,76600.0,39.125,39.1508,39.0821,39.1508,76600.0
2015-03-17 12:00:00,45.64,45.72,45.62,45.71,82900.0,39.1593,39.228,39.1422,39.2194,82900.0
2015-03-17 12:30:00,45.71,45.79,45.68,45.74,68800.0,39.2194,39.288,39.1937,39.2451,68800.0
2015-03-17 13:00:00,45.74,45.76,45.69,45.69,95700.0,39.2451,39.2623,39.2022,39.2022,95700.0
2015-03-17 13:30:00,45.7,45.79,45.69,45.76,150500.0,39.2108,39.288,39.2022,39.2623,150500.0
2015-03-17 14:00:00,45.76,45.85,45.7,45.71,99100.0,39.2623,39.3395,39.2108,39.2194,99100.0
2015-03-17 14:30:00,45.71,45.73,45.65,45.68,107500.0,39.2194,39.2366,39.1679,39.1937,107500.0
2015-03-17 15:00:00,45.68,45.8,45.66,45.8,186600.0,39.1937,39.2966,39.1765,39.2966,186600.0
2015-03-17 15:30:00,45.8,45.85,45.66,45.67,401900.0,39.2966,39.3395,39.1765,39.1851,401900.0
2015-03-18 09:30:00,45.59,45.89,45.59,45.59,223100.0,39.1164,39.3738,39.1164,39.1164,223100.0
2015-03-18 10:00:00,45.59,45.61,45.54,45.56,106100.0,39.1164,39.1336,39.0735,39.0907,106100.0
2015-03-18 10:30:00,45.56,45.74,45.49,45.71,330400.0,39.0907,39.2451,39.0306,39.2194,330400.0
2015-03-18 11:00:00,45.71,45.84,45.65,45.8,184300.0,39.2194,39.3309,39.1679,39.2966,184300.0
2015-03-18 11:30:00,45.8,45.88,45.77,45.88,174700.0,39.2966,39.3653,39.2709,39.3653,174700.0
2015-03-18 12:00:00,45.88,46.0,45.82,45.97,189000.0,39.3653,39.4682,39.3138,39.4425,189000.0
2015-03-18 12:30:00,45.96,46.05,45.94,46.01,252400.0,39.4339,39.5111,39.4167,39.4768,252400.0
2015-03-18 13:00:00,46.01,46.1,45.99,46.1,188900.0,39.4768,39.554,39.4596,39.554,188900.0
2015-03-18 13:30:00,46.1,46.1,45.97,46.07,172200.0,39.554,39.554,39.4425,39.5283,172200.0
2015-03-18 14:00:00,46.07,46.73,45.97,46.56,390800.0,39.5283,40.0946,39.4425,39.9487,390800.0
2015-03-18 14:30:00,46.55,46.7,46.51,46.57,387800.0,39.9401,40.0688,39.9058,39.9573,387800.0
2015-03-18 15:00:00,46.58,46.83,46.56,46.71,263000.0,39.9659,40.1804,39.9487,40.0774,263000.0
2015-03-18 15:30:00,46.7,46.79,46.67,46.72,629400.0,40.0688,40.146,40.0431,40.086,629400.0
2015-03-19 09:30:00,46.48,46.98,46.44,46.76,246600.0,39.8801,40.3091,39.8457,40.1203,246600.0
2015-03-19 10:00:00,46.76,46.86,46.69,46.78,294300.0,40.1203,40.2061,40.0602,40.1375,294300.0
2015-03-19 10:30:00,46.77,46.77,46.55,46.61,311700.0,40.1289,40.1289,39.9401,39.9916,311700.0
2015-03-19 11:00:00,46.61,46.79,46.53,46.72,214500.0,39.9916,40.146,39.923,40.086,214500.0
2015-03-19 11:30:00,46.72,46.72,46.32,46.36,139600.0,40.086,40.086,39.7428,39.7771,139600.0
2015-03-19 12:00:00,46.36,46.39,46.3,46.39,172800.0,39.7771,39.8028,39.7256,39.8028,172800.0
2015-03-19 12:30:00,46.39,46.44,46.32,46.38,153500.0,39.8028,39.8457,39.7428,39.7943,153500.0
2015-03-19 13:00:00,46.38,46.57,46.37,46.54,283500.0,39.7943,39.9573,39.7857,39.9315,283500.0
2015-03-19 13:30:00,46.54,46.57,46.39,46.39,177500.0,39.9315,39.9573,39.8028,39.8028,177500.0
2015-03-19 14:00:00,46.38,46.56,46.38,46.46,180800.0,39.7943,39.9487,39.7943,39.8629,180800.0
2015-03-19 14:30:00,46.46,46.63,46.45,46.52,268300.0,39.8629,40.0088,39.8543,39.9144,268300.0
2015-03-19 15:00:00,46.53,46.64,46.52,46.62,186600.0,39.923,40.0173,39.9144,40.0002,186600.0
2015-03-19 15:30:00,46.62,46.73,46.61,46.69,693400.0,40.0002,40.0946,39.9916,40.0602,693400.0
2015-03-20 09:30:00,46.77,46.95,46.55,46.67,820200.0,40.1289,40.2833,39.9401,40.0431,820200.0
2015-03-20 10:00:00,46.68,47.0,46.65,46.99,336900.0,40.0517,40.3262,40.0259,40.3176,336900.0
2015-03-20 10:30:00,47.0,47.18,46.98,47.18,559100.0,40.3262,40.4807,40.3091,40.4807,559100.0
2015-03-20 11:00:00,47.17,47.24,46.98,47.0,479500.0,40.4721,40.5321,40.3091,40.3262,479500.0
2015-03-20 11:30:00,46.99,47.02,46.87,46.87,291900.0,40.3176,40.3434,40.2147,40.2147,291900.0
2015-03-20 12:00:00,46.87,47.05,46.86,46.99,201100.0,40.2147,40.3691,40.2061,40.3176,201100.0
2015-03-20 12:30:00,46.99,47.04,46.99,47.02,113700.0,40.3176,40.3605,40.3176,40.3434,113700.0
2015-03-20 13:00:00,47.01,47.11,47.01,47.05,168200.0,40.3348,40.4206,40.3348,40.3691,168200.0
2015-03-20 13:30:00,47.06,47.2,47.06,47.14,143400.0,40.3777,40.4978,40.3777,40.4463,143400.0
2015-03-20 14:00:00,47.14,47.18,47.08,47.17,150200.0,40.4463,40.4807,40.3949,40.4721,150200.0
2015-03-20 14:30:00,47.17,47.17,47.08,47.11,145200.0,40.4721,40.4721,40.3949,40.4206,145200.0
2015-03-20 15:00:00,47.11,47.12,46.98,47.0,310200.0,40.4206,40.4292,40.3091,40.3262,310200.0
2015-03-20 15:30:00,47.01,47.06,46.81,46.89,1005900.0,40.3348,40.3777,40.1632,40.2318,1005900.0
2015-03-23 09:30:00,45.71,46.2,45.59,46.2,626400.0,39.2194,39.6398,39.1164,39.6398,626400.0
2015-03-23 10:00:00,46.2,46.47,46.2,46.33,362100.0,39.6398,39.8715,39.6398,39.7514,362100.0
2015-03-23 10:30:00,46.33,46.34,46.05,46.14,303400.0,39.7514,39.7599,39.5111,39.5883,303400.0
2015-03-23 11:00:00,46.14,46.37,46.13,46.34,265600.0,39.5883,39.7857,39.5798,39.7599,265600.0
2015-03-23 11:30:00,46.35,46.47,46.32,46.45,266800.0,39.7685,39.8715,39.7428,39.8543,266800.0
2015-03-23 12:00:00,46.44,46.45,46.2,46.28,187500.0,39.8457,39.8543,39.6398,39.7085,187500.0
2015-03-23 12:30:00,46.29,46.35,46.25,46.25,102900.0,39.717,39.7685,39.6827,39.6827,102900.0
2015-03-23 13:00:00,46.26,46.26,46.12,46.13,223400.0,39.6913,39.6913,39.5712,39.5798,223400.0
2015-03-23 13:30:00,46.14,46.15,46.04,46.05,319300.0,39.5883,39.5969,39.5025,39.5111,319300.0
2015-03-23 14:00:00,46.05,46.17,46.01,46.13,182600.0,39.5111,39.6141,39.4768,39.5798,182600.0
2015-03-23 14:30:00,46.13,46.15,46.08,46.13,177000.0,39.5798,39.5969,39.5369,39.5798,177000.0
2015-03-23 15:00:00,46.14,46.14,46.01,46.01,258600.0,39.5883,39.5883,39.4768,39.4768,258600.0
2015-03-23 15:30:00,46.02,46.08,45.94,46.07,1206000.0,39.4854,39.5369,39.4167,39.5283,1206000.0
2015-03-24 09:30:00,45.78,45.91,45.59,45.88,444000.0,39.2795,39.391,39.1164,39.3653,444000.0
2015-03-24 10:00:00,45.88,45.97,45.71,45.79,758100.0,39.3653,39.4425,39.2194,39.288,758100.0
2015-03-24 10:30:00,45.79,45.8,45.65,45.77,279700.0,39.288,39.2966,39.1679,39.2709,279700.0
2015-03-24 11:00:00,45.78,45.88,45.75,45.88,186300.0,39.2795,39.3653,39.2537,39.3653,186300.0
2015-03-24 11:30:00,45.88,45.98,45.82,45.94,210700.0,39.3653,39.4511,39.3138,39.4167,210700.0
2015-03-24 12:00:00,45.94,45.97,45.65,45.68,220800.0,39.4167,39.4425,39.1679,39.1937,220800.0
2015-03-24 12:30:00,45.69,45.71,45.61,45.62,220700.0,39.2022,39.2194,39.1336,39.1422,220700.0
2015-03-24 13:00:00,45.62,45.64,45.48,45.52,197700.0,39.1422,39.1593,39.0221,39.0564,197700.0
2015-03-24 13:30:00,45.52,45.59,45.5,45.54,176200.0,39.0564,39.1164,39.0392,39.0735,176200.0
2015-03-24 14:00:00,45.55,45.55,45.49,45.5,243800.0,39.0821,39.0821,39.0306,39.0392,243800.0
2015-03-24 14:30:00,45.5,45.51,45.44,45.51,133300.0,39.0392,39.0478,38.9877,39.0478,133300.0
2015-03-24 15:00:00,45.51,45.62,45.44,45.44,280600.0,39.0478,39.1422,38.9877,38.9877,280600.0
2015-03-24 15:30:00,45.43,45.55,45.38,45.4,709600.0,38.9792,39.0821,38.9363,38.9534,709600.0
2015-03-25 09:30:00,45.25,45.39,44.82,45.37,637000.0,38.8247,38.9448,38.4558,38.9277,637000.0
2015-03-25 10:00:00,45.37,45.41,45.14,45.24,337200.0,38.9277,38.962,38.7303,38.8161,337200.0
2015-03-25 10:30:00,45.25,45.25,45.04,45.16,452100.0,38.8247,38.8247,38.6445,38.7475,452100.0
2015-03-25 11:00:00,45.16,45.19,44.95,44.96,263000.0,38.7475,38.7732,38.5673,38.5759,263000.0
2015-03-25 11:30:00,44.97,44.97,44.78,44.88,289500.0,38.5845,38.5845,38.4215,38.5073,289500.0
2015-03-25 12:00:00,44.88,44.89,44.77,44.85,355000.0,38.5073,38.5158,38.4129,38.4815,355000.0
2015-03-25 12:30:00,44.85,44.87,44.7,44.78,287900.0,38.4815,38.4987,38.3528,38.4215,287900.0
2015-03-25 13:00:00,44.78,44.94,44.77,44.93,270600.0,38.4215,38.5587,38.4129,38.5502,270600.0
2015-03-25 13:30:00,44.93,44.93,44.85,44.85,217600.0,38.5502,38.5502,38.4815,38.4815,217600.0
2015-03-25 14:00:00,44.85,44.88,44.8,44.84,273900.0,38.4815,38.5073,38.4386,38.4729,273900.0
2015-03-25 14:30:00,44.85,44.86,44.7,44.71,268700.0,38.4815,38.4901,38.3528,38.3614,268700.0
2015-03-25 15:00:00,44.7,44.71,44.46,44.48,436100.0,38.3528,38.3614,38.1469,38.1641,436100.0
2015-03-25 15:30:00,44.48,44.53,44.33,44.4,1356900.0,38.1641,38.207,38.0354,38.0954,1356900.0
2015-03-26 09:30:00,43.94,44.32,43.74,44.15,527500.0,37.7007,38.0268,37.5291,37.8809,527500.0
2015-03-26 10:00:00,44.15,44.35,44.05,44.11,434500.0,37.8809,38.0525,37.7951,37.8466,434500.0
2015-03-26 10:30:00,44.11,44.18,44.02,44.06,183800.0,37.8466,37.9067,37.7694,37.8037,183800.0
2015-03-26 11:00:00,44.06,44.11,43.94,44.1,336100.0,37.8037,37.8466,37.7007,37.838,336100.0
2015-03-26 11:30:00,44.11,44.39,44.1,44.29,317700.0,37.8466,38.0868,37.838,38.001,317700.0
2015-03-26 12:00:00,44.29,44.41,44.2,44.33,219100.0,38.001,38.104,37.9238,38.0354,219100.0
2015-03-26 12:30:00,44.33,44.57,44.33,44.56,171100.0,38.0354,38.2413,38.0354,38.2327,171100.0
2015-03-26 13:00:00,44.56,44.57,44.27,44.29,173800.0,38.2327,38.2413,37.9839,38.001,173800.0
2015-03-26 13:30:00,44.3,44.61,44.29,44.54,205700.0,38.0096,38.2756,38.001,38.2155,205700.0
2015-03-26 14:00:00,44.54,44.64,44.51,44.52,292400.0,38.2155,38.3013,38.1898,38.1984,292400.0
2015-03-26 14:30:00,44.52,44.69,44.48,44.48,269500.0,38.1984,38.3442,38.1641,38.1641,269500.0
2015-03-26 15:00:00,44.48,44.61,44.45,44.56,373000.0,38.1641,38.2756,38.1383,38.2327,373000.0
2015-03-26 15:30:00,44.57,44.68,44.41,44.43,1236900.0,38.2413,38.3357,38.104,38.1212,1236900.0
2015-03-27 09:30:00,46.81,47.61,46.25,47.52,2718400.0,40.1632,40.8496,39.6827,40.7724,2718400.0
2015-03-27 10:00:00,47.52,47.7,46.94,47.36,1487700.0,40.7724,40.9268,40.2747,40.6351,1487700.0
2015-03-27 10:30:00,47.35,47.35,46.83,46.91,970200.0,40.6265,40.6265,40.1804,40.249,970200.0
2015-03-27 11:00:00,46.91,47.06,46.55,47.03,824900.0,40.249,40.3777,39.9401,40.352,824900.0
2015-03-27 11:30:00,47.03,47.14,46.82,47.05,440400.0,40.352,40.4463,40.1718,40.3691,440400.0
2015-03-27 12:00:00,47.05,47.41,46.97,47.32,623100.0,40.3691,40.678,40.3005,40.6008,623100.0
2015-03-27 12:30:00,47.31,47.42,47.05,47.26,300100.0,40.5922,40.6866,40.3691,40.5493,300100.0
2015-03-27 13:00:00,47.27,47.32,46.93,47.07,344400.0,40.5579,40.6008,40.2662,40.3863,344400.0
2015-03-27 13:30:00,47.07,47.3,47.03,47.21,265900.0,40.3863,40.5836,40.352,40.5064,265900.0
2015-03-27 14:00:00,47.21,47.32,47.16,47.23,234500.0,40.5064,40.6008,40.4635,40.5236,234500.0
2015-03-27 14:30:00,47.23,47.37,47.17,47.19,362700.0,40.5236,40.6437,40.4721,40.4892,362700.0
2015-03-27 15:00:00,47.18,47.42,47.08,47.27,725200.0,40.4807,40.6866,40.3949,40.5579,725200.0
2015-03-27 15:30:00,47.28,47.35,47.08,47.13,1481800.0,40.5665,40.6265,40.3949,40.4378,1481800.0
2015-03-30 09:30:00,47.44,47.77,46.86,46.87,693600.0,40.7037,40.9869,40.2061,40.2147,693600.0
2015-03-30 10:00:00,46.88,46.98,46.75,46.9,318400.0,40.2233,40.3091,40.1117,40.2404,318400.0
2015-03-30 10:30:00,46.91,47.33,46.87,47.22,330500.0,40.249,40.6094,40.2147,40.515,330500.0
2015-03-30 11:00:00,47.22,47.29,47.1,47.23,259200.0,40.515,40.575,40.412,40.5236,259200.0
2015-03-30 11:30:00,47.23,47.36,47.16,47.2,194500.0,40.5236,40.6351,40.4635,40.4978,194500.0
2015-03-30 12:00:00,47.21,47.5,47.21,47.38,226500.0,40.5064,40.7552,40.5064,40.6523,226500.0
2015-03-30 12:30:00,47.38,47.46,47.31,47.45,231300.0,40.6523,40.7209,40.5922,40.7123,231300.0
2015-03-30 13:00:00,47.45,47.49,47.43,47.48,189500.0,40.7123,40.7466,40.6952,40.7381,189500.0
2015-03-30 13:30:00,47.48,47.52,47.44,47.48,184300.0,40.7381,40.7724,40.7037,40.7381,184300.0
2015-03-30 14:00:00,47.48,47.59,47.4,47.45,247300.0,40.7381,40.8324,40.6694,40.7123,247300.0
2015-03-30 14:30:00,47.44,47.52,47.37,47.51,223100.0,40.7037,40.7724,40.6437,40.7638,223100.0
2015-03-30 15:00:00,47.5,47.62,47.5,47.62,446700.0,40.7552,40.8582,40.7552,40.8582,446700.0
2015-03-30 15:30:00,47.61,47.76,47.59,47.72,888200.0,40.8496,40.9783,40.8324,40.944,888200.0
2015-03-31 09:30:00,47.38,47.64,47.33,47.41,644800.0,40.6523,40.8754,40.6094,40.678,644800.0
2015-03-31 10:00:00,47.41,47.66,47.4,47.56,405400.0,40.678,40.8925,40.6694,40.8067,405400.0
2015-03-31 10:30:00,47.55,47.84,47.55,47.69,247400.0,40.7981,41.047,40.7981,40.9183,247400.0
2015-03-31 11:00:00,47.69,47.82,47.61,47.74,313500.0,40.9183,41.0298,40.8496,40.9612,313500.0
2015-03-31 11:30:00,47.73,47.74,47.51,47.55,223500.0,40.9526,40.9612,40.7638,40.7981,223500.0
2015-03-31 12:00:00,47.55,47.8,47.53,47.74,278900.0,40.7981,41.0126,40.781,40.9612,278900.0
2015-03-31 12:30:00,47.74,47.86,47.68,47.82,146800.0,40.9612,41.0641,40.9097,41.0298,146800.0
2015-03-31 13:00:00,47.83,48.05,47.81,47.97,310600.0,41.0384,41.2271,41.0212,41.1585,310600.0
2015-03-31 13:30:00,47.97,48.08,47.84,47.9,210900.0,41.1585,41.2529,41.047,41.0984,210900.0
2015-03-31 14:00:00,47.9,47.98,47.78,47.94,236600.0,41.0984,41.1671,40.9955,41.1328,236600.0
2015-03-31 14:30:00,47.94,48.05,47.86,48.03,224400.0,41.1328,41.2271,41.0641,41.21,224400.0
2015-03-31 15:00:00,48.02,48.02,47.78,47.82,340600.0,41.2014,41.2014,40.9955,41.0298,340600.0
2015-03-31 15:30:00,47.82,47.95,47.78,47.83,861300.0,41.0298,41.1413,40.9955,41.0384,861300.0
2015-04-01 09:30:00,47.81,48.0,47.32,47.39,327800.0,41.0212,41.1842,40.6008,40.6608,327800.0
2015-04-01 10:00:00,47.39,47.47,47.31,47.36,292400.0,40.6608,40.7295,40.5922,40.6351,292400.0
2015-04-01 10:30:00,47.36,47.45,47.2,47.3,228300.0,40.6351,40.7123,40.4978,40.5836,228300.0
2015-04-01 11:00:00,47.3,47.4,47.21,47.21,146600.0,40.5836,40.6694,40.5064,40.5064,146600.0
2015-04-01 11:30:00,47.22,47.3,47.13,47.17,154300.0,40.515,40.5836,40.4378,40.4721,154300.0
2015-04-01 12:00:00,47.16,47.19,47.05,47.14,119800.0,40.4635,40.4892,40.3691,40.4463,119800.0
2015-04-01 12:30:00,47.14,47.26,47.08,47.19,98300.0,40.4463,40.5493,40.3949,40.4892,98300.0
2015-04-01 13:00:00,47.19,47.21,47.01,47.13,247100.0,40.4892,40.5064,40.3348,40.4378,247100.0
2015-04-01 13:30:00,47.13,47.39,47.12,47.34,194200.0,40.4378,40.6608,40.4292,40.6179,194200.0
2015-04-01 14:00:00,47.34,47.37,47.21,47.23,150800.0,40.6179,40.6437,40.5064,40.5236,150800.0
2015-04-01 14:30:00,47.22,47.34,47.15,47.27,133000.0,40.515,40.6179,40.4549,40.5579,133000.0
2015-04-01 15:00:00,47.28,47.42,47.25,47.4,205200.0,40.5665,40.6866,40.5407,40.6694,205200.0
2015-04-01 15:30:00,47.39,47.51,47.35,47.49,407700.0,40.6608,40.7638,40.6265,40.7466,407700.0
2015-04-02 09:30:00,47.58,47.84,47.42,47.82,290400.0,40.8239,41.047,40.6866,41.0298,290400.0
2015-04-02 10:00:00,47.84,48.15,47.83,47.95,330400.0,41.047,41.3129,41.0384,41.1413,330400.0
2015-04-02 10:30:00,47.95,47.95,47.77,47.84,275600.0,41.1413,41.1413,40.9869,41.047,275600.0
2015-04-02 11:00:00,47.84,47.99,47.83,47.9,372900.0,41.047,41.1757,41.0384,41.0984,372900.0
2015-04-02 11:30:00,47.9,48.01,47.81,47.9,290900.0,41.0984,41.1928,41.0212,41.0984,290900.0
2015-04-02 12:00:00,47.88,48.0,47.8,47.99,169100.0,41.0813,41.1842,41.0126,41.1757,169100.0
2015-04-02 12:30:00,48.0,48.07,47.99,48.06,135100.0,41.1842,41.2443,41.1757,41.2357,135100.0
2015-04-02 13:00:00,48.06,48.07,48.0,48.02,124400.0,41.2357,41.2443,41.1842,41.2014,124400.0
2015-04-02 13:30:00,48.03,48.05,47.99,48.02,181000.0,41.21,41.2271,41.1757,41.2014,181000.0
2015-04-02 14:00:00,48.02,48.1,47.98,48.03,201700.0,41.2014,41.27,41.1671,41.21,201700.0
2015-04-02 14:30:00,48.03,48.04,47.93,47.97,210200.0,41.21,41.2186,41.1242,41.1585,210200.0
2015-04-02 15:00:00,47.96,48.02,47.87,47.91,323900.0,41.1499,41.2014,41.0727,41.107,323900.0
2015-04-02 15:30:00,47.91,48.03,47.89,47.96,509900.0,41.107,41.21,41.0899,41.1499,509900.0
2015-04-06 09:30:00,47.65,47.89,47.45,47.84,115100.0,40.8839,41.0899,40.7123,41.047,115100.0
2015-04-06 10:00:00,47.83,47.99,47.74,47.99,119700.0,41.0384,41.1757,40.9612,41.1757,119700.0
2015-04-06 10:30:00,47.99,48.07,47.94,47.94,227800.0,41.1757,41.2443,41.1328,41.1328,227800.0
2015-04-06 11:00:00,47.95,47.98,47.84,47.87,299700.0,41.1413,41.1671,41.047,41.0727,299700.0
2015-04-06 11:30:00,47.87,47.92,47.82,47.84,229200.0,41.0727,41.1156,41.0298,41.047,229200.0
2015-04-06 12:00:00,47.84,47.93,47.83,47.91,190700.0,41.047,41.1242,41.0384,41.107,190700.0
2015-04-06 12:30:00,47.91,47.93,47.84,47.86,127100.0,41.107,41.1242,41.047,41.0641,127100.0
2015-04-06 13:00:00,47.87,47.92,47.85,47.89,203200.0,41.0727,41.1156,41.0555,41.0899,203200.0
2015-04-06 13:30:00,47.89,47.92,47.82,47.85,204700.0,41.0899,41.1156,41.0298,41.0555,204700.0
2015-04-06 14:00:00,47.84,47.85,47.77,47.83,191700.0,41.047,41.0555,40.9869,41.0384,191700.0
2015-04-06 14:30:00,47.84,47.87,47.82,47.84,383000.0,41.047,41.0727,41.0298,41.047,383000.0
2015-04-06 15:00:00,47.84,47.85,47.78,47.8,413400.0,41.047,41.0555,40.9955,41.0126,413400.0
2015-04-06 15:30:00,47.8,47.87,47.75,47.77,774000.0,41.0126,41.0727,40.9697,40.9869,774000.0
2015-04-07 09:30:00,48.43,49.08,48.3,48.77,1122100.0,41.5532,42.1109,41.4416,41.8449,1122100.0
2015-04-07 10:00:00,48.77,49.04,48.71,48.9,660000.0,41.8449,42.0766,41.7934,41.9564,660000.0
2015-04-07 10:30:00,48.9,49.0,48.73,48.98,315300.0,41.9564,42.0422,41.8106,42.0251,315300.0
2015-04-07 11:00:00,48.97,48.98,48.68,48.82,393900.0,42.0165,42.0251,41.7677,41.8878,393900.0
2015-04-07 11:30:00,48.82,49.16,48.82,49.14,391800.0,41.8878,42.1795,41.8878,42.1624,391800.0
2015-04-07 12:00:00,49.13,49.15,48.97,49.06,243200.0,42.1538,42.1709,42.0165,42.0937,243200.0
2015-04-07 12:30:00,49.06,49.09,48.89,48.9,132400.0,42.0937,42.1195,41.9479,41.9564,132400.0
2015-04-07 13:00:00,48.91,49.02,48.91,48.98,214300.0,41.965,42.0594,41.965,42.0251,214300.0
2015-04-07 13:30:00,48.97,49.1,48.88,49.05,447700.0,42.0165,42.128,41.9393,42.0851,447700.0
2015-04-07 14:00:00,49.04,49.08,49.0,49.06,223800.0,42.0766,42.1109,42.0422,42.0937,223800.0
2015-04-07 14:30:00,49.06,49.12,49.03,49.09,254900.0,42.0937,42.1452,42.068,42.1195,254900.0
2015-04-07 15:00:00,49.08,49.08,48.79,48.87,408700.0,42.1109,42.1109,41.8621,41.9307,408700.0
2015-04-07 15:30:00,48.86,48.87,48.71,48.71,1373800.0,41.9221,41.9307,41.7934,41.7934,1373800.0
2015-04-08 09:30:00,49.02,49.21,48.78,48.79,411000.0,42.0594,42.2224,41.8535,41.8621,411000.0
2015-04-08 10:00:00,48.8,48.89,48.7,48.82,308600.0,41.8706,41.9479,41.7848,41.8878,308600.0
2015-04-08 10:30:00,48.82,48.82,48.59,48.67,360000.0,41.8878,41.8878,41.6905,41.7591,360000.0
2015-04-08 11:00:00,48.67,48.71,48.6,48.64,261700.0,41.7591,41.7934,41.699,41.7334,261700.0
2015-04-08 11:30:00,48.64,48.86,48.6,48.81,244800.0,41.7334,41.9221,41.699,41.8792,244800.0
2015-04-08 12:00:00,48.8,48.83,48.75,48.75,162100.0,41.8706,41.8964,41.8277,41.8277,162100.0
2015-04-08 12:30:00,48.75,48.79,48.69,48.7,187400.0,41.8277,41.8621,41.7763,41.7848,187400.0
2015-04-08 13:00:00,48.71,48.75,48.67,48.72,238300.0,41.7934,41.8277,41.7591,41.802,238300.0
2015-04-08 13:30:00,48.72,48.77,48.67,48.68,152900.0,41.802,41.8449,41.7591,41.7677,152900.0
2015-04-08 14:00:00,48.68,48.76,48.49,48.65,467900.0,41.7677,41.8363,41.6047,41.7419,467900.0
2015-04-08 14:30:00,48.65,48.69,48.51,48.61,235300.0,41.7419,41.7763,41.6218,41.7076,235300.0
2015-04-08 15:00:00,48.61,48.67,48.56,48.63,294800.0,41.7076,41.7591,41.6647,41.7248,294800.0
2015-04-08 15:30:00,48.62,48.66,48.55,48.62,615300.0,41.7162,41.7505,41.6561,41.7162,615300.0
2015-04-09 09:30:00,48.55,48.66,48.22,48.31,264200.0,41.6561,41.7505,41.373,41.4502,264200.0
2015-04-09 10:00:00,48.32,48.42,48.25,48.32,300800.0,41.4588,41.5446,41.3987,41.4588,300800.0
2015-04-09 10:30:00,48.31,48.36,48.21,48.28,246300.0,41.4502,41.4931,41.3644,41.4245,246300.0
2015-04-09 11:00:00,48.28,48.29,48.13,48.17,143400.0,41.4245,41.4331,41.2958,41.3301,143400.0
2015-04-09 11:30:00,48.17,48.2,48.11,48.12,157300.0,41.3301,41.3558,41.2786,41.2872,157300.0
2015-04-09 12:00:00,48.12,48.22,48.1,48.2,108700.0,41.2872,41.373,41.27,41.3558,108700.0
2015-04-09 12:30:00,48.19,48.28,48.16,48.23,119000.0,41.3473,41.4245,41.3215,41.3816,119000.0
2015-04-09 13:00:00,48.24,48.26,48.18,48.19,136200.0,41.3902,41.4073,41.3387,41.3473,136200.0
2015-04-09 13:30:00,48.2,48.2,48.09,48.1,168600.0,41.3558,41.3558,41.2615,41.27,168600.0
2015-04-09 14:00:00,48.1,48.13,48.05,48.12,139300.0,41.27,41.2958,41.2271,41.2872,139300.0
2015-04-09 14:30:00,48.13,48.3,48.11,48.29,135100.0,41.2958,41.4416,41.2786,41.4331,135100.0
2015-04-09 15:00:00,48.3,48.57,48.29,48.57,259100.0,41.4416,41.6733,41.4331,41.6733,259100.0
2015-04-09 15:30:00,48.58,48.61,48.46,48.52,408900.0,41.6819,41.7076,41.5789,41.6304,408900.0
2015-04-10 09:30:00,48.5,48.56,48.32,48.42,167400.0,41.6132,41.6647,41.4588,41.5446,167400.0
2015-04-10 10:00:00,48.44,48.53,48.43,48.48,101400.0,41.5618,41.639,41.5532,41.5961,101400.0
2015-04-10 10:30:00,48.49,48.59,48.38,48.4,148000.0,41.6047,41.6905,41.5103,41.5274,148000.0
2015-04-10 11:00:00,48.39,48.47,48.37,48.43,102800.0,41.5189,41.5875,41.5017,41.5532,102800.0
2015-04-10 11:30:00,48.43,48.44,48.33,48.36,83500.0,41.5532,41.5618,41.4674,41.4931,83500.0
2015-04-10 12:00:00,48.35,48.42,48.28,48.31,82000.0,41.4845,41.5446,41.4245,41.4502,82000.0
2015-04-10 12:30:00,48.31,48.42,48.31,48.38,83100.0,41.4502,41.5446,41.4502,41.5103,83100.0
2015-04-10 13:00:00,48.37,48.4,48.27,48.3,86600.0,41.5017,41.5274,41.4159,41.4416,86600.0
2015-04-10 13:30:00,48.3,48.37,48.29,48.29,64300.0,41.4416,41.5017,41.4331,41.4331,64300.0
2015-04-10 14:00:00,48.29,48.35,48.27,48.28,66000.0,41.4331,41.4845,41.4159,41.4245,66000.0
2015-04-10 14:30:00,48.29,48.36,48.27,48.32,80900.0,41.4331,41.4931,41.4159,41.4588,80900.0
2015-04-10 15:00:00,48.32,48.35,48.25,48.28,139300.0,41.4588,41.4845,41.3987,41.4245,139300.0
2015-04-10 15:30:00,48.28,48.36,48.26,48.32,282700.0,41.4245,41.4931,41.4073,41.4588,282700.0
2015-04-13 09:30:00,48.19,48.42,48.09,48.42,181200.0,41.3473,41.5446,41.2615,41.5446,181200.0
2015-04-13 10:00:00,48.41,48.52,48.36,48.48,125600.0,41.536,41.6304,41.4931,41.5961,125600.0
2015-04-13 10:30:00,48.48,48.5,48.23,48.23,118600.0,41.5961,41.6132,41.3816,41.3816,118600.0
2015-04-13 11:00:00,48.23,48.27,48.18,48.19,182000.0,41.3816,41.4159,41.3387,41.3473,182000.0
2015-04-13 11:30:00,48.19,48.27,48.12,48.15,94900.0,41.3473,41.4159,41.2872,41.3129,94900.0
2015-04-13 12:00:00,48.14,48.15,48.05,48.05,153700.0,41.3044,41.3129,41.2271,41.2271,153700.0
2015-04-13 12:30:00,48.06,48.14,48.04,48.07,69100.0,41.2357,41.3044,41.2186,41.2443,69100.0
2015-04-13 13:00:00,48.07,48.09,47.93,47.94,103700.0,41.2443,41.2615,41.1242,41.1328,103700.0
2015-04-13 13:30:00,47.93,47.98,47.83,47.86,230700.0,41.1242,41.1671,41.0384,41.0641,230700.0
2015-04-13 14:00:00,47.87,47.98,47.86,47.91,95900.0,41.0727,41.1671,41.0641,41.107,95900.0
2015-04-13 14:30:00,47.91,47.97,47.87,47.91,195300.0,41.107,41.1585,41.0727,41.107,195300.0
2015-04-13 15:00:00,47.91,47.95,47.75,47.79,168200.0,41.107,41.1413,40.9697,41.0041,168200.0
2015-04-13 15:30:00,47.79,47.88,47.77,47.83,414000.0,41.0041,41.0813,40.9869,41.0384,414000.0
2015-04-14 09:30:00,47.82,47.95,47.53,47.57,312000.0,41.0298,41.1413,40.781,40.8153,312000.0
2015-04-14 10:00:00,47.56,47.57,47.35,47.45,220500.0,40.8067,40.8153,40.6265,40.7123,220500.0
2015-04-14 10:30:00,47.45,47.49,47.35,47.46,142700.0,40.7123,40.7466,40.6265,40.7209,142700.0
2015-04-14 11:00:00,47.45,47.62,47.41,47.51,101000.0,40.7123,40.8582,40.678,40.7638,101000.0
2015-04-14 11:30:00,47.51,47.57,47.49,47.56,130300.0,40.7638,40.8153,40.7466,40.8067,130300.0
2015-04-14 12:00:00,47.57,47.67,47.57,47.61,91700.0,40.8153,40.9011,40.8153,40.8496,91700.0
2015-04-14 12:30:00,47.6,47.68,47.59,47.64,100600.0,40.841,40.9097,40.8324,40.8754,100600.0
2015-04-14 13:00:00,47.63,47.64,47.57,47.62,103900.0,40.8668,40.8754,40.8153,40.8582,103900.0
2015-04-14 13:30:00,47.62,47.63,47.53,47.55,112300.0,40.8582,40.8668,40.781,40.7981,112300.0
2015-04-14 14:00:00,47.55,47.61,47.5,47.58,192700.0,40.7981,40.8496,40.7552,40.8239,192700.0
2015-04-14 14:30:00,47.59,47.59,47.44,47.54,181600.0,40.8324,40.8324,40.7037,40.7895,181600.0
2015-04-14 15:00:00,47.55,47.67,47.51,47.53,200200.0,40.7981,40.9011,40.7638,40.781,200200.0
2015-04-14 15:30:00,47.53,47.61,47.45,47.5,454700.0,40.781,40.8496,40.7123,40.7552,454700.0
2015-04-15 09:30:00,47.36,47.58,47.27,47.32,176700.0,40.6351,40.8239,40.5579,40.6008,176700.0
2015-04-15 10:00:00,47.34,47.38,47.22,47.26,97600.0,40.6179,40.6523,40.515,40.5493,97600.0
2015-04-15 10:30:00,47.27,47.3,47.2,47.23,115700.0,40.5579,40.5836,40.4978,40.5236,115700.0
2015-04-15 11:00:00,47.24,47.28,47.16,47.17,81300.0,40.5321,40.5665,40.4635,40.4721,81300.0
2015-04-15 11:30:00,47.18,47.23,47.08,47.23,98400.0,40.4807,40.5236,40.3949,40.5236,98400.0
2015-04-15 12:00:00,47.22,47.22,47.08,47.08,62800.0,40.515,40.515,40.3949,40.3949,62800.0
2015-04-15 12:30:00,47.08,47.15,47.05,47.14,183600.0,40.3949,40.4549,40.3691,40.4463,183600.0
2015-04-15 13:00:00,47.15,47.37,47.11,47.37,152900.0,40.4549,40.6437,40.4206,40.6437,152900.0
2015-04-15 13:30:00,47.38,47.38,47.23,47.29,90300.0,40.6523,40.6523,40.5236,40.575,90300.0
2015-04-15 14:00:00,47.27,47.28,47.18,47.23,212400.0,40.5579,40.5665,40.4807,40.5236,212400.0
2015-04-15 14:30:00,47.23,47.25,47.03,47.03,261200.0,40.5236,40.5407,40.352,40.352,261200.0
2015-04-15 15:00:00,47.03,47.09,46.98,47.08,229200.0,40.352,40.4034,40.3091,40.3949,229200.0
2015-04-15 15:30:00,47.08,47.08,47.0,47.02,535600.0,40.3949,40.3949,40.3262,40.3434,535600.0
2015-04-16 09:30:00,47.04,47.08,46.8,47.0,500400.0,40.3605,40.3949,40.1546,40.3262,500400.0
2015-04-16 10:00:00,47.01,47.12,46.99,47.11,255900.0,40.3348,40.4292,40.3176,40.4206,255900.0
2015-04-16 10:30:00,47.11,47.35,47.06,47.33,323300.0,40.4206,40.6265,40.3777,40.6094,323300.0
2015-04-16 11:00:00,47.32,47.44,47.29,47.35,394300.0,40.6008,40.7037,40.575,40.6265,394300.0
2015-04-16 11:30:00,47.35,47.38,47.27,47.37,240700.0,40.6265,40.6523,40.5579,40.6437,240700.0
2015-04-16 12:00:00,47.37,47.46,47.31,47.36,158600.0,40.6437,40.7209,40.5922,40.6351,158600.0
2015-04-16 12:30:00,47.37,47.44,47.32,47.4,111700.0,40.6437,40.7037,40.6008,40.6694,111700.0
2015-04-16 13:00:00,47.41,47.51,47.34,47.43,253200.0,40.678,40.7638,40.6179,40.6952,253200.0
2015-04-16 13:30:00,47.43,47.61,47.39,47.53,163100.0,40.6952,40.8496,40.6608,40.781,163100.0
2015-04-16 14:00:00,47.53,47.57,47.4,47.43,128600.0,40.781,40.8153,40.6694,40.6952,128600.0
2015-04-16 14:30:00,47.43,47.6,47.41,47.48,250800.0,40.6952,40.841,40.678,40.7381,250800.0
2015-04-16 15:00:00,47.48,47.5,47.24,47.26,339100.0,40.7381,40.7552,40.5321,40.5493,339100.0
2015-04-16 15:30:00,47.26,47.32,47.22,47.28,536500.0,40.5493,40.6008,40.515,40.5665,536500.0
2015-04-17 09:30:00,47.09,47.1,46.7,46.79,425400.0,40.4034,40.412,40.0688,40.146,425400.0
2015-04-17 10:00:00,46.78,46.8,46.5,46.65,396300.0,40.1375,40.1546,39.8972,40.0259,396300.0
2015-04-17 10:30:00,46.65,46.82,46.64,46.76,174400.0,40.0259,40.1718,40.0173,40.1203,174400.0
2015-04-17 11:00:00,46.76,47.1,46.75,47.05,343300.0,40.1203,40.412,40.1117,40.3691,343300.0
2015-04-17 11:30:00,47.05,47.23,47.02,47.2,620900.0,40.3691,40.5236,40.3434,40.4978,620900.0
2015-04-17 12:00:00,47.19,47.21,47.1,47.17,199700.0,40.4892,40.5064,40.412,40.4721,199700.0
2015-04-17 12:30:00,47.16,47.24,47.15,47.22,130800.0,40.4635,40.5321,40.4549,40.515,130800.0
2015-04-17 13:00:00,47.22,47.22,47.13,47.15,166200.0,40.515,40.515,40.4378,40.4549,166200.0
2015-04-17 13:30:00,47.15,47.15,46.93,46.98,159200.0,40.4549,40.4549,40.2662,40.3091,159200.0
2015-04-17 14:00:00,46.99,47.05,46.85,47.0,201300.0,40.3176,40.3691,40.1975,40.3262,201300.0
2015-04-17 14:30:00,46.99,47.03,46.91,46.94,191700.0,40.3176,40.352,40.249,40.2747,191700.0
2015-04-17 15:00:00,46.94,46.99,46.86,46.95,199300.0,40.2747,40.3176,40.2061,40.2833,199300.0
2015-04-17 15:30:00,46.96,47.1,46.92,47.01,654900.0,40.2919,40.412,40.2576,40.3348,654900.0
2015-04-20 09:30:00,46.27,46.87,45.94,46.8,999400.0,39.6999,40.2147,39.4167,40.1546,999400.0
2015-04-20 10:00:00,46.82,46.86,46.25,46.41,703200.0,40.1718,40.2061,39.6827,39.82,703200.0
2015-04-20 10:30:00,46.41,46.79,46.37,46.69,389800.0,39.82,40.146,39.7857,40.0602,389800.0
2015-04-20 11:00:00,46.69,46.85,46.65,46.66,239500.0,40.0602,40.1975,40.0259,40.0345,239500.0
2015-04-20 11:30:00,46.66,46.74,46.57,46.73,209700.0,40.0345,40.1031,39.9573,40.0946,209700.0
2015-04-20 12:00:00,46.72,46.74,46.59,46.61,136000.0,40.086,40.1031,39.9744,39.9916,136000.0
2015-04-20 12:30:00,46.62,46.63,46.53,46.58,137700.0,40.0002,40.0088,39.923,39.9659,137700.0
2015-04-20 13:00:00,46.58,46.59,46.46,46.54,128100.0,39.9659,39.9744,39.8629,39.9315,128100.0
2015-04-20 13:30:00,46.54,46.56,46.42,46.53,199300.0,39.9315,39.9487,39.8286,39.923,199300.0
2015-04-20 14:00:00,46.53,46.58,46.45,46.53,136800.0,39.923,39.9659,39.8543,39.923,136800.0
2015-04-20 14:30:00,46.53,46.58,46.46,46.55,145800.0,39.923,39.9659,39.8629,39.9401,145800.0
2015-04-20 15:00:00,46.55,46.67,46.51,46.62,218400.0,39.9401,40.0431,39.9058,40.0002,218400.0
2015-04-20 15:30:00,46.61,46.64,46.46,46.5,566200.0,39.9916,40.0173,39.8629,39.8972,566200.0
2015-04-21 09:30:00,46.63,46.91,46.49,46.51,328200.0,40.0088,40.249,39.8886,39.9058,328200.0
2015-04-21 10:00:00,46.51,46.58,46.39,46.47,296000.0,39.9058,39.9659,39.8028,39.8715,296000.0
2015-04-21 10:30:00,46.46,46.5,46.31,46.41,192900.0,39.8629,39.8972,39.7342,39.82,192900.0
2015-04-21 11:00:00,46.41,46.57,46.36,46.48,164100.0,39.82,39.9573,39.7771,39.8801,164100.0
2015-04-21 11:30:00,46.47,46.56,46.34,46.4,98800.0,39.8715,39.9487,39.7599,39.8114,98800.0
2015-04-21 12:00:00,46.39,46.6,46.39,46.57,81800.0,39.8028,39.983,39.8028,39.9573,81800.0
2015-04-21 12:30:00,46.56,46.59,46.44,46.53,116400.0,39.9487,39.9744,39.8457,39.923,116400.0
2015-04-21 13:00:00,46.53,46.65,46.48,46.65,215900.0,39.923,40.0259,39.8801,40.0259,215900.0
2015-04-21 13:30:00,46.64,46.64,46.52,46.54,205800.0,40.0173,40.0173,39.9144,39.9315,205800.0
2015-04-21 14:00:00,46.53,46.67,46.49,46.66,112000.0,39.923,40.0431,39.8886,40.0345,112000.0
2015-04-21 14:30:00,46.67,46.7,46.61,46.64,138300.0,40.0431,40.0688,39.9916,40.0173,138300.0
2015-04-21 15:00:00,46.65,46.67,46.55,46.59,108600.0,40.0259,40.0431,39.9401,39.9744,108600.0
2015-04-21 15:30:00,46.58,46.65,46.54,46.61,249900.0,39.9659,40.0259,39.9315,39.9916,249900.0
2015-04-22 09:30:00,46.62,46.75,46.32,46.44,132000.0,40.0002,40.1117,39.7428,39.8457,132000.0
2015-04-22 10:00:00,46.43,46.47,46.26,46.42,96300.0,39.8372,39.8715,39.6913,39.8286,96300.0
2015-04-22 10:30:00,46.45,46.64,46.4,46.63,151000.0,39.8543,40.0173,39.8114,40.0088,151000.0
2015-04-22 11:00:00,46.63,46.65,46.53,46.62,198100.0,40.0088,40.0259,39.923,40.0002,198100.0
2015-04-22 11:30:00,46.62,46.67,46.53,46.63,94400.0,40.0002,40.0431,39.923,40.0088,94400.0
2015-04-22 12:00:00,46.64,46.66,46.55,46.62,71500.0,40.0173,40.0345,39.9401,40.0002,71500.0
2015-04-22 12:30:00,46.62,46.66,46.57,46.59,60300.0,40.0002,40.0345,39.9573,39.9744,60300.0
2015-04-22 13:00:00,46.59,46.64,46.55,46.59,46300.0,39.9744,40.0173,39.9401,39.9744,46300.0
2015-04-22 13:30:00,46.59,46.66,46.53,46.65,83100.0,39.9744,40.0345,39.923,40.0259,83100.0
2015-04-22 14:00:00,46.65,46.71,46.62,46.66,134700.0,40.0259,40.0774,40.0002,40.0345,134700.0
2015-04-22 14:30:00,46.66,46.73,46.61,46.65,118600.0,40.0345,40.0946,39.9916,40.0259,118600.0
2015-04-22 15:00:00,46.65,46.74,46.64,46.73,126100.0,40.0259,40.1031,40.0173,40.0946,126100.0
2015-04-22 15:30:00,46.73,46.74,46.6,46.62,282300.0,40.0946,40.1031,39.983,40.0002,282300.0
2015-04-23 09:30:00,46.45,46.57,46.27,46.55,166700.0,39.8543,39.9573,39.6999,39.9401,166700.0
2015-04-23 10:00:00,46.55,46.62,46.26,46.28,192100.0,39.9401,40.0002,39.6913,39.7085,192100.0
2015-04-23 10:30:00,46.29,46.35,46.26,46.26,153900.0,39.717,39.7685,39.6913,39.6913,153900.0
2015-04-23 11:00:00,46.27,46.34,46.22,46.3,95600.0,39.6999,39.7599,39.657,39.7256,95600.0
2015-04-23 11:30:00,46.3,46.4,46.21,46.33,132400.0,39.7256,39.8114,39.6484,39.7514,132400.0
2015-04-23 12:00:00,46.34,46.35,46.26,46.28,97200.0,39.7599,39.7685,39.6913,39.7085,97200.0
2015-04-23 12:30:00,46.28,46.37,46.24,46.35,89800.0,39.7085,39.7857,39.6741,39.7685,89800.0
2015-04-23 13:00:00,46.35,46.35,46.22,46.24,89500.0,39.7685,39.7685,39.657,39.6741,89500.0
2015-04-23 13:30:00,46.24,46.38,46.23,46.38,126700.0,39.6741,39.7943,39.6656,39.7943,126700.0
2015-04-23 14:00:00,46.37,46.45,46.34,46.41,145800.0,39.7857,39.8543,39.7599,39.82,145800.0
2015-04-23 14:30:00,46.4,46.44,46.34,46.4,149300.0,39.8114,39.8457,39.7599,39.8114,149300.0
2015-04-23 15:00:00,46.4,46.55,46.4,46.44,86500.0,39.8114,39.9401,39.8114,39.8457,86500.0
2015-04-23 15:30:00,46.44,46.45,46.27,46.3,306700.0,39.8457,39.8543,39.6999,39.7256,306700.0
2015-04-24 09:30:00,46.54,46.54,46.13,46.28,220900.0,39.9315,39.9315,39.5798,39.7085,220900.0
2015-04-24 10:00:00,46.28,46.29,46.15,46.22,177200.0,39.7085,39.717,39.5969,39.657,177200.0
2015-04-24 10:30:00,46.22,46.37,46.17,46.35,138000.0,39.657,39.7857,39.6141,39.7685,138000.0
2015-04-24 11:00:00,46.35,46.53,46.33,46.53,132900.0,39.7685,39.923,39.7514,39.923,132900.0
2015-04-24 11:30:00,46.52,46.56,46.41,46.44,153500.0,39.9144,39.9487,39.82,39.8457,153500.0
2015-04-24 12:00:00,46.44,46.47,46.39,46.46,161900.0,39.8457,39.8715,39.8028,39.8629,161900.0
2015-04-24 12:30:00,46.46,46.6,46.46,46.58,99000.0,39.8629,39.983,39.8629,39.9659,99000.0
2015-04-24 13:00:00,46.57,46.6,46.54,46.58,75500.0,39.9573,39.983,39.9315,39.9659,75500.0
2015-04-24 13:30:00,46.58,46.58,46.53,46.55,79900.0,39.9659,39.9659,39.923,39.9401,79900.0
2015-04-24 14:00:00,46.55,46.55,46.46,46.48,81100.0,39.9401,39.9401,39.8629,39.8801,81100.0
2015-04-24 14:30:00,46.48,46.49,46.39,46.43,95100.0,39.8801,39.8886,39.8028,39.8372,95100.0
2015-04-24 15:00:00,46.43,46.45,46.33,46.36,106200.0,39.8372,39.8543,39.7514,39.7771,106200.0
2015-04-24 15:30:00,46.36,46.39,46.3,46.37,233200.0,39.7771,39.8028,39.7256,39.7857,233200.0
2015-04-27 09:30:00,46.87,46.95,46.58,46.72,295100.0,40.2147,40.2833,39.9659,40.086,295100.0
2015-04-27 10:00:00,46.72,46.82,46.66,46.73,192300.0,40.086,40.1718,40.0345,40.0946,192300.0
2015-04-27 10:30:00,46.73,46.77,46.57,46.6,307500.0,40.0946,40.1289,39.9573,39.983,307500.0
2015-04-27 11:00:00,46.6,46.66,46.54,46.58,148500.0,39.983,40.0345,39.9315,39.9659,148500.0
2015-04-27 11:30:00,46.57,46.65,46.49,46.5,148300.0,39.9573,40.0259,39.8886,39.8972,148300.0
2015-04-27 12:00:00,46.5,46.53,46.33,46.34,113500.0,39.8972,39.923,39.7514,39.7599,113500.0
2015-04-27 12:30:00,46.35,46.36,46.19,46.24,76600.0,39.7685,39.7771,39.6312,39.6741,76600.0
2015-04-27 13:00:00,46.23,46.3,46.17,46.23,74200.0,39.6656,39.7256,39.6141,39.6656,74200.0
2015-04-27 13:30:00,46.24,46.25,46.16,46.17,87000.0,39.6741,39.6827,39.6055,39.6141,87000.0
2015-04-27 14:00:00,46.17,46.19,46.07,46.11,79700.0,39.6141,39.6312,39.5283,39.5626,79700.0
2015-04-27 14:30:00,46.11,46.12,45.98,46.0,147600.0,39.5626,39.5712,39.4511,39.4682,147600.0
2015-04-27 15:00:00,46.01,46.1,45.87,45.93,201100.0,39.4768,39.554,39.3567,39.4082,201100.0
2015-04-27 15:30:00,45.93,45.93,45.79,45.82,463200.0,39.4082,39.4082,39.288,39.3138,463200.0
2015-04-28 09:30:00,45.54,45.63,45.35,45.35,320400.0,39.0735,39.1508,38.9105,38.9105,320400.0
2015-04-28 10:00:00,45.35,45.44,45.01,45.19,312100.0,38.9105,38.9877,38.6188,38.7732,312100.0
2015-04-28 10:30:00,45.18,45.42,45.08,45.41,188800.0,38.7647,38.9706,38.6789,38.962,188800.0
2015-04-28 11:00:00,45.4,45.53,45.39,45.45,155600.0,38.9534,39.065,38.9448,38.9963,155600.0
2015-04-28 11:30:00,45.46,45.55,45.4,45.42,106000.0,39.0049,39.0821,38.9534,38.9706,106000.0
2015-04-28 12:00:00,45.42,45.49,45.33,45.43,107400.0,38.9706,39.0306,38.8934,38.9792,107400.0
2015-04-28 12:30:00,45.44,45.53,45.39,45.43,50600.0,38.9877,39.065,38.9448,38.9792,50600.0
2015-04-28 13:00:00,45.44,45.49,45.4,45.4,81700.0,38.9877,39.0306,38.9534,38.9534,81700.0
2015-04-28 13:30:00,45.4,45.43,45.33,45.34,67300.0,38.9534,38.9792,38.8934,38.9019,67300.0
2015-04-28 14:00:00,45.33,45.35,45.22,45.22,107700.0,38.8934,38.9105,38.799,38.799,107700.0
2015-04-28 14:30:00,45.22,45.33,45.21,45.27,117800.0,38.799,38.8934,38.7904,38.8419,117800.0
2015-04-28 15:00:00,45.27,45.41,45.24,45.41,206600.0,38.8419,38.962,38.8161,38.962,206600.0
2015-04-28 15:30:00,45.41,45.45,45.37,45.44,379400.0,38.962,38.9963,38.9277,38.9877,379400.0
2015-04-29 09:30:00,45.44,45.47,45.1,45.12,279300.0,38.9877,39.0135,38.696,38.7132,279300.0
2015-04-29 10:00:00,45.14,45.19,44.63,44.75,782100.0,38.7303,38.7732,38.2928,38.3957,782100.0
2015-04-29 10:30:00,44.74,44.81,44.52,44.57,520500.0,38.3871,38.4472,38.1984,38.2413,520500.0
2015-04-29 11:00:00,44.58,44.83,44.51,44.52,857200.0,38.2499,38.4644,38.1898,38.1984,857200.0
2015-04-29 11:30:00,44.53,44.76,44.33,44.33,442600.0,38.207,38.4043,38.0354,38.0354,442600.0
2015-04-29 12:00:00,44.33,44.49,44.14,44.19,310800.0,38.0354,38.1726,37.8723,37.9152,310800.0
2015-04-29 12:30:00,44.18,44.21,43.94,43.98,791200.0,37.9067,37.9324,37.7007,37.7351,791200.0
2015-04-29 13:00:00,43.98,44.0,43.76,43.82,501500.0,37.7351,37.7522,37.5463,37.5978,501500.0
2015-04-29 13:30:00,43.82,43.93,43.81,43.87,522300.0,37.5978,37.6922,37.5892,37.6407,522300.0
2015-04-29 14:00:00,43.87,44.38,43.77,44.34,725300.0,37.6407,38.0783,37.5549,38.0439,725300.0
2015-04-29 14:30:00,44.34,44.5,44.31,44.34,271800.0,38.0439,38.1812,38.0182,38.0439,271800.0
2015-04-29 15:00:00,44.34,44.4,44.21,44.37,466800.0,38.0439,38.0954,37.9324,38.0697,466800.0
2015-04-29 15:30:00,44.37,44.43,44.28,44.4,745100.0,38.0697,38.1212,37.9925,38.0954,745100.0
2015-04-30 09:30:00,44.72,44.75,44.27,44.34,501900.0,38.37,38.3957,37.9839,38.0439,501900.0
2015-04-30 10:00:00,44.33,44.48,44.16,44.22,406100.0,38.0354,38.1641,37.8895,37.941,406100.0
2015-04-30 10:30:00,44.22,44.45,44.22,44.44,286800.0,37.941,38.1383,37.941,38.1297,286800.0
2015-04-30 11:00:00,44.44,44.56,44.4,44.5,259600.0,38.1297,38.2327,38.0954,38.1812,259600.0
2015-04-30 11:30:00,44.5,44.54,44.33,44.36,298100.0,38.1812,38.2155,38.0354,38.0611,298100.0
2015-04-30 12:00:00,44.36,44.37,44.23,44.24,210900.0,38.0611,38.0697,37.9496,37.9581,210900.0
2015-04-30 12:30:00,44.25,44.27,44.09,44.2,126700.0,37.9667,37.9839,37.8294,37.9238,126700.0
2015-04-30 13:00:00,44.21,44.26,44.11,44.19,94400.0,37.9324,37.9753,37.8466,37.9152,94400.0
2015-04-30 13:30:00,44.18,44.24,44.14,44.15,94400.0,37.9067,37.9581,37.8723,37.8809,94400.0
2015-04-30 14:00:00,44.15,44.16,44.01,44.03,211300.0,37.8809,37.8895,37.7608,37.778,211300.0
2015-04-30 14:30:00,44.02,44.09,43.93,43.94,155300.0,37.7694,37.8294,37.6922,37.7007,155300.0
2015-04-30 15:00:00,43.93,43.94,43.69,43.77,278000.0,37.6922,37.7007,37.4862,37.5549,278000.0
2015-04-30 15:30:00,43.77,43.98,43.73,43.96,626900.0,37.5549,37.7351,37.5206,37.7179,626900.0
2015-05-01 09:30:00,43.88,44.58,43.88,44.26,452100.0,37.6493,38.2499,37.6493,37.9753,452100.0
2015-05-01 10:00:00,44.26,44.45,44.16,44.39,226700.0,37.9753,38.1383,37.8895,38.0868,226700.0
2015-05-01 10:30:00,44.4,44.42,44.08,44.11,237400.0,38.0954,38.1126,37.8209,37.8466,237400.0
2015-05-01 11:00:00,44.11,44.44,44.05,44.38,219600.0,37.8466,38.1297,37.7951,38.0783,219600.0
2015-05-01 11:30:00,44.4,44.45,44.24,44.36,120100.0,38.0954,38.1383,37.9581,38.0611,120100.0
2015-05-01 12:00:00,44.35,44.44,44.25,44.4,119900.0,38.0525,38.1297,37.9667,38.0954,119900.0
2015-05-01 12:30:00,44.41,44.51,44.41,44.51,91700.0,38.104,38.1898,38.104,38.1898,91700.0
2015-05-01 13:00:00,44.51,44.53,44.34,44.37,87200.0,38.1898,38.207,38.0439,38.0697,87200.0
2015-05-01 13:30:00,44.38,44.43,44.27,44.35,96300.0,38.0783,38.1212,37.9839,38.0525,96300.0
2015-05-01 14:00:00,44.36,44.46,44.34,44.46,71800.0,38.0611,38.1469,38.0439,38.1469,71800.0
2015-05-01 14:30:00,44.46,44.46,44.33,44.36,72500.0,38.1469,38.1469,38.0354,38.0611,72500.0
2015-05-01 15:00:00,44.36,44.45,44.34,44.43,131400.0,38.0611,38.1383,38.0439,38.1212,131400.0
2015-05-01 15:30:00,44.43,44.56,44.42,44.52,360900.0,38.1212,38.2327,38.1126,38.1984,360900.0
2015-05-04 09:30:00,44.66,44.87,44.54,44.81,201300.0,38.3185,38.4987,38.2155,38.4472,201300.0
2015-05-04 10:00:00,44.8,44.86,44.73,44.85,159100.0,38.4386,38.4901,38.3786,38.4815,159100.0
2015-05-04 10:30:00,44.84,44.88,44.7,44.72,194000.0,38.4729,38.5073,38.3528,38.37,194000.0
2015-05-04 11:00:00,44.72,44.73,44.53,44.57,159600.0,38.37,38.3786,38.207,38.2413,159600.0
2015-05-04 11:30:00,44.58,44.58,44.5,44.57,87700.0,38.2499,38.2499,38.1812,38.2413,87700.0
2015-05-04 12:00:00,44.56,44.62,44.54,44.58,113000.0,38.2327,38.2842,38.2155,38.2499,113000.0
2015-05-04 12:30:00,44.59,44.6,44.44,44.44,64100.0,38.2584,38.267,38.1297,38.1297,64100.0
2015-05-04 13:00:00,44.44,44.45,44.31,44.34,132400.0,38.1297,38.1383,38.0182,38.0439,132400.0
2015-05-04 13:30:00,44.35,44.4,44.31,44.39,95500.0,38.0525,38.0954,38.0182,38.0868,95500.0
2015-05-04 14:00:00,44.4,44.45,44.37,44.39,95300.0,38.0954,38.1383,38.0697,38.0868,95300.0
2015-05-04 14:30:00,44.4,44.4,44.31,44.35,120100.0,38.0954,38.0954,38.0182,38.0525,120100.0
2015-05-04 15:00:00,44.36,44.4,44.32,44.38,104100.0,38.0611,38.0954,38.0268,38.0783,104100.0
2015-05-04 15:30:00,44.37,44.41,44.29,44.33,381000.0,38.0697,38.104,38.001,38.0354,381000.0
2015-05-05 09:30:00,43.96,44.15,43.85,43.91,259000.0,37.7179,37.8809,37.6235,37.675,259000.0
2015-05-05 10:00:00,43.92,44.04,43.81,44.01,191300.0,37.6836,37.7865,37.5892,37.7608,191300.0
2015-05-05 10:30:00,43.99,44.01,43.77,43.79,174200.0,37.7436,37.7608,37.5549,37.572,174200.0
2015-05-05 11:00:00,43.8,43.8,43.58,43.61,138500.0,37.5806,37.5806,37.3919,37.4176,138500.0
2015-05-05 11:30:00,43.61,43.69,43.52,43.67,106900.0,37.4176,37.4862,37.3404,37.4691,106900.0
2015-05-05 12:00:00,43.66,43.72,43.63,43.64,82000.0,37.4605,37.512,37.4348,37.4433,82000.0
2015-05-05 12:30:00,43.64,43.65,43.55,43.57,59200.0,37.4433,37.4519,37.3661,37.3833,59200.0
2015-05-05 13:00:00,43.57,43.59,43.45,43.48,95900.0,37.3833,37.4004,37.2803,37.3061,95900.0
2015-05-05 13:30:00,43.48,43.54,43.42,43.52,111300.0,37.3061,37.3575,37.2546,37.3404,111300.0
2015-05-05 14:00:00,43.51,43.61,43.46,43.56,105000.0,37.3318,37.4176,37.2889,37.3747,105000.0
2015-05-05 14:30:00,43.55,43.59,43.38,43.46,152900.0,37.3661,37.4004,37.2202,37.2889,152900.0
2015-05-05 15:00:00,43.45,43.52,43.41,43.46,129200.0,37.2803,37.3404,37.246,37.2889,129200.0
2015-05-05 15:30:00,43.46,43.52,43.34,43.4,483500.0,37.2889,37.3404,37.1859,37.2374,483500.0
2015-05-06 09:30:00,43.41,43.65,43.3,43.65,388000.0,37.246,37.4519,37.1516,37.4519,388000.0
2015-05-06 10:00:00,43.65,43.7,43.43,43.6,324500.0,37.4519,37.4948,37.2631,37.409,324500.0
2015-05-06 10:30:00,43.61,43.69,43.45,43.51,292300.0,37.4176,37.4862,37.2803,37.3318,292300.0
2015-05-06 11:00:00,43.52,43.56,43.31,43.33,274000.0,37.3404,37.3747,37.1602,37.1773,274000.0
2015-05-06 11:30:00,43.34,43.51,43.33,43.48,166800.0,37.1859,37.3318,37.1773,37.3061,166800.0
2015-05-06 12:00:00,43.48,43.48,43.23,43.26,142100.0,37.3061,37.3061,37.0915,37.1173,142100.0
2015-05-06 12:30:00,43.26,43.4,43.25,43.37,111600.0,37.1173,37.2374,37.1087,37.2117,111600.0
2015-05-06 13:00:00,43.37,43.45,43.3,43.4,137800.0,37.2117,37.2803,37.1516,37.2374,137800.0
2015-05-06 13:30:00,43.39,43.39,43.22,43.26,111000.0,37.2288,37.2288,37.083,37.1173,111000.0
2015-05-06 14:00:00,43.26,43.35,43.23,43.31,128000.0,37.1173,37.1945,37.0915,37.1602,128000.0
2015-05-06 14:30:00,43.3,43.31,43.1,43.19,231500.0,37.1516,37.1602,36.98,37.0572,231500.0
2015-05-06 15:00:00,43.19,43.31,43.14,43.29,246400.0,37.0572,37.1602,37.0143,37.143,246400.0
2015-05-06 15:30:00,43.29,43.46,43.24,43.46,479800.0,37.143,37.2889,37.1001,37.2889,479800.0
2015-05-07 09:30:00,44.17,44.69,44.07,44.25,588700.0,37.8981,38.3442,37.8123,37.9667,588700.0
2015-05-07 10:00:00,44.23,44.35,44.11,44.16,332100.0,37.9496,38.0525,37.8466,37.8895,332100.0
2015-05-07 10:30:00,44.13,44.34,44.03,44.26,263800.0,37.8638,38.0439,37.778,37.9753,263800.0
2015-05-07 11:00:00,44.26,44.63,44.22,44.62,419300.0,37.9753,38.2928,37.941,38.2842,419300.0
2015-05-07 11:30:00,44.62,44.71,44.54,44.61,320100.0,38.2842,38.3614,38.2155,38.2756,320100.0
2015-05-07 12:00:00,44.62,44.7,44.59,44.64,179400.0,38.2842,38.3528,38.2584,38.3013,179400.0
2015-05-07 12:30:00,44.64,44.66,44.48,44.62,220500.0,38.3013,38.3185,38.1641,38.2842,220500.0
2015-05-07 13:00:00,44.62,44.64,44.44,44.52,245300.0,38.2842,38.3013,38.1297,38.1984,245300.0
2015-05-07 13:30:00,44.51,44.61,44.48,44.49,210200.0,38.1898,38.2756,38.1641,38.1726,210200.0
2015-05-07 14:00:00,44.5,44.7,44.5,44.69,138000.0,38.1812,38.3528,38.1812,38.3442,138000.0
2015-05-07 14:30:00,44.69,44.7,44.49,44.49,180000.0,38.3442,38.3528,38.1726,38.1726,180000.0
2015-05-07 15:00:00,44.5,44.56,44.43,44.5,260800.0,38.1812,38.2327,38.1212,38.1812,260800.0
2015-05-07 15:30:00,44.5,44.57,44.45,44.49,484200.0,38.1812,38.2413,38.1383,38.1726,484200.0
2015-05-08 09:30:00,45.57,45.97,45.51,45.84,529000.0,39.0993,39.4425,39.0478,39.3309,529000.0
2015-05-08 10:00:00,45.84,46.1,45.81,46.1,508600.0,39.3309,39.554,39.3052,39.554,508600.0
2015-05-08 10:30:00,46.1,46.23,46.0,46.19,397700.0,39.554,39.6656,39.4682,39.6312,397700.0
2015-05-08 11:00:00,46.19,46.27,46.14,46.24,392700.0,39.6312,39.6999,39.5883,39.6741,392700.0
2015-05-08 11:30:00,46.24,46.25,46.04,46.08,224700.0,39.6741,39.6827,39.5025,39.5369,224700.0
2015-05-08 12:00:00,46.09,46.11,45.98,46.05,201400.0,39.5454,39.5626,39.4511,39.5111,201400.0
2015-05-08 12:30:00,46.05,46.1,46.04,46.07,151000.0,39.5111,39.554,39.5025,39.5283,151000.0
2015-05-08 13:00:00,46.06,46.08,45.89,45.9,155300.0,39.5197,39.5369,39.3738,39.3824,155300.0
2015-05-08 13:30:00,45.89,45.95,45.84,45.93,188700.0,39.3738,39.4253,39.3309,39.4082,188700.0
2015-05-08 14:00:00,45.92,46.01,45.92,46.0,243700.0,39.3996,39.4768,39.3996,39.4682,243700.0
2015-05-08 14:30:00,45.99,46.04,45.98,46.04,202600.0,39.4596,39.5025,39.4511,39.5025,202600.0
2015-05-08 15:00:00,46.05,46.14,46.01,46.06,282600.0,39.5111,39.5883,39.4768,39.5197,282600.0
2015-05-08 15:30:00,46.07,46.19,46.06,46.15,616600.0,39.5283,39.6312,39.5197,39.5969,616600.0
2015-05-11 09:30:00,46.77,46.91,46.57,46.88,555700.0,40.1289,40.249,39.9573,40.2233,555700.0
2015-05-11 10:00:00,46.89,46.91,46.74,46.74,251300.0,40.2318,40.249,40.1031,40.1031,251300.0
2015-05-11 10:30:00,46.74,46.74,46.56,46.67,200400.0,40.1031,40.1031,39.9487,40.0431,200400.0
2015-05-11 11:00:00,46.67,46.68,46.5,46.51,209100.0,40.0431,40.0517,39.8972,39.9058,209100.0
2015-05-11 11:30:00,46.5,46.51,46.41,46.41,86300.0,39.8972,39.9058,39.82,39.82,86300.0
2015-05-11 12:00:00,46.41,46.42,46.27,46.35,107100.0,39.82,39.8286,39.6999,39.7685,107100.0
2015-05-11 12:30:00,46.34,46.37,46.27,46.33,76600.0,39.7599,39.7857,39.6999,39.7514,76600.0
2015-05-11 13:00:00,46.32,46.42,46.3,46.41,80800.0,39.7428,39.8286,39.7256,39.82,80800.0
2015-05-11 13:30:00,46.41,46.42,46.3,46.32,70700.0,39.82,39.8286,39.7256,39.7428,70700.0
2015-05-11 14:00:00,46.31,46.37,46.27,46.32,86000.0,39.7342,39.7857,39.6999,39.7428,86000.0
2015-05-11 14:30:00,46.31,46.33,46.25,46.27,100900.0,39.7342,39.7514,39.6827,39.6999,100900.0
2015-05-11 15:00:00,46.26,46.37,46.2,46.36,118000.0,39.6913,39.7857,39.6398,39.7771,118000.0
2015-05-11 15:30:00,46.36,46.37,46.23,46.23,359900.0,39.7771,39.7857,39.6656,39.6656,359900.0
2015-05-12 09:30:00,46.05,46.06,45.73,45.83,222700.0,39.5111,39.5197,39.2366,39.3224,222700.0
2015-05-12 10:00:00,45.82,45.89,45.59,45.63,192100.0,39.3138,39.3738,39.1164,39.1508,192100.0
2015-05-12 10:30:00,45.62,46.07,45.61,45.95,144600.0,39.1422,39.5283,39.1336,39.4253,144600.0
2015-05-12 11:00:00,45.94,46.03,45.8,45.8,111100.0,39.4167,39.494,39.2966,39.2966,111100.0
2015-05-12 11:30:00,45.81,45.89,45.76,45.83,53600.0,39.3052,39.3738,39.2623,39.3224,53600.0
2015-05-12 12:00:00,45.84,45.85,45.75,45.79,67900.0,39.3309,39.3395,39.2537,39.288,67900.0
2015-05-12 12:30:00,45.8,45.91,45.78,45.86,55000.0,39.2966,39.391,39.2795,39.3481,55000.0
2015-05-12 13:00:00,45.85,45.96,45.84,45.91,65500.0,39.3395,39.4339,39.3309,39.391,65500.0
2015-05-12 13:30:00,45.91,45.91,45.83,45.86,53900.0,39.391,39.391,39.3224,39.3481,53900.0
2015-05-12 14:00:00,45.87,46.05,45.87,46.04,101000.0,39.3567,39.5111,39.3567,39.5025,101000.0
2015-05-12 14:30:00,46.04,46.09,45.9,45.95,126200.0,39.5025,39.5454,39.3824,39.4253,126200.0
2015-05-12 15:00:00,45.95,45.95,45.84,45.87,142500.0,39.4253,39.4253,39.3309,39.3567,142500.0
2015-05-12 15:30:00,45.87,45.93,45.79,45.8,372900.0,39.3567,39.4082,39.288,39.2966,372900.0
2015-05-13 09:30:00,46.28,46.45,46.1,46.28,391300.0,39.7085,39.8543,39.554,39.7085,391300.0
2015-05-13 10:00:00,46.28,46.41,46.23,46.24,247200.0,39.7085,39.82,39.6656,39.6741,247200.0
2015-05-13 10:30:00,46.26,46.26,45.91,46.04,312000.0,39.6913,39.6913,39.391,39.5025,312000.0
2015-05-13 11:00:00,46.03,46.14,45.94,46.1,215200.0,39.494,39.5883,39.4167,39.554,215200.0
2015-05-13 11:30:00,46.1,46.19,46.03,46.05,198500.0,39.554,39.6312,39.494,39.5111,198500.0
2015-05-13 12:00:00,46.06,46.09,45.99,46.03,166400.0,39.5197,39.5454,39.4596,39.494,166400.0
2015-05-13 12:30:00,46.03,46.08,45.94,45.96,100600.0,39.494,39.5369,39.4167,39.4339,100600.0
2015-05-13 13:00:00,45.97,46.1,45.96,46.05,105100.0,39.4425,39.554,39.4339,39.5111,105100.0
2015-05-13 13:30:00,46.05,46.06,45.96,45.99,98200.0,39.5111,39.5197,39.4339,39.4596,98200.0
2015-05-13 14:00:00,46.0,46.0,45.89,45.9,177700.0,39.4682,39.4682,39.3738,39.3824,177700.0
2015-05-13 14:30:00,45.9,45.9,45.83,45.84,196200.0,39.3824,39.3824,39.3224,39.3309,196200.0
2015-05-13 15:00:00,45.85,45.9,45.78,45.78,187300.0,39.3395,39.3824,39.2795,39.2795,187300.0
2015-05-13 15:30:00,45.79,45.8,45.71,45.78,539600.0,39.288,39.2966,39.2194,39.2795,539600.0
2015-05-14 09:30:00,46.37,46.7,46.33,46.48,652400.0,39.7857,40.0688,39.7514,39.8801,652400.0
2015-05-14 10:00:00,46.49,46.73,46.44,46.73,298400.0,39.8886,40.0946,39.8457,40.0946,298400.0
2015-05-14 10:30:00,46.72,46.78,46.66,46.75,211300.0,40.086,40.1375,40.0345,40.1117,211300.0
2015-05-14 11:00:00,46.74,46.87,46.69,46.87,232500.0,40.1031,40.2147,40.0602,40.2147,232500.0
2015-05-14 11:30:00,46.87,46.9,46.8,46.84,197300.0,40.2147,40.2404,40.1546,40.1889,197300.0
2015-05-14 12:00:00,46.84,46.94,46.83,46.88,114700.0,40.1889,40.2747,40.1804,40.2233,114700.0
2015-05-14 12:30:00,46.88,46.91,46.79,46.89,128600.0,40.2233,40.249,40.146,40.2318,128600.0
2015-05-14 13:00:00,46.9,47.1,46.86,47.1,185100.0,40.2404,40.412,40.2061,40.412,185100.0
2015-05-14 13:30:00,47.09,47.29,47.06,47.11,369400.0,40.4034,40.575,40.3777,40.4206,369400.0
2015-05-14 14:00:00,47.11,47.23,47.07,47.2,211900.0,40.4206,40.5236,40.3863,40.4978,211900.0
2015-05-14 14:30:00,47.19,47.21,47.08,47.21,208900.0,40.4892,40.5064,40.3949,40.5064,208900.0
2015-05-14 15:00:00,47.2,47.24,47.13,47.24,283500.0,40.4978,40.5321,40.4378,40.5321,283500.0
2015-05-14 15:30:00,47.24,47.39,47.23,47.35,802000.0,40.5321,40.6608,40.5236,40.6265,802000.0
2015-05-15 09:30:00,47.81,48.07,47.73,47.86,499700.0,41.0212,41.2443,40.9526,41.0641,499700.0
2015-05-15 10:00:00,47.83,47.85,47.63,47.81,243100.0,41.0384,41.0555,40.8668,41.0212,243100.0
2015-05-15 10:30:00,47.83,47.96,47.66,47.87,162100.0,41.0384,41.1499,40.8925,41.0727,162100.0
2015-05-15 11:00:00,47.87,47.97,47.8,47.86,277000.0,41.0727,41.1585,41.0126,41.0641,277000.0
2015-05-15 11:30:00,47.86,48.03,47.83,47.87,332700.0,41.0641,41.21,41.0384,41.0727,332700.0
2015-05-15 12:00:00,47.88,47.89,47.8,47.85,81400.0,41.0813,41.0899,41.0126,41.0555,81400.0
2015-05-15 12:30:00,47.85,47.91,47.84,47.86,94700.0,41.0555,41.107,41.047,41.0641,94700.0
2015-05-15 13:00:00,47.86,47.92,47.84,47.92,113900.0,41.0641,41.1156,41.047,41.1156,113900.0
2015-05-15 13:30:00,47.91,47.94,47.85,47.94,103700.0,41.107,41.1328,41.0555,41.1328,103700.0
2015-05-15 14:00:00,47.94,47.97,47.9,47.91,166100.0,41.1328,41.1585,41.0984,41.107,166100.0
2015-05-15 14:30:00,47.91,47.99,47.89,47.89,158800.0,41.107,41.1757,41.0899,41.0899,158800.0
2015-05-15 15:00:00,47.9,47.93,47.88,47.9,169000.0,41.0984,41.1242,41.0813,41.0984,169000.0
2015-05-15 15:30:00,47.9,47.94,47.85,47.89,425100.0,41.0984,41.1328,41.0555,41.0899,425100.0
2015-05-18 09:30:00,47.81,48.16,47.71,48.16,191800.0,41.0212,41.3215,40.9354,41.3215,191800.0
2015-05-18 10:00:00,48.15,48.2,48.04,48.16,214100.0,41.3129,41.3558,41.2186,41.3215,214100.0
2015-05-18 10:30:00,48.16,48.22,47.95,47.97,167800.0,41.3215,41.373,41.1413,41.1585,167800.0
2015-05-18 11:00:00,47.97,48.07,47.94,48.05,113900.0,41.1585,41.2443,41.1328,41.2271,113900.0
2015-05-18 11:30:00,48.05,48.09,47.96,47.98,195200.0,41.2271,41.2615,41.1499,41.1671,195200.0
2015-05-18 12:00:00,47.99,48.0,47.93,47.96,92400.0,41.1757,41.1842,41.1242,41.1499,92400.0
2015-05-18 12:30:00,47.97,48.0,47.91,47.92,112900.0,41.1585,41.1842,41.107,41.1156,112900.0
2015-05-18 13:00:00,47.93,47.94,47.87,47.89,70800.0,41.1242,41.1328,41.0727,41.0899,70800.0
2015-05-18 13:30:00,47.89,47.98,47.89,47.95,75900.0,41.0899,41.1671,41.0899,41.1413,75900.0
2015-05-18 14:00:00,47.96,48.0,47.93,47.97,113600.0,41.1499,41.1842,41.1242,41.1585,113600.0
2015-05-18 14:30:00,47.96,48.01,47.96,48.0,96700.0,41.1499,41.1928,41.1499,41.1842,96700.0
2015-05-18 15:00:00,48.0,48.01,47.93,47.95,129000.0,41.1842,41.1928,41.1242,41.1413,129000.0
2015-05-18 15:30:00,47.94,48.0,47.89,47.9,331000.0,41.1328,41.1842,41.0899,41.0984,331000.0
2015-05-19 09:30:00,47.95,48.23,47.94,48.0,418900.0,41.1413,41.3816,41.1328,41.1842,418900.0
2015-05-19 10:00:00,48.0,48.32,47.97,48.16,317000.0,41.1842,41.4588,41.1585,41.3215,317000.0
2015-05-19 10:30:00,48.16,48.22,48.11,48.16,121800.0,41.3215,41.373,41.2786,41.3215,121800.0
2015-05-19 11:00:00,48.17,48.19,48.06,48.17,155800.0,41.3301,41.3473,41.2357,41.3301,155800.0
2015-05-19 11:30:00,48.17,48.23,48.12,48.19,84800.0,41.3301,41.3816,41.2872,41.3473,84800.0
2015-05-19 12:00:00,48.19,48.31,48.18,48.29,99300.0,41.3473,41.4502,41.3387,41.4331,99300.0
2015-05-19 12:30:00,48.3,48.4,48.27,48.39,133100.0,41.4416,41.5274,41.4159,41.5189,133100.0
2015-05-19 13:00:00,48.38,48.43,48.37,48.4,133800.0,41.5103,41.5532,41.5017,41.5274,133800.0
2015-05-19 13:30:00,48.4,48.56,48.4,48.46,192200.0,41.5274,41.6647,41.5274,41.5789,192200.0
2015-05-19 14:00:00,48.46,48.47,48.33,48.4,185800.0,41.5789,41.5875,41.4674,41.5274,185800.0
2015-05-19 14:30:00,48.4,48.42,48.31,48.39,196000.0,41.5274,41.5446,41.4502,41.5189,196000.0
2015-05-19 15:00:00,48.39,48.4,48.31,48.34,276800.0,41.5189,41.5274,41.4502,41.476,276800.0
2015-05-19 15:30:00,48.34,48.42,48.3,48.34,580200.0,41.476,41.5446,41.4416,41.476,580200.0
2015-05-20 09:30:00,47.89,48.05,47.72,47.89,452300.0,41.306,41.444,41.1594,41.306,452300.0
2015-05-20 10:00:00,47.9,47.9,47.78,47.83,157700.0,41.3146,41.3146,41.2111,41.2543,157700.0
2015-05-20 10:30:00,47.82,48.1,47.82,48.05,250100.0,41.2456,41.4872,41.2456,41.444,250100.0
2015-05-20 11:00:00,48.04,48.12,47.93,47.94,205700.0,41.4354,41.5044,41.3405,41.3491,205700.0
2015-05-20 11:30:00,47.93,48.05,47.76,47.8,214500.0,41.3405,41.444,41.1939,41.2284,214500.0
2015-05-20 12:00:00,47.8,47.85,47.67,47.67,157600.0,41.2284,41.2715,41.1163,41.1163,157600.0
2015-05-20 12:30:00,47.67,47.79,47.67,47.76,99900.0,41.1163,41.2198,41.1163,41.1939,99900.0
2015-05-20 13:00:00,47.76,47.78,47.65,47.65,113600.0,41.1939,41.2111,41.099,41.099,113600.0
2015-05-20 13:30:00,47.66,47.66,47.56,47.61,168700.0,41.1076,41.1076,41.0214,41.0645,168700.0
2015-05-20 14:00:00,47.6,47.94,47.6,47.94,239500.0,41.0559,41.3491,41.0559,41.3491,239500.0
2015-05-20 14:30:00,47.94,47.98,47.74,47.74,240200.0,41.3491,41.3836,41.1766,41.1766,240200.0
2015-05-20 15:00:00,47.75,47.82,47.55,47.65,220900.0,41.1853,41.2456,41.0128,41.099,220900.0
2015-05-20 15:30:00,47.65,47.65,47.51,47.53,489000.0,41.099,41.099,40.9783,40.9955,489000.0
2015-05-21 09:30:00,47.41,47.48,47.26,47.4,172300.0,40.892,40.9524,40.7626,40.8834,172300.0
2015-05-21 10:00:00,47.4,47.49,47.36,47.38,102300.0,40.8834,40.961,40.8489,40.8661,102300.0
2015-05-21 10:30:00,47.38,47.46,47.37,47.41,120000.0,40.8661,40.9351,40.8575,40.892,120000.0
2015-05-21 11:00:00,47.41,47.53,47.4,47.49,139100.0,40.892,40.9955,40.8834,40.961,139100.0
2015-05-21 11:30:00,47.49,47.58,47.46,47.58,72400.0,40.961,41.0386,40.9351,41.0386,72400.0
2015-05-21 12:00:00,47.57,47.58,47.52,47.56,79800.0,41.03,41.0386,40.9869,41.0214,79800.0
2015-05-21 12:30:00,47.55,47.7,47.55,47.69,138500.0,41.0128,41.1421,41.0128,41.1335,138500.0
2015-05-21 13:00:00,47.7,47.71,47.57,47.57,83200.0,41.1421,41.1508,41.03,41.03,83200.0
2015-05-21 13:30:00,47.57,47.64,47.51,47.53,195300.0,41.03,41.0904,40.9783,40.9955,195300.0
2015-05-21 14:00:00,47.53,47.56,47.48,47.54,119800.0,40.9955,41.0214,40.9524,41.0041,119800.0
2015-05-21 14:30:00,47.54,47.59,47.47,47.47,108700.0,41.0041,41.0473,40.9438,40.9438,108700.0
2015-05-21 15:00:00,47.48,47.53,47.4,47.42,136800.0,40.9524,40.9955,40.8834,40.9006,136800.0
2015-05-21 15:30:00,47.41,47.55,47.4,47.41,482400.0,40.892,41.0128,40.8834,40.892,482400.0
2015-05-22 09:30:00,47.3,47.37,47.09,47.17,169400.0,40.7971,40.8575,40.616,40.685,169400.0
2015-05-22 10:00:00,47.18,47.23,47.11,47.13,171900.0,40.6936,40.7368,40.6333,40.6505,171900.0
2015-05-22 10:30:00,47.14,47.25,47.13,47.21,80900.0,40.6591,40.754,40.6505,40.7195,80900.0
2015-05-22 11:00:00,47.21,47.24,47.15,47.16,183600.0,40.7195,40.7454,40.6678,40.6764,183600.0
2015-05-22 11:30:00,47.15,47.22,47.1,47.19,160700.0,40.6678,40.7281,40.6246,40.7023,160700.0
2015-05-22 12:00:00,47.2,47.51,47.19,47.49,187400.0,40.7109,40.9783,40.7023,40.961,187400.0
2015-05-22 12:30:00,47.49,47.56,47.48,47.51,126700.0,40.961,41.0214,40.9524,40.9783,126700.0
2015-05-22 13:00:00,47.51,47.65,47.47,47.53,120100.0,40.9783,41.099,40.9438,40.9955,120100.0
2015-05-22 13:30:00,47.54,47.57,47.45,47.47,115600.0,41.0041,41.03,40.9265,40.9438,115600.0
2015-05-22 14:00:00,47.46,47.48,47.38,47.46,109300.0,40.9351,40.9524,40.8661,40.9351,109300.0
2015-05-22 14:30:00,47.46,47.47,47.41,47.42,115700.0,40.9351,40.9438,40.892,40.9006,115700.0
2015-05-22 15:00:00,47.42,47.44,47.35,47.35,165900.0,40.9006,40.9179,40.8403,40.8403,165900.0
2015-05-22 15:30:00,47.35,47.41,47.32,47.36,295000.0,40.8403,40.892,40.8144,40.8489,295000.0
2015-05-26 09:30:00,47.26,47.34,47.09,47.12,367600.0,40.7626,40.8316,40.616,40.6419,367600.0
2015-05-26 10:00:00,47.11,47.17,47.0,47.1,383700.0,40.6333,40.685,40.5384,40.6246,383700.0
2015-05-26 10:30:00,47.1,47.11,47.03,47.08,154500.0,40.6246,40.6333,40.5643,40.6074,154500.0
2015-05-26 11:00:00,47.08,47.15,47.03,47.14,188700.0,40.6074,40.6678,40.5643,40.6591,188700.0
2015-05-26 11:30:00,47.13,47.26,47.13,47.19,123900.0,40.6505,40.7626,40.6505,40.7023,123900.0
2015-05-26 12:00:00,47.19,47.19,47.12,47.16,57900.0,40.7023,40.7023,40.6419,40.6764,57900.0
2015-05-26 12:30:00,47.17,47.17,47.05,47.07,90400.0,40.685,40.685,40.5815,40.5988,90400.0
2015-05-26 13:00:00,47.06,47.09,46.99,47.04,171400.0,40.5901,40.616,40.5298,40.5729,171400.0
2015-05-26 13:30:00,47.04,47.04,46.86,46.87,139200.0,40.5729,40.5729,40.4176,40.4263,139200.0
2015-05-26 14:00:00,46.86,46.95,46.83,46.89,141500.0,40.4176,40.4953,40.3918,40.4435,141500.0
2015-05-26 14:30:00,46.88,46.94,46.84,46.85,102100.0,40.4349,40.4866,40.4004,40.409,102100.0
2015-05-26 15:00:00,46.85,46.98,46.84,46.94,104400.0,40.409,40.5211,40.4004,40.4866,104400.0
2015-05-26 15:30:00,46.95,46.99,46.89,46.94,349800.0,40.4953,40.5298,40.4435,40.4866,349800.0
2015-05-27 09:30:00,47.5,47.59,47.27,47.38,232900.0,40.9696,41.0473,40.7713,40.8661,232900.0
2015-05-27 10:00:00,47.39,47.55,47.35,47.43,132100.0,40.8748,41.0128,40.8403,40.9093,132100.0
2015-05-27 10:30:00,47.43,47.65,47.43,47.65,92000.0,40.9093,41.099,40.9093,41.099,92000.0
2015-05-27 11:00:00,47.64,47.67,47.54,47.59,71100.0,41.0904,41.1163,41.0041,41.0473,71100.0
2015-05-27 11:30:00,47.6,47.74,47.56,47.68,60500.0,41.0559,41.1766,41.0214,41.1249,60500.0
2015-05-27 12:00:00,47.68,47.7,47.62,47.64,53100.0,41.1249,41.1421,41.0731,41.0904,53100.0
2015-05-27 12:30:00,47.64,47.64,47.48,47.5,64900.0,41.0904,41.0904,40.9524,40.9696,64900.0
2015-05-27 13:00:00,47.5,47.72,47.48,47.72,152700.0,40.9696,41.1594,40.9524,41.1594,152700.0
2015-05-27 13:30:00,47.72,47.72,47.63,47.68,84500.0,41.1594,41.1594,41.0818,41.1249,84500.0
2015-05-27 14:00:00,47.69,47.75,47.65,47.7,96000.0,41.1335,41.1853,41.099,41.1421,96000.0
2015-05-27 14:30:00,47.7,47.74,47.65,47.73,95600.0,41.1421,41.1766,41.099,41.168,95600.0
2015-05-27 15:00:00,47.73,47.74,47.58,47.59,149300.0,41.168,41.1766,41.0386,41.0473,149300.0
2015-05-27 15:30:00,47.59,47.64,47.56,47.6,296700.0,41.0473,41.0904,41.0214,41.0559,296700.0
2015-05-28 09:30:00,47.39,47.39,46.97,46.97,241800.0,40.8748,40.8748,40.5125,40.5125,241800.0
2015-05-28 10:00:00,46.98,47.21,46.98,47.13,311600.0,40.5211,40.7195,40.5211,40.6505,311600.0
2015-05-28 10:30:00,47.13,47.2,47.08,47.12,133900.0,40.6505,40.7109,40.6074,40.6419,133900.0
2015-05-28 11:00:00,47.11,47.2,47.05,47.13,83300.0,40.6333,40.7109,40.5815,40.6505,83300.0
2015-05-28 11:30:00,47.13,47.17,47.0,47.02,80100.0,40.6505,40.685,40.5384,40.5556,80100.0
2015-05-28 12:00:00,47.01,47.07,47.0,47.04,65400.0,40.547,40.5988,40.5384,40.5729,65400.0
2015-05-28 12:30:00,47.04,47.05,46.95,46.95,63500.0,40.5729,40.5815,40.4953,40.4953,63500.0
2015-05-28 13:00:00,46.96,47.05,46.94,46.99,100800.0,40.5039,40.5815,40.4866,40.5298,100800.0
2015-05-28 13:30:00,46.99,47.02,46.94,46.96,96100.0,40.5298,40.5556,40.4866,40.5039,96100.0
2015-05-28 14:00:00,46.96,47.03,46.93,46.99,97400.0,40.5039,40.5643,40.478,40.5298,97400.0
2015-05-28 14:30:00,47.0,47.12,47.0,47.11,55400.0,40.5384,40.6419,40.5384,40.6333,55400.0
2015-05-28 15:00:00,47.11,47.17,47.1,47.13,103900.0,40.6333,40.685,40.6246,40.6505,103900.0
2015-05-28 15:30:00,47.13,47.21,47.12,47.18,363300.0,40.6505,40.7195,40.6419,40.6936,363300.0
2015-05-29 09:30:00,46.97,47.17,46.94,47.12,256600.0,40.5125,40.685,40.4866,40.6419,256600.0
2015-05-29 10:00:00,47.11,47.15,46.89,46.89,192700.0,40.6333,40.6678,40.4435,40.4435,192700.0
2015-05-29 10:30:00,46.89,46.91,46.7,46.78,73900.0,40.4435,40.4608,40.2796,40.3486,73900.0
2015-05-29 11:00:00,46.78,46.82,46.46,46.49,253500.0,40.3486,40.3831,40.0726,40.0985,253500.0
2015-05-29 11:30:00,46.49,46.69,46.48,46.62,74900.0,40.0985,40.271,40.0899,40.2106,74900.0
2015-05-29 12:00:00,46.62,46.69,46.56,46.66,113400.0,40.2106,40.271,40.1589,40.2451,113400.0
2015-05-29 12:30:00,46.66,46.74,46.57,46.59,156600.0,40.2451,40.3141,40.1675,40.1847,156600.0
2015-05-29 13:00:00,46.59,46.73,46.56,46.72,103500.0,40.1847,40.3055,40.1589,40.2969,103500.0
2015-05-29 13:30:00,46.72,46.74,46.6,46.65,144900.0,40.2969,40.3141,40.1934,40.2365,144900.0
2015-05-29 14:00:00,46.65,46.65,46.43,46.5,132200.0,40.2365,40.2365,40.0467,40.1071,132200.0
2015-05-29 14:30:00,46.5,46.5,46.34,46.37,206100.0,40.1071,40.1071,39.9691,39.995,206100.0
2015-05-29 15:00:00,46.37,46.48,46.34,46.43,219900.0,39.995,40.0899,39.9691,40.0467,219900.0
2015-05-29 15:30:00,46.44,46.46,46.31,46.31,739400.0,40.0554,40.0726,39.9432,39.9432,739400.0
2015-06-01 09:30:00,46.49,46.66,46.4,46.58,229871.0,40.0985,40.2451,40.0209,40.1761,229871.0
2015-06-01 10:00:00,46.59,46.62,46.25,46.38,141567.0,40.1847,40.2106,39.8915,40.0036,141567.0
2015-06-01 10:30:00,46.37,46.49,46.3,46.47,71595.0,39.995,40.0985,39.9346,40.0812,71595.0
2015-06-01 11:00:00,46.49,46.55,46.31,46.34,91323.0,40.0985,40.1502,39.9432,39.9691,91323.0
2015-06-01 11:30:00,46.33,46.41,46.26,46.31,92094.0,39.9605,40.0295,39.9001,39.9432,92094.0
2015-06-01 12:00:00,46.31,46.6,46.31,46.57,130925.0,39.9432,40.1934,39.9432,40.1675,130925.0
2015-06-01 12:30:00,46.57,46.72,46.54,46.71,104050.0,40.1675,40.2969,40.1416,40.2883,104050.0
2015-06-01 13:00:00,46.71,46.76,46.64,46.76,120818.0,40.2883,40.3314,40.2279,40.3314,120818.0
2015-06-01 13:30:00,46.76,46.84,46.74,46.83,125091.0,40.3314,40.4004,40.3141,40.3918,125091.0
2015-06-01 14:00:00,46.82,46.86,46.74,46.86,98386.0,40.3831,40.4176,40.3141,40.4176,98386.0
2015-06-01 14:30:00,46.86,46.89,46.79,46.84,109671.0,40.4176,40.4435,40.3573,40.4004,109671.0
2015-06-01 15:00:00,46.83,46.88,46.81,46.83,174156.0,40.3918,40.4349,40.3745,40.3918,174156.0
2015-06-01 15:30:00,46.82,46.84,46.73,46.78,501109.0,40.3831,40.4004,40.3055,40.3486,501109.0
2015-06-02 09:30:00,46.72,46.98,46.66,46.97,228280.0,40.2969,40.5211,40.2451,40.5125,228280.0
2015-06-02 10:00:00,46.95,47.11,46.92,47.07,204563.0,40.4953,40.6333,40.4694,40.5988,204563.0
2015-06-02 10:30:00,47.08,47.16,46.98,47.0,90066.0,40.6074,40.6764,40.5211,40.5384,90066.0
2015-06-02 11:00:00,47.0,47.13,46.98,47.05,163070.0,40.5384,40.6505,40.5211,40.5815,163070.0
2015-06-02 11:30:00,47.05,47.12,46.98,47.02,84883.0,40.5815,40.6419,40.5211,40.5556,84883.0
2015-06-02 12:00:00,47.02,47.24,47.01,47.11,119609.0,40.5556,40.7454,40.547,40.6333,119609.0
2015-06-02 12:30:00,47.11,47.26,47.08,47.24,86143.0,40.6333,40.7626,40.6074,40.7454,86143.0
2015-06-02 13:00:00,47.23,47.26,47.17,47.18,66603.0,40.7368,40.7626,40.685,40.6936,66603.0
2015-06-02 13:30:00,47.18,47.21,47.13,47.15,78123.0,40.6936,40.7195,40.6505,40.6678,78123.0
2015-06-02 14:00:00,47.15,47.17,47.03,47.07,65426.0,40.6678,40.685,40.5643,40.5988,65426.0
2015-06-02 14:30:00,47.07,47.1,46.97,47.02,74379.0,40.5988,40.6246,40.5125,40.5556,74379.0
2015-06-02 15:00:00,47.02,47.11,46.94,47.05,176260.0,40.5556,40.6333,40.4866,40.5815,176260.0
2015-06-02 15:30:00,47.04,47.13,47.01,47.04,404192.0,40.5729,40.6505,40.547,40.5729,404192.0
2015-06-03 09:30:00,47.49,47.65,47.45,47.49,273070.0,40.961,41.099,40.9265,40.961,273070.0
2015-06-03 10:00:00,47.48,47.79,47.47,47.78,304832.0,40.9524,41.2198,40.9438,41.2111,304832.0
2015-06-03 10:30:00,47.78,47.81,47.66,47.75,102293.0,41.2111,41.237,41.1076,41.1853,102293.0
2015-06-03 11:00:00,47.74,47.77,47.7,47.71,123580.0,41.1766,41.2025,41.1421,41.1508,123580.0
2015-06-03 11:30:00,47.71,47.71,47.47,47.53,83265.0,41.1508,41.1508,40.9438,40.9955,83265.0
2015-06-03 12:00:00,47.53,47.54,47.41,47.47,104249.0,40.9955,41.0041,40.892,40.9438,104249.0
2015-06-03 12:30:00,47.47,47.49,47.39,47.46,88010.0,40.9438,40.961,40.8748,40.9351,88010.0
2015-06-03 13:00:00,47.47,47.58,47.42,47.52,91924.0,40.9438,41.0386,40.9006,40.9869,91924.0
2015-06-03 13:30:00,47.52,47.59,47.48,47.58,77298.0,40.9869,41.0473,40.9524,41.0386,77298.0
2015-06-03 14:00:00,47.58,47.83,47.57,47.81,238808.0,41.0386,41.2543,41.03,41.237,238808.0
2015-06-03 14:30:00,47.81,47.87,47.76,47.84,204516.0,41.237,41.2888,41.1939,41.2629,204516.0
2015-06-03 15:00:00,47.85,47.87,47.77,47.84,224316.0,41.2715,41.2888,41.2025,41.2629,224316.0
2015-06-03 15:30:00,47.84,47.92,47.79,47.84,444405.0,41.2629,41.3319,41.2198,41.2629,444405.0
2015-06-04 09:30:00,47.37,47.75,47.33,47.7,379202.0,40.8575,41.1853,40.823,41.1421,379202.0
2015-06-04 10:00:00,47.7,47.79,47.56,47.57,139690.0,41.1421,41.2198,41.0214,41.03,139690.0
2015-06-04 10:30:00,47.57,47.57,47.45,47.46,261481.0,41.03,41.03,40.9265,40.9351,261481.0
2015-06-04 11:00:00,47.46,47.49,47.32,47.42,109322.0,40.9351,40.961,40.8144,40.9006,109322.0
2015-06-04 11:30:00,47.41,47.49,47.29,47.48,177177.0,40.892,40.961,40.7885,40.9524,177177.0
2015-06-04 12:00:00,47.48,47.63,47.48,47.6,158406.0,40.9524,41.0818,40.9524,41.0559,158406.0
2015-06-04 12:30:00,47.61,47.62,47.4,47.45,156163.0,41.0645,41.0731,40.8834,40.9265,156163.0
2015-06-04 13:00:00,47.44,47.45,47.29,47.34,132793.0,40.9179,40.9265,40.7885,40.8316,132793.0
2015-06-04 13:30:00,47.35,47.35,47.27,47.29,124606.0,40.8403,40.8403,40.7713,40.7885,124606.0
2015-06-04 14:00:00,47.29,47.44,47.27,47.4,142515.0,40.7885,40.9179,40.7713,40.8834,142515.0
2015-06-04 14:30:00,47.4,47.4,47.32,47.36,118665.0,40.8834,40.8834,40.8144,40.8489,118665.0
2015-06-04 15:00:00,47.37,47.48,47.31,47.38,203016.0,40.8575,40.9524,40.8058,40.8661,203016.0
2015-06-04 15:30:00,47.37,47.42,47.32,47.4,502468.0,40.8575,40.9006,40.8144,40.8834,502468.0
2015-06-05 09:30:00,47.16,47.41,46.93,47.13,189674.0,40.6764,40.892,40.478,40.6505,189674.0
2015-06-05 10:00:00,47.13,47.34,47.13,47.29,96761.0,40.6505,40.8316,40.6505,40.7885,96761.0
2015-06-05 10:30:00,47.28,47.38,47.18,47.18,97159.0,40.7799,40.8661,40.6936,40.6936,97159.0
2015-06-05 11:00:00,47.2,47.29,47.17,47.27,142541.0,40.7109,40.7885,40.685,40.7713,142541.0
2015-06-05 11:30:00,47.26,47.43,47.22,47.38,121575.0,40.7626,40.9093,40.7281,40.8661,121575.0
2015-06-05 12:00:00,47.37,47.46,47.31,47.32,72229.0,40.8575,40.9351,40.8058,40.8144,72229.0
2015-06-05 12:30:00,47.33,47.45,47.31,47.45,40408.0,40.823,40.9265,40.8058,40.9265,40408.0
2015-06-05 13:00:00,47.44,47.47,47.38,47.39,51132.0,40.9179,40.9438,40.8661,40.8748,51132.0
2015-06-05 13:30:00,47.39,47.44,47.35,47.39,66053.0,40.8748,40.9179,40.8403,40.8748,66053.0
2015-06-05 14:00:00,47.39,47.52,47.39,47.43,87421.0,40.8748,40.9869,40.8748,40.9093,87421.0
2015-06-05 14:30:00,47.43,47.44,47.31,47.36,76320.0,40.9093,40.9179,40.8058,40.8489,76320.0
2015-06-05 15:00:00,47.37,47.43,47.34,47.36,91093.0,40.8575,40.9093,40.8316,40.8489,91093.0
2015-06-05 15:30:00,47.35,47.42,47.23,47.25,559734.0,40.8403,40.9006,40.7368,40.754,559734.0
2015-06-08 09:30:00,47.0,47.4,46.91,47.36,278983.0,40.5384,40.8834,40.4608,40.8489,278983.0
2015-06-08 10:00:00,47.36,47.39,47.25,47.34,166534.0,40.8489,40.8748,40.754,40.8316,166534.0
2015-06-08 10:30:00,47.34,47.39,47.22,47.27,95245.0,40.8316,40.8748,40.7281,40.7713,95245.0
2015-06-08 11:00:00,47.27,47.29,47.17,47.18,84778.0,40.7713,40.7885,40.685,40.6936,84778.0
2015-06-08 11:30:00,47.17,47.24,47.15,47.16,96375.0,40.685,40.7454,40.6678,40.6764,96375.0
2015-06-08 12:00:00,47.17,47.24,47.14,47.17,70863.0,40.685,40.7454,40.6591,40.685,70863.0
2015-06-08 12:30:00,47.17,47.21,47.09,47.09,47903.0,40.685,40.7195,40.616,40.616,47903.0
2015-06-08 13:00:00,47.09,47.13,47.03,47.04,73933.0,40.616,40.6505,40.5643,40.5729,73933.0
2015-06-08 13:30:00,47.04,47.15,46.98,47.11,53629.0,40.5729,40.6678,40.5211,40.6333,53629.0
2015-06-08 14:00:00,47.11,47.11,47.04,47.11,51047.0,40.6333,40.6333,40.5729,40.6333,51047.0
2015-06-08 14:30:00,47.12,47.28,47.12,47.24,137158.0,40.6419,40.7799,40.6419,40.7454,137158.0
2015-06-08 15:00:00,47.24,47.24,47.1,47.13,147445.0,40.7454,40.7454,40.6246,40.6505,147445.0
2015-06-08 15:30:00,47.13,47.16,47.0,47.01,390822.0,40.6505,40.6764,40.5384,40.547,390822.0
2015-06-09 09:30:00,46.92,47.02,46.8,46.93,223746.0,40.4694,40.5556,40.3659,40.478,223746.0
2015-06-09 10:00:00,46.92,47.04,46.83,46.89,170086.0,40.4694,40.5729,40.3918,40.4435,170086.0
2015-06-09 10:30:00,46.9,46.99,46.78,46.99,208347.0,40.4521,40.5298,40.3486,40.5298,208347.0
2015-06-09 11:00:00,46.99,47.01,46.93,46.99,121089.0,40.5298,40.547,40.478,40.5298,121089.0
2015-06-09 11:30:00,46.99,47.23,46.98,47.17,136487.0,40.5298,40.7368,40.5211,40.685,136487.0
2015-06-09 12:00:00,47.18,47.18,47.07,47.09,66692.0,40.6936,40.6936,40.5988,40.616,66692.0
2015-06-09 12:30:00,47.1,47.15,47.04,47.14,74712.0,40.6246,40.6678,40.5729,40.6591,74712.0
2015-06-09 13:00:00,47.14,47.21,47.14,47.2,68933.0,40.6591,40.7195,40.6591,40.7109,68933.0
2015-06-09 13:30:00,47.2,47.21,47.13,47.14,58718.0,40.7109,40.7195,40.6505,40.6591,58718.0
2015-06-09 14:00:00,47.14,47.22,47.13,47.17,97815.0,40.6591,40.7281,40.6505,40.685,97815.0
2015-06-09 14:30:00,47.16,47.24,47.14,47.17,81234.0,40.6764,40.7454,40.6591,40.685,81234.0
2015-06-09 15:00:00,47.16,47.17,47.05,47.08,114958.0,40.6764,40.685,40.5815,40.6074,114958.0
2015-06-09 15:30:00,47.08,47.24,47.06,47.19,312442.0,40.6074,40.7454,40.5901,40.7023,312442.0
2015-06-10 09:30:00,47.33,47.4,47.14,47.21,314954.0,40.823,40.8834,40.6591,40.7195,314954.0
2015-06-10 10:00:00,47.21,47.31,47.12,47.25,659104.0,40.7195,40.8058,40.6419,40.754,659104.0
2015-06-10 10:30:00,47.26,47.46,47.15,47.46,224999.0,40.7626,40.9351,40.6678,40.9351,224999.0
2015-06-10 11:00:00,47.46,47.63,47.37,47.47,428387.0,40.9351,41.0818,40.8575,40.9438,428387.0
2015-06-10 11:30:00,47.47,47.51,47.39,47.4,184950.0,40.9438,40.9783,40.8748,40.8834,184950.0
2015-06-10 12:00:00,47.4,47.44,47.25,47.25,250935.0,40.8834,40.9179,40.754,40.754,250935.0
2015-06-10 12:30:00,47.26,47.35,47.25,47.3,118502.0,40.7626,40.8403,40.754,40.7971,118502.0
2015-06-10 13:00:00,47.3,47.36,47.19,47.19,89555.0,40.7971,40.8489,40.7023,40.7023,89555.0
2015-06-10 13:30:00,47.2,47.23,47.13,47.18,162590.0,40.7109,40.7368,40.6505,40.6936,162590.0
2015-06-10 14:00:00,47.18,47.36,47.17,47.35,144564.0,40.6936,40.8489,40.685,40.8403,144564.0
2015-06-10 14:30:00,47.36,47.37,47.26,47.29,161925.0,40.8489,40.8575,40.7626,40.7885,161925.0
2015-06-10 15:00:00,47.29,47.29,47.15,47.16,216672.0,40.7885,40.7885,40.6678,40.6764,216672.0
2015-06-10 15:30:00,47.17,47.17,46.98,46.99,823188.0,40.685,40.685,40.5211,40.5298,823188.0
2015-06-11 09:30:00,47.17,47.39,47.02,47.39,299161.0,40.685,40.8748,40.5556,40.8748,299161.0
2015-06-11 10:00:00,47.39,47.57,47.39,47.5,274694.0,40.8748,41.03,40.8748,40.9696,274694.0
2015-06-11 10:30:00,47.49,47.5,47.32,47.33,309727.0,40.961,40.9696,40.8144,40.823,309727.0
2015-06-11 11:00:00,47.33,47.58,47.31,47.57,148533.0,40.823,41.0386,40.8058,41.03,148533.0
2015-06-11 11:30:00,47.57,47.68,47.53,47.63,123041.0,41.03,41.1249,40.9955,41.0818,123041.0
2015-06-11 12:00:00,47.63,47.71,47.63,47.7,87269.0,41.0818,41.1508,41.0818,41.1421,87269.0
2015-06-11 12:30:00,47.7,47.75,47.7,47.75,83261.0,41.1421,41.1853,41.1421,41.1853,83261.0
2015-06-11 13:00:00,47.74,47.75,47.66,47.69,104288.0,41.1766,41.1853,41.1076,41.1335,104288.0
2015-06-11 13:30:00,47.69,47.75,47.68,47.73,104927.0,41.1335,41.1853,41.1249,41.168,104927.0
2015-06-11 14:00:00,47.73,47.78,47.68,47.78,80821.0,41.168,41.2111,41.1249,41.2111,80821.0
2015-06-11 14:30:00,47.78,47.78,47.68,47.7,259656.0,41.2111,41.2111,41.1249,41.1421,259656.0
2015-06-11 15:00:00,47.7,47.86,47.69,47.76,173995.0,41.1421,41.2801,41.1335,41.1939,173995.0
2015-06-11 15:30:00,47.76,47.82,47.75,47.82,415163.0,41.1939,41.2456,41.1853,41.2456,415163.0
2015-06-12 09:30:00,47.25,47.49,47.22,47.31,244555.0,40.754,40.961,40.7281,40.8058,244555.0
2015-06-12 10:00:00,47.31,47.43,47.26,47.37,173627.0,40.8058,40.9093,40.7626,40.8575,173627.0
2015-06-12 10:30:00,47.36,47.38,47.2,47.26,70114.0,40.8489,40.8661,40.7109,40.7626,70114.0
2015-06-12 11:00:00,47.24,47.65,47.22,47.59,118001.0,40.7454,41.099,40.7281,41.0473,118001.0
2015-06-12 11:30:00,47.59,47.6,47.45,47.49,56925.0,41.0473,41.0559,40.9265,40.961,56925.0
2015-06-12 12:00:00,47.5,47.58,47.5,47.54,60071.0,40.9696,41.0386,40.9696,41.0041,60071.0
2015-06-12 12:30:00,47.54,47.59,47.45,47.46,59367.0,41.0041,41.0473,40.9265,40.9351,59367.0
2015-06-12 13:00:00,47.45,47.57,47.45,47.54,55275.0,40.9265,41.03,40.9265,41.0041,55275.0
2015-06-12 13:30:00,47.55,47.63,47.52,47.6,91086.0,41.0128,41.0818,40.9869,41.0559,91086.0
2015-06-12 14:00:00,47.6,47.61,47.46,47.47,61165.0,41.0559,41.0645,40.9351,40.9438,61165.0
2015-06-12 14:30:00,47.47,47.47,47.33,47.33,80930.0,40.9438,40.9438,40.823,40.823,80930.0
2015-06-12 15:00:00,47.33,47.47,47.32,47.46,126285.0,40.823,40.9438,40.8144,40.9351,126285.0
2015-06-12 15:30:00,47.46,47.48,47.38,47.42,291549.0,40.9351,40.9524,40.8661,40.9006,291549.0
2015-06-15 09:30:00,46.91,46.95,46.59,46.59,256006.0,40.4608,40.4953,40.1847,40.1847,256006.0
2015-06-15 10:00:00,46.59,46.77,46.55,46.61,215468.0,40.1847,40.34,40.1502,40.202,215468.0
2015-06-15 10:30:00,46.61,46.84,46.55,46.84,112686.0,40.202,40.4004,40.1502,40.4004,112686.0
2015-06-15 11:00:00,46.85,47.07,46.85,46.9,127730.0,40.409,40.5988,40.409,40.4521,127730.0
2015-06-15 11:30:00,46.91,47.14,46.88,47.07,105241.0,40.4608,40.6591,40.4349,40.5988,105241.0
2015-06-15 12:00:00,47.07,47.14,47.0,47.04,60014.0,40.5988,40.6591,40.5384,40.5729,60014.0
2015-06-15 12:30:00,47.04,47.18,47.02,47.16,61507.0,40.5729,40.6936,40.5556,40.6764,61507.0
2015-06-15 13:00:00,47.16,47.19,47.09,47.13,93094.0,40.6764,40.7023,40.616,40.6505,93094.0
2015-06-15 13:30:00,47.12,47.21,47.02,47.11,125263.0,40.6419,40.7195,40.5556,40.6333,125263.0
2015-06-15 14:00:00,47.1,47.13,47.03,47.05,85954.0,40.6246,40.6505,40.5643,40.5815,85954.0
2015-06-15 14:30:00,47.05,47.14,47.04,47.09,152210.0,40.5815,40.6591,40.5729,40.616,152210.0
2015-06-15 15:00:00,47.09,47.19,47.08,47.18,197512.0,40.616,40.7023,40.6074,40.6936,197512.0
2015-06-15 15:30:00,47.19,47.29,47.16,47.24,381768.0,40.7023,40.7885,40.6764,40.7454,381768.0
2015-06-16 09:30:00,47.12,47.28,47.05,47.09,229523.0,40.6419,40.7799,40.5815,40.616,229523.0
2015-06-16 10:00:00,47.08,47.11,46.9,47.0,166973.0,40.6074,40.6333,40.4521,40.5384,166973.0
2015-06-16 10:30:00,47.0,47.01,46.88,46.98,120765.0,40.5384,40.547,40.4349,40.5211,120765.0
2015-06-16 11:00:00,46.99,47.11,46.94,47.07,112898.0,40.5298,40.6333,40.4866,40.5988,112898.0
2015-06-16 11:30:00,47.08,47.2,47.03,47.2,84533.0,40.6074,40.7109,40.5643,40.7109,84533.0
2015-06-16 12:00:00,47.2,47.36,47.18,47.3,109100.0,40.7109,40.8489,40.6936,40.7971,109100.0
2015-06-16 12:30:00,47.3,47.35,47.27,47.28,66983.0,40.7971,40.8403,40.7713,40.7799,66983.0
2015-06-16 13:00:00,47.29,47.48,47.26,47.45,135781.0,40.7885,40.9524,40.7626,40.9265,135781.0
2015-06-16 13:30:00,47.46,47.52,47.38,47.41,125168.0,40.9351,40.9869,40.8661,40.892,125168.0
2015-06-16 14:00:00,47.42,47.63,47.42,47.56,198458.0,40.9006,41.0818,40.9006,41.0214,198458.0
2015-06-16 14:30:00,47.56,47.56,47.41,47.43,83479.0,41.0214,41.0214,40.892,40.9093,83479.0
2015-06-16 15:00:00,47.43,47.48,47.37,47.45,106825.0,40.9093,40.9524,40.8575,40.9265,106825.0
2015-06-16 15:30:00,47.46,47.51,47.4,47.45,258756.0,40.9351,40.9783,40.8834,40.9265,258756.0
2015-06-17 09:30:00,47.21,47.37,47.17,47.31,293368.0,40.7195,40.8575,40.685,40.8058,293368.0
2015-06-17 10:00:00,47.32,47.4,47.21,47.24,123932.0,40.8144,40.8834,40.7195,40.7454,123932.0
2015-06-17 10:30:00,47.22,47.31,47.2,47.3,149015.0,40.7281,40.8058,40.7109,40.7971,149015.0
2015-06-17 11:00:00,47.32,47.32,47.21,47.21,100511.0,40.8144,40.8144,40.7195,40.7195,100511.0
2015-06-17 11:30:00,47.21,47.26,47.15,47.23,68566.0,40.7195,40.7626,40.6678,40.7368,68566.0
2015-06-17 12:00:00,47.22,47.24,47.07,47.09,37015.0,40.7281,40.7454,40.5988,40.616,37015.0
2015-06-17 12:30:00,47.09,47.13,46.99,47.05,63890.0,40.616,40.6505,40.5298,40.5815,63890.0
2015-06-17 13:00:00,47.05,47.13,47.03,47.11,52237.0,40.5815,40.6505,40.5643,40.6333,52237.0
2015-06-17 13:30:00,47.1,47.23,47.09,47.19,73715.0,40.6246,40.7368,40.616,40.7023,73715.0
2015-06-17 14:00:00,47.17,47.46,47.06,47.32,145703.0,40.685,40.9351,40.5901,40.8144,145703.0
2015-06-17 14:30:00,47.32,47.69,47.31,47.61,222961.0,40.8144,41.1335,40.8058,41.0645,222961.0
2015-06-17 15:00:00,47.61,47.64,47.49,47.58,150320.0,41.0645,41.0904,40.961,41.0386,150320.0
2015-06-17 15:30:00,47.58,47.65,47.54,47.58,479455.0,41.0386,41.099,41.0041,41.0386,479455.0
2015-06-18 09:30:00,47.59,48.22,47.47,48.04,364702.0,41.0473,41.5907,40.9438,41.4354,364702.0
2015-06-18 10:00:00,48.04,48.11,47.92,48.07,412875.0,41.4354,41.4958,41.3319,41.4613,412875.0
2015-06-18 10:30:00,48.07,48.4,48.07,48.36,231461.0,41.4613,41.7459,41.4613,41.7114,231461.0
2015-06-18 11:00:00,48.36,48.67,48.32,48.6,522587.0,41.7114,41.9788,41.6769,41.9184,522587.0
2015-06-18 11:30:00,48.6,48.67,48.53,48.53,355030.0,41.9184,41.9788,41.858,41.858,355030.0
2015-06-18 12:00:00,48.53,48.57,48.48,48.5,175298.0,41.858,41.8925,41.8149,41.8322,175298.0
2015-06-18 12:30:00,48.51,48.59,48.51,48.55,164778.0,41.8408,41.9098,41.8408,41.8753,164778.0
2015-06-18 13:00:00,48.54,48.58,48.45,48.5,284219.0,41.8667,41.9012,41.789,41.8322,284219.0
2015-06-18 13:30:00,48.49,48.57,48.47,48.52,143470.0,41.8235,41.8925,41.8063,41.8494,143470.0
2015-06-18 14:00:00,48.52,48.61,48.51,48.54,155034.0,41.8494,41.927,41.8408,41.8667,155034.0
2015-06-18 14:30:00,48.55,48.71,48.54,48.67,141591.0,41.8753,42.0133,41.8667,41.9788,141591.0
2015-06-18 15:00:00,48.67,48.69,48.62,48.69,188199.0,41.9788,41.996,41.9357,41.996,188199.0
2015-06-18 15:30:00,48.68,48.69,48.59,48.61,504330.0,41.9874,41.996,41.9098,41.927,504330.0
2015-06-19 09:30:00,48.63,48.79,48.53,48.68,831439.0,41.9443,42.0823,41.858,41.9874,831439.0
2015-06-19 10:00:00,48.69,49.08,48.68,49.03,505656.0,41.996,42.3324,41.9874,42.2893,505656.0
2015-06-19 10:30:00,49.04,49.04,48.86,48.96,219294.0,42.2979,42.2979,42.1427,42.2289,219294.0
2015-06-19 11:00:00,48.96,49.01,48.85,48.86,389439.0,42.2289,42.272,42.134,42.1427,389439.0
2015-06-19 11:30:00,48.87,48.92,48.76,48.86,568506.0,42.1513,42.1944,42.0564,42.1427,568506.0
2015-06-19 12:00:00,48.85,48.93,48.77,48.78,193933.0,42.134,42.203,42.065,42.0737,193933.0
2015-06-19 12:30:00,48.78,48.9,48.77,48.89,124682.0,42.0737,42.1772,42.065,42.1685,124682.0
2015-06-19 13:00:00,48.9,48.97,48.89,48.95,133916.0,42.1772,42.2375,42.1685,42.2203,133916.0
2015-06-19 13:30:00,48.94,49.06,48.93,49.02,293891.0,42.2117,42.3152,42.203,42.2807,293891.0
2015-06-19 14:00:00,49.01,49.12,49.01,49.07,215354.0,42.272,42.3669,42.272,42.3238,215354.0
2015-06-19 14:30:00,49.06,49.07,48.91,48.94,221854.0,42.3152,42.3238,42.1858,42.2117,221854.0
2015-06-19 15:00:00,48.95,49.03,48.93,48.99,351725.0,42.2203,42.2893,42.203,42.2548,351725.0
2015-06-19 15:30:00,48.99,49.05,48.9,48.9,1011867.0,42.2548,42.3065,42.1772,42.1772,1011867.0
2015-06-22 09:30:00,50.42,50.65,49.97,50.05,1226877.0,43.4882,43.6866,43.1001,43.1691,1226877.0
2015-06-22 10:00:00,50.04,50.09,49.97,50.02,488022.0,43.1604,43.2036,43.1001,43.1432,488022.0
2015-06-22 10:30:00,50.02,50.03,49.65,49.66,511026.0,43.1432,43.1518,42.8241,42.8327,511026.0
2015-06-22 11:00:00,49.65,50.12,49.59,50.09,407807.0,42.8241,43.2294,42.7723,43.2036,407807.0
2015-06-22 11:30:00,50.09,50.15,49.92,49.95,351631.0,43.2036,43.2553,43.0569,43.0828,351631.0
2015-06-22 12:00:00,49.94,49.94,49.75,49.75,227612.0,43.0742,43.0742,42.9103,42.9103,227612.0
2015-06-22 12:30:00,49.75,49.76,49.68,49.73,146148.0,42.9103,42.9189,42.8499,42.8931,146148.0
2015-06-22 13:00:00,49.72,49.84,49.63,49.65,199905.0,42.8844,42.9879,42.8068,42.8241,199905.0
2015-06-22 13:30:00,49.65,49.69,49.52,49.64,316305.0,42.8241,42.8586,42.7119,42.8154,316305.0
2015-06-22 14:00:00,49.64,49.83,49.62,49.75,211118.0,42.8154,42.9793,42.7982,42.9103,211118.0
2015-06-22 14:30:00,49.74,49.87,49.71,49.79,304852.0,42.9017,43.0138,42.8758,42.9448,304852.0
2015-06-22 15:00:00,49.79,49.9,49.7,49.87,288254.0,42.9448,43.0397,42.8672,43.0138,288254.0
2015-06-22 15:30:00,49.87,49.94,49.83,49.91,830253.0,43.0138,43.0742,42.9793,43.0483,830253.0
2015-06-23 09:30:00,49.91,49.98,49.16,49.59,911156.0,43.0483,43.1087,42.4014,42.7723,911156.0
2015-06-23 10:00:00,49.58,50.11,49.54,49.8,570503.0,42.7637,43.2208,42.7292,42.9534,570503.0
2015-06-23 10:30:00,49.8,49.81,49.38,49.52,359877.0,42.9534,42.9621,42.5912,42.7119,359877.0
2015-06-23 11:00:00,49.52,49.52,49.4,49.43,257514.0,42.7119,42.7119,42.6084,42.6343,257514.0
2015-06-23 11:30:00,49.43,49.56,49.32,49.53,287764.0,42.6343,42.7464,42.5394,42.7206,287764.0
2015-06-23 12:00:00,49.52,49.67,49.39,49.49,255104.0,42.7119,42.8413,42.5998,42.6861,255104.0
2015-06-23 12:30:00,49.48,49.49,49.24,49.29,238197.0,42.6774,42.6861,42.4704,42.5135,238197.0
2015-06-23 13:00:00,49.29,49.37,49.23,49.24,215803.0,42.5135,42.5826,42.4618,42.4704,215803.0
2015-06-23 13:30:00,49.23,49.26,49.06,49.25,244944.0,42.4618,42.4877,42.3152,42.479,244944.0
2015-06-23 14:00:00,49.26,49.28,49.17,49.28,173588.0,42.4877,42.5049,42.41,42.5049,173588.0
2015-06-23 14:30:00,49.28,49.39,49.24,49.38,296126.0,42.5049,42.5998,42.4704,42.5912,296126.0
2015-06-23 15:00:00,49.38,49.5,49.35,49.46,449079.0,42.5912,42.6947,42.5653,42.6602,449079.0
2015-06-23 15:30:00,49.46,49.55,49.33,49.46,850747.0,42.6602,42.7378,42.548,42.6602,850747.0
2015-06-24 09:30:00,50.29,50.88,50.24,50.62,856041.0,43.3761,43.885,43.3329,43.6607,856041.0
2015-06-24 10:00:00,50.62,50.8,50.56,50.69,351471.0,43.6607,43.816,43.6089,43.7211,351471.0
2015-06-24 10:30:00,50.7,50.94,50.58,50.67,456591.0,43.7297,43.9367,43.6262,43.7038,456591.0
2015-06-24 11:00:00,50.68,50.7,50.43,50.52,338518.0,43.7124,43.7297,43.4968,43.5744,338518.0
2015-06-24 11:30:00,50.51,50.55,50.27,50.31,328436.0,43.5658,43.6003,43.3588,43.3933,328436.0
2015-06-24 12:00:00,50.3,50.37,50.21,50.22,256975.0,43.3847,43.4451,43.3071,43.3157,256975.0
2015-06-24 12:30:00,50.22,50.32,50.15,50.23,200562.0,43.3157,43.4019,43.2553,43.3243,200562.0
2015-06-24 13:00:00,50.23,50.24,49.89,49.97,288203.0,43.3243,43.3329,43.0311,43.1001,288203.0
2015-06-24 13:30:00,49.97,50.0,49.91,49.95,224267.0,43.1001,43.1259,43.0483,43.0828,224267.0
2015-06-24 14:00:00,49.96,50.12,49.9,49.96,217613.0,43.0914,43.2294,43.0397,43.0914,217613.0
2015-06-24 14:30:00,49.97,50.05,49.91,49.96,252821.0,43.1001,43.1691,43.0483,43.0914,252821.0
2015-06-24 15:00:00,49.95,49.99,49.81,49.99,303615.0,43.0828,43.1173,42.9621,43.1173,303615.0
2015-06-24 15:30:00,49.98,49.99,49.81,49.84,571683.0,43.1087,43.1173,42.9621,42.9879,571683.0
2015-06-25 09:30:00,50.58,51.0,50.35,50.56,775691.0,43.6262,43.9885,43.4278,43.6089,775691.0
2015-06-25 10:00:00,50.55,50.57,50.47,50.5,303832.0,43.6003,43.6176,43.5313,43.5572,303832.0
2015-06-25 10:30:00,50.5,50.5,50.27,50.35,299621.0,43.5572,43.5572,43.3588,43.4278,299621.0
2015-06-25 11:00:00,50.35,50.59,50.35,50.58,248789.0,43.4278,43.6348,43.4278,43.6262,248789.0
2015-06-25 11:30:00,50.57,50.61,50.49,50.53,172403.0,43.6176,43.6521,43.5486,43.5831,172403.0
2015-06-25 12:00:00,50.54,50.54,50.51,50.53,229410.0,43.5917,43.5917,43.5658,43.5831,229410.0
2015-06-25 12:30:00,50.52,50.58,50.51,50.53,277216.0,43.5744,43.6262,43.5658,43.5831,277216.0
2015-06-25 13:00:00,50.53,50.53,50.3,50.3,192370.0,43.5831,43.5831,43.3847,43.3847,192370.0
2015-06-25 13:30:00,50.3,50.31,50.13,50.19,182307.0,43.3847,43.3933,43.2381,43.2898,182307.0
2015-06-25 14:00:00,50.19,50.19,49.97,50.0,251801.0,43.2898,43.2898,43.1001,43.1259,251801.0
2015-06-25 14:30:00,49.99,50.11,49.98,50.01,331916.0,43.1173,43.2208,43.1087,43.1346,331916.0
2015-06-25 15:00:00,50.02,50.13,50.01,50.12,341151.0,43.1432,43.2381,43.1346,43.2294,341151.0
2015-06-25 15:30:00,50.12,50.19,50.01,50.05,657446.0,43.2294,43.2898,43.1346,43.1691,657446.0
2015-06-26 09:30:00,50.52,50.78,50.42,50.78,446300.0,43.5744,43.7987,43.4882,43.7987,446300.0
2015-06-26 10:00:00,50.78,50.79,50.56,50.66,236962.0,43.7987,43.8073,43.6089,43.6952,236962.0
2015-06-26 10:30:00,50.66,50.7,50.53,50.58,188551.0,43.6952,43.7297,43.5831,43.6262,188551.0
2015-06-26 11:00:00,50.57,50.74,50.56,50.7,297431.0,43.6176,43.7642,43.6089,43.7297,297431.0
2015-06-26 11:30:00,50.71,50.76,50.67,50.68,136671.0,43.7383,43.7815,43.7038,43.7124,136671.0
2015-06-26 12:00:00,50.68,50.75,50.65,50.71,79762.0,43.7124,43.7728,43.6866,43.7383,79762.0
2015-06-26 12:30:00,50.71,50.71,50.47,50.5,72508.0,43.7383,43.7383,43.5313,43.5572,72508.0
2015-06-26 13:00:00,50.5,50.6,50.48,50.57,146350.0,43.5572,43.6434,43.5399,43.6176,146350.0
2015-06-26 13:30:00,50.58,50.66,50.57,50.61,103654.0,43.6262,43.6952,43.6176,43.6521,103654.0
2015-06-26 14:00:00,50.61,50.64,50.55,50.62,124988.0,43.6521,43.6779,43.6003,43.6607,124988.0
2015-06-26 14:30:00,50.61,50.66,50.59,50.65,132902.0,43.6521,43.6952,43.6348,43.6866,132902.0
2015-06-26 15:00:00,50.65,50.81,50.62,50.74,259968.0,43.6866,43.8246,43.6607,43.7642,259968.0
2015-06-26 15:30:00,50.75,50.77,50.59,50.6,808913.0,43.7728,43.7901,43.6348,43.6434,808913.0
2015-06-29 09:30:00,50.06,50.22,49.96,50.03,220599.0,43.1777,43.3157,43.0914,43.1518,220599.0
2015-06-29 10:00:00,50.05,50.18,50.01,50.01,107443.0,43.1691,43.2812,43.1346,43.1346,107443.0
2015-06-29 10:30:00,50.01,50.16,49.93,49.98,332040.0,43.1346,43.2639,43.0656,43.1087,332040.0
2015-06-29 11:00:00,49.99,50.0,49.8,49.94,331434.0,43.1173,43.1259,42.9534,43.0742,331434.0
2015-06-29 11:30:00,49.94,49.94,49.79,49.89,88720.0,43.0742,43.0742,42.9448,43.0311,88720.0
2015-06-29 12:00:00,49.89,49.9,49.67,49.71,116372.0,43.0311,43.0397,42.8413,42.8758,116372.0
2015-06-29 12:30:00,49.7,49.72,49.59,49.64,95536.0,42.8672,42.8844,42.7723,42.8154,95536.0
2015-06-29 13:00:00,49.63,49.64,49.52,49.54,109186.0,42.8068,42.8154,42.7119,42.7292,109186.0
2015-06-29 13:30:00,49.54,49.57,49.44,49.48,118087.0,42.7292,42.7551,42.6429,42.6774,118087.0
2015-06-29 14:00:00,49.48,49.51,49.27,49.28,105430.0,42.6774,42.7033,42.4963,42.5049,105430.0
2015-06-29 14:30:00,49.27,49.43,49.21,49.24,141876.0,42.4963,42.6343,42.4445,42.4704,141876.0
2015-06-29 15:00:00,49.24,49.28,49.11,49.12,261715.0,42.4704,42.5049,42.3583,42.3669,261715.0
2015-06-29 15:30:00,49.12,49.13,48.9,48.95,759021.0,42.3669,42.3755,42.1772,42.2203,759021.0
2015-06-30 09:30:00,49.54,49.54,49.23,49.23,251235.0,42.7292,42.7292,42.4618,42.4618,251235.0
2015-06-30 10:00:00,49.23,49.39,49.13,49.38,229135.0,42.4618,42.5998,42.3755,42.5912,229135.0
2015-06-30 10:30:00,49.38,49.38,49.16,49.28,261741.0,42.5912,42.5912,42.4014,42.5049,261741.0
2015-06-30 11:00:00,49.28,49.43,49.26,49.27,164969.0,42.5049,42.6343,42.4877,42.4963,164969.0
2015-06-30 11:30:00,49.27,49.3,49.16,49.16,140589.0,42.4963,42.5222,42.4014,42.4014,140589.0
2015-06-30 12:00:00,49.16,49.24,49.07,49.09,107413.0,42.4014,42.4704,42.3238,42.341,107413.0
2015-06-30 12:30:00,49.09,49.17,49.02,49.17,70526.0,42.341,42.41,42.2807,42.41,70526.0
2015-06-30 13:00:00,49.17,49.31,49.15,49.29,63897.0,42.41,42.5308,42.3928,42.5135,63897.0
2015-06-30 13:30:00,49.29,49.57,49.28,49.56,188760.0,42.5135,42.7551,42.5049,42.7464,188760.0
2015-06-30 14:00:00,49.56,49.76,49.54,49.6,262758.0,42.7464,42.9189,42.7292,42.7809,262758.0
2015-06-30 14:30:00,49.61,49.61,49.37,49.37,136791.0,42.7896,42.7896,42.5826,42.5826,136791.0
2015-06-30 15:00:00,49.37,49.42,49.27,49.35,204805.0,42.5826,42.6257,42.4963,42.5653,204805.0
2015-06-30 15:30:00,49.35,49.52,49.32,49.39,652213.0,42.5653,42.7119,42.5394,42.5998,652213.0
2015-07-01 09:30:00,49.91,50.16,49.89,50.15,335282.0,43.0483,43.2639,43.0311,43.2553,335282.0
2015-07-01 10:00:00,50.14,50.15,49.97,50.09,252978.0,43.2467,43.2553,43.1001,43.2036,252978.0
2015-07-01 10:30:00,50.09,50.1,49.91,50.02,352262.0,43.2036,43.2122,43.0483,43.1432,352262.0
2015-07-01 11:00:00,50.03,50.04,49.93,49.94,423192.0,43.1518,43.1604,43.0656,43.0742,423192.0
2015-07-01 11:30:00,49.93,49.93,49.8,49.82,152455.0,43.0656,43.0656,42.9534,42.9707,152455.0
2015-07-01 12:00:00,49.82,49.89,49.73,49.82,139045.0,42.9707,43.0311,42.8931,42.9707,139045.0
2015-07-01 12:30:00,49.81,49.83,49.57,49.58,162069.0,42.9621,42.9793,42.7551,42.7637,162069.0
2015-07-01 13:00:00,49.59,49.66,49.55,49.6,110695.0,42.7723,42.8327,42.7378,42.7809,110695.0
2015-07-01 13:30:00,49.6,49.72,49.55,49.56,95736.0,42.7809,42.8844,42.7378,42.7464,95736.0
2015-07-01 14:00:00,49.57,49.59,49.44,49.45,169845.0,42.7551,42.7723,42.6429,42.6516,169845.0
2015-07-01 14:30:00,49.45,49.5,49.41,49.48,152493.0,42.6516,42.6947,42.6171,42.6774,152493.0
2015-07-01 15:00:00,49.48,49.68,49.47,49.66,293760.0,42.6774,42.8499,42.6688,42.8327,293760.0
2015-07-01 15:30:00,49.66,49.67,49.46,49.62,889635.0,42.8327,42.8413,42.6602,42.7982,889635.0
2015-07-02 09:30:00,49.88,50.07,49.88,49.93,267455.0,43.0224,43.1863,43.0224,43.0656,267455.0
2015-07-02 10:00:00,49.95,49.99,49.77,49.97,230817.0,43.0828,43.1173,42.9276,43.1001,230817.0
2015-07-02 10:30:00,49.97,49.98,49.82,49.9,109800.0,43.1001,43.1087,42.9707,43.0397,109800.0
2015-07-02 11:00:00,49.9,49.9,49.66,49.72,164002.0,43.0397,43.0397,42.8327,42.8844,164002.0
2015-07-02 11:30:00,49.71,49.76,49.5,49.56,108337.0,42.8758,42.9189,42.6947,42.7464,108337.0
2015-07-02 12:00:00,49.58,49.61,49.49,49.5,89647.0,42.7637,42.7896,42.6861,42.6947,89647.0
2015-07-02 12:30:00,49.51,49.62,49.43,49.62,120253.0,42.7033,42.7982,42.6343,42.7982,120253.0
2015-07-02 13:00:00,49.62,49.7,49.59,49.63,154046.0,42.7982,42.8672,42.7723,42.8068,154046.0
2015-07-02 13:30:00,49.63,49.67,49.54,49.54,138443.0,42.8068,42.8413,42.7292,42.7292,138443.0
2015-07-02 14:00:00,49.55,49.63,49.54,49.58,184486.0,42.7378,42.8068,42.7292,42.7637,184486.0
2015-07-02 14:30:00,49.58,49.63,49.55,49.6,196016.0,42.7637,42.8068,42.7378,42.7809,196016.0
2015-07-02 15:00:00,49.6,49.79,49.59,49.79,230984.0,42.7809,42.9448,42.7723,42.9448,230984.0
2015-07-02 15:30:00,49.79,49.93,49.73,49.86,552988.0,42.9448,43.0656,42.8931,43.0052,552988.0
2015-07-06 09:30:00,49.45,49.57,49.3,49.46,333054.0,42.6516,42.7551,42.5222,42.6602,333054.0
2015-07-06 10:00:00,49.45,49.74,49.39,49.74,210969.0,42.6516,42.9017,42.5998,42.9017,210969.0
2015-07-06 10:30:00,49.73,49.97,49.71,49.75,291562.0,42.8931,43.1001,42.8758,42.9103,291562.0
2015-07-06 11:00:00,49.75,49.8,49.63,49.64,82841.0,42.9103,42.9534,42.8068,42.8154,82841.0
2015-07-06 11:30:00,49.65,49.72,49.6,49.71,69288.0,42.8241,42.8844,42.7809,42.8758,69288.0
2015-07-06 12:00:00,49.71,49.72,49.62,49.62,83275.0,42.8758,42.8844,42.7982,42.7982,83275.0
2015-07-06 12:30:00,49.63,49.63,49.5,49.58,71250.0,42.8068,42.8068,42.6947,42.7637,71250.0
2015-07-06 13:00:00,49.58,49.59,49.37,49.41,124540.0,42.7637,42.7723,42.5826,42.6171,124540.0
2015-07-06 13:30:00,49.4,49.45,49.26,49.26,153739.0,42.6084,42.6516,42.4877,42.4877,153739.0
2015-07-06 14:00:00,49.26,49.29,49.09,49.09,246689.0,42.4877,42.5135,42.341,42.341,246689.0
2015-07-06 14:30:00,49.09,49.15,49.04,49.04,291164.0,42.341,42.3928,42.2979,42.2979,291164.0
2015-07-06 15:00:00,49.05,49.16,49.01,49.15,481541.0,42.3065,42.4014,42.272,42.3928,481541.0
2015-07-06 15:30:00,49.15,49.36,49.15,49.35,585004.0,42.3928,42.5739,42.3928,42.5653,585004.0
2015-07-07 09:30:00,49.33,49.4,49.02,49.07,358512.0,42.548,42.6084,42.2807,42.3238,358512.0
2015-07-07 10:00:00,49.07,49.08,48.76,48.8,329720.0,42.3238,42.3324,42.0564,42.0909,329720.0
2015-07-07 10:30:00,48.8,48.85,48.57,48.77,461498.0,42.0909,42.134,41.8925,42.065,461498.0
2015-07-07 11:00:00,48.77,48.99,48.74,48.92,238081.0,42.065,42.2548,42.0392,42.1944,238081.0
2015-07-07 11:30:00,48.92,49.41,48.84,49.34,336995.0,42.1944,42.6171,42.1254,42.5567,336995.0
2015-07-07 12:00:00,49.35,49.36,49.11,49.26,190261.0,42.5653,42.5739,42.3583,42.4877,190261.0
2015-07-07 12:30:00,49.25,49.65,49.24,49.62,101085.0,42.479,42.8241,42.4704,42.7982,101085.0
2015-07-07 13:00:00,49.62,49.83,49.56,49.82,210549.0,42.7982,42.9793,42.7464,42.9707,210549.0
2015-07-07 13:30:00,49.83,49.91,49.74,49.76,277741.0,42.9793,43.0483,42.9017,42.9189,277741.0
2015-07-07 14:00:00,49.77,49.79,49.63,49.66,105680.0,42.9276,42.9448,42.8068,42.8327,105680.0
2015-07-07 14:30:00,49.67,50.11,49.65,50.04,192635.0,42.8413,43.2208,42.8241,43.1604,192635.0
2015-07-07 15:00:00,50.03,50.21,49.96,50.17,332281.0,43.1518,43.3071,43.0914,43.2726,332281.0
2015-07-07 15:30:00,50.17,50.27,50.09,50.22,436073.0,43.2726,43.3588,43.2036,43.3157,436073.0
2015-07-08 09:30:00,49.6,49.71,49.3,49.32,394635.0,42.7809,42.8758,42.5222,42.5394,394635.0
2015-07-08 10:00:00,49.32,49.45,49.18,49.32,357103.0,42.5394,42.6516,42.4187,42.5394,357103.0
2015-07-08 10:30:00,49.32,49.61,49.17,49.53,377049.0,42.5394,42.7896,42.41,42.7206,377049.0
2015-07-08 11:00:00,49.54,49.54,49.35,49.41,220992.0,42.7292,42.7292,42.5653,42.6171,220992.0
2015-07-08 11:30:00,49.41,49.52,49.24,49.29,151813.0,42.6171,42.7119,42.4704,42.5135,151813.0
2015-07-08 12:00:00,49.29,49.43,49.22,49.27,201109.0,42.5135,42.6343,42.4532,42.4963,201109.0
2015-07-08 12:30:00,49.27,49.34,49.22,49.34,208194.0,42.4963,42.5567,42.4532,42.5567,208194.0
2015-07-08 13:00:00,49.34,49.44,49.3,49.4,110168.0,42.5567,42.6429,42.5222,42.6084,110168.0
2015-07-08 13:30:00,49.4,49.41,49.29,49.36,173280.0,42.6084,42.6171,42.5135,42.5739,173280.0
2015-07-08 14:00:00,49.36,49.37,49.16,49.22,192261.0,42.5739,42.5826,42.4014,42.4532,192261.0
2015-07-08 14:30:00,49.22,49.22,48.96,49.05,190811.0,42.4532,42.4532,42.2289,42.3065,190811.0
2015-07-08 15:00:00,49.05,49.26,48.96,48.96,342100.0,42.3065,42.4877,42.2289,42.2289,342100.0
2015-07-08 15:30:00,48.96,49.11,48.92,48.94,598636.0,42.2289,42.3583,42.1944,42.2117,598636.0
2015-07-09 09:30:00,49.95,50.02,49.79,49.97,434084.0,43.0828,43.1432,42.9448,43.1001,434084.0
2015-07-09 10:00:00,49.97,50.02,49.7,49.7,263874.0,43.1001,43.1432,42.8672,42.8672,263874.0
2015-07-09 10:30:00,49.7,49.86,49.66,49.85,268070.0,42.8672,43.0052,42.8327,42.9966,268070.0
2015-07-09 11:00:00,49.85,49.9,49.75,49.82,207828.0,42.9966,43.0397,42.9103,42.9707,207828.0
2015-07-09 11:30:00,49.82,49.87,49.59,49.6,136168.0,42.9707,43.0138,42.7723,42.7809,136168.0
2015-07-09 12:00:00,49.6,49.65,49.46,49.57,108084.0,42.7809,42.8241,42.6602,42.7551,108084.0
2015-07-09 12:30:00,49.56,49.63,49.51,49.53,99807.0,42.7464,42.8068,42.7033,42.7206,99807.0
2015-07-09 13:00:00,49.53,49.54,49.37,49.4,120288.0,42.7206,42.7292,42.5826,42.6084,120288.0
2015-07-09 13:30:00,49.4,49.47,49.35,49.41,98536.0,42.6084,42.6688,42.5653,42.6171,98536.0
2015-07-09 14:00:00,49.41,49.42,49.23,49.27,100649.0,42.6171,42.6257,42.4618,42.4963,100649.0
2015-07-09 14:30:00,49.27,49.41,49.18,49.39,120230.0,42.4963,42.6171,42.4187,42.5998,120230.0
2015-07-09 15:00:00,49.38,49.4,49.26,49.29,237285.0,42.5912,42.6084,42.4877,42.5135,237285.0
2015-07-09 15:30:00,49.29,49.38,49.2,49.2,257066.0,42.5135,42.5912,42.4359,42.4359,257066.0
2015-07-10 09:30:00,50.51,50.51,50.15,50.41,466213.0,43.5658,43.5658,43.2553,43.4796,466213.0
2015-07-10 10:00:00,50.41,50.6,50.39,50.45,293896.0,43.4796,43.6434,43.4623,43.5141,293896.0
2015-07-10 10:30:00,50.45,50.52,50.32,50.48,284755.0,43.5141,43.5744,43.4019,43.5399,284755.0
2015-07-10 11:00:00,50.47,50.58,50.47,50.5,532318.0,43.5313,43.6262,43.5313,43.5572,532318.0
2015-07-10 11:30:00,50.5,50.71,50.44,50.69,478284.0,43.5572,43.7383,43.5054,43.7211,478284.0
2015-07-10 12:00:00,50.69,50.71,50.57,50.7,236683.0,43.7211,43.7383,43.6176,43.7297,236683.0
2015-07-10 12:30:00,50.7,50.7,50.55,50.61,181127.0,43.7297,43.7297,43.6003,43.6521,181127.0
2015-07-10 13:00:00,50.61,50.65,50.51,50.55,142180.0,43.6521,43.6866,43.5658,43.6003,142180.0
2015-07-10 13:30:00,50.55,50.62,50.52,50.55,210187.0,43.6003,43.6607,43.5744,43.6003,210187.0
2015-07-10 14:00:00,50.55,50.71,50.54,50.64,221229.0,43.6003,43.7383,43.5917,43.6779,221229.0
2015-07-10 14:30:00,50.64,50.76,50.62,50.75,155891.0,43.6779,43.7815,43.6607,43.7728,155891.0
2015-07-10 15:00:00,50.75,50.75,50.65,50.66,291926.0,43.7728,43.7728,43.6866,43.6952,291926.0
2015-07-10 15:30:00,50.65,50.7,50.58,50.59,548362.0,43.6866,43.7297,43.6262,43.6348,548362.0
2015-07-13 09:30:00,51.59,51.87,51.56,51.85,644314.0,44.4973,44.7388,44.4715,44.7216,644314.0
2015-07-13 10:00:00,51.85,51.99,51.83,51.9,416643.0,44.7216,44.8423,44.7043,44.7647,416643.0
2015-07-13 10:30:00,51.9,52.07,51.89,52.05,390186.0,44.7647,44.9114,44.7561,44.8941,390186.0
2015-07-13 11:00:00,52.04,52.11,51.97,51.98,477005.0,44.8855,44.9459,44.8251,44.8337,477005.0
2015-07-13 11:30:00,51.97,52.02,51.87,51.91,138093.0,44.8251,44.8682,44.7388,44.7733,138093.0
2015-07-13 12:00:00,51.91,51.97,51.87,51.9,116827.0,44.7733,44.8251,44.7388,44.7647,116827.0
2015-07-13 12:30:00,51.9,51.9,51.79,51.84,159295.0,44.7647,44.7647,44.6698,44.713,159295.0
2015-07-13 13:00:00,51.84,51.94,51.83,51.85,186155.0,44.713,44.7992,44.7043,44.7216,186155.0
2015-07-13 13:30:00,51.86,51.9,51.76,51.79,126625.0,44.7302,44.7647,44.644,44.6698,126625.0
2015-07-13 14:00:00,51.8,51.83,51.77,51.77,165215.0,44.6785,44.7043,44.6526,44.6526,165215.0
2015-07-13 14:30:00,51.77,51.87,51.74,51.87,165406.0,44.6526,44.7388,44.6267,44.7388,165406.0
2015-07-13 15:00:00,51.86,51.91,51.79,51.91,185604.0,44.7302,44.7733,44.6698,44.7733,185604.0
2015-07-13 15:30:00,51.9,51.94,51.79,51.83,472799.0,44.7647,44.7992,44.6698,44.7043,472799.0
2015-07-14 09:30:00,52.2,52.4,52.07,52.1,276814.0,45.0235,45.196,44.9114,44.9372,276814.0
2015-07-14 10:00:00,52.09,52.29,52.03,52.28,179829.0,44.9286,45.1011,44.8769,45.0925,179829.0
2015-07-14 10:30:00,52.29,52.32,52.22,52.26,194806.0,45.1011,45.127,45.0407,45.0752,194806.0
2015-07-14 11:00:00,52.26,52.34,52.24,52.3,236640.0,45.0752,45.1442,45.058,45.1097,236640.0
2015-07-14 11:30:00,52.29,52.31,52.18,52.27,84957.0,45.1011,45.1184,45.0062,45.0839,84957.0
2015-07-14 12:00:00,52.27,52.3,52.22,52.22,58667.0,45.0839,45.1097,45.0407,45.0407,58667.0
2015-07-14 12:30:00,52.23,52.25,52.1,52.2,68907.0,45.0494,45.0666,44.9372,45.0235,68907.0
2015-07-14 13:00:00,52.19,52.24,52.11,52.14,119749.0,45.0149,45.058,44.9459,44.9717,119749.0
2015-07-14 13:30:00,52.14,52.17,52.09,52.11,105966.0,44.9717,44.9976,44.9286,44.9459,105966.0
2015-07-14 14:00:00,52.11,52.26,52.09,52.25,230491.0,44.9459,45.0752,44.9286,45.0666,230491.0
2015-07-14 14:30:00,52.25,52.28,52.19,52.23,185241.0,45.0666,45.0925,45.0149,45.0494,185241.0
2015-07-14 15:00:00,52.23,52.28,52.2,52.23,234175.0,45.0494,45.0925,45.0235,45.0494,234175.0
2015-07-14 15:30:00,52.23,52.26,52.19,52.21,287333.0,45.0494,45.0752,45.0149,45.0321,287333.0
2015-07-15 09:30:00,52.17,52.21,52.04,52.04,193968.0,44.9976,45.0321,44.8855,44.8855,193968.0
2015-07-15 10:00:00,52.04,52.17,52.01,52.11,224440.0,44.8855,44.9976,44.8596,44.9459,224440.0
2015-07-15 10:30:00,52.1,52.21,52.08,52.14,309726.0,44.9372,45.0321,44.92,44.9717,309726.0
2015-07-15 11:00:00,52.13,52.26,52.1,52.2,264372.0,44.9631,45.0752,44.9372,45.0235,264372.0
2015-07-15 11:30:00,52.2,52.24,52.09,52.11,185002.0,45.0235,45.058,44.9286,44.9459,185002.0
2015-07-15 12:00:00,52.1,52.12,52.05,52.09,86371.0,44.9372,44.9545,44.8941,44.9286,86371.0
2015-07-15 12:30:00,52.08,52.12,52.01,52.03,126177.0,44.92,44.9545,44.8596,44.8769,126177.0
2015-07-15 13:00:00,52.03,52.07,51.96,52.02,251126.0,44.8769,44.9114,44.8165,44.8682,251126.0
2015-07-15 13:30:00,52.02,52.05,51.98,52.01,158973.0,44.8682,44.8941,44.8337,44.8596,158973.0
2015-07-15 14:00:00,52.0,52.15,51.98,52.1,382354.0,44.851,44.9804,44.8337,44.9372,382354.0
2015-07-15 14:30:00,52.1,52.1,51.75,51.76,208086.0,44.9372,44.9372,44.6353,44.644,208086.0
2015-07-15 15:00:00,51.77,51.8,51.7,51.8,231903.0,44.6526,44.6785,44.5922,44.6785,231903.0
2015-07-15 15:30:00,51.8,51.89,51.75,51.83,507842.0,44.6785,44.7561,44.6353,44.7043,507842.0
2015-07-16 09:30:00,52.33,52.4,52.07,52.18,283245.0,45.1356,45.196,44.9114,45.0062,283245.0
2015-07-16 10:00:00,52.18,52.25,52.0,52.07,411149.0,45.0062,45.0666,44.851,44.9114,411149.0
2015-07-16 10:30:00,52.07,52.13,52.06,52.11,270886.0,44.9114,44.9631,44.9027,44.9459,270886.0
2015-07-16 11:00:00,52.12,52.35,52.1,52.16,476322.0,44.9545,45.1529,44.9372,44.989,476322.0
2015-07-16 11:30:00,52.17,52.2,52.15,52.17,95123.0,44.9976,45.0235,44.9804,44.9976,95123.0
2015-07-16 12:00:00,52.16,52.21,52.15,52.18,148033.0,44.989,45.0321,44.9804,45.0062,148033.0
2015-07-16 12:30:00,52.18,52.19,52.06,52.07,102020.0,45.0062,45.0149,44.9027,44.9114,102020.0
2015-07-16 13:00:00,52.05,52.11,51.97,52.01,132797.0,44.8941,44.9459,44.8251,44.8596,132797.0
2015-07-16 13:30:00,52.01,52.05,51.92,51.94,160600.0,44.8596,44.8941,44.782,44.7992,160600.0
2015-07-16 14:00:00,51.94,52.08,51.93,52.08,127419.0,44.7992,44.92,44.7906,44.92,127419.0
2015-07-16 14:30:00,52.08,52.17,52.06,52.12,120261.0,44.92,44.9976,44.9027,44.9545,120261.0
2015-07-16 15:00:00,52.13,52.18,52.1,52.17,186709.0,44.9631,45.0062,44.9372,44.9976,186709.0
2015-07-16 15:30:00,52.17,52.23,52.15,52.22,373695.0,44.9976,45.0494,44.9804,45.0407,373695.0
2015-07-17 09:30:00,52.14,52.28,52.03,52.19,345722.0,44.9717,45.0925,44.8769,45.0149,345722.0
2015-07-17 10:00:00,52.19,52.25,52.15,52.22,410018.0,45.0149,45.0666,44.9804,45.0407,410018.0
2015-07-17 10:30:00,52.21,52.33,52.21,52.25,293859.0,45.0321,45.1356,45.0321,45.0666,293859.0
2015-07-17 11:00:00,52.24,52.31,52.23,52.27,213081.0,45.058,45.1184,45.0494,45.0839,213081.0
2015-07-17 11:30:00,52.28,52.32,52.19,52.19,78014.0,45.0925,45.127,45.0149,45.0149,78014.0
2015-07-17 12:00:00,52.18,52.21,52.11,52.18,67442.0,45.0062,45.0321,44.9459,45.0062,67442.0
2015-07-17 12:30:00,52.18,52.19,52.09,52.1,54183.0,45.0062,45.0149,44.9286,44.9372,54183.0
2015-07-17 13:00:00,52.1,52.15,52.03,52.06,66273.0,44.9372,44.9804,44.8769,44.9027,66273.0
2015-07-17 13:30:00,52.06,52.09,52.01,52.07,56765.0,44.9027,44.9286,44.8596,44.9114,56765.0
2015-07-17 14:00:00,52.06,52.16,52.05,52.13,68057.0,44.9027,44.989,44.8941,44.9631,68057.0
2015-07-17 14:30:00,52.13,52.16,52.05,52.08,96723.0,44.9631,44.989,44.8941,44.92,96723.0
2015-07-17 15:00:00,52.08,52.11,52.02,52.1,111664.0,44.92,44.9459,44.8682,44.9372,111664.0
2015-07-17 15:30:00,52.11,52.16,52.09,52.11,371629.0,44.9459,44.989,44.9286,44.9459,371629.0
2015-07-20 09:30:00,52.34,52.38,52.17,52.32,268931.0,45.1442,45.1787,44.9976,45.127,268931.0
2015-07-20 10:00:00,52.32,52.37,52.2,52.3,434739.0,45.127,45.1701,45.0235,45.1097,434739.0
2015-07-20 10:30:00,52.3,52.32,52.23,52.3,298736.0,45.1097,45.127,45.0494,45.1097,298736.0
2015-07-20 11:00:00,52.29,52.31,52.15,52.21,356348.0,45.1011,45.1184,44.9804,45.0321,356348.0
2015-07-20 11:30:00,52.22,52.28,52.16,52.21,101585.0,45.0407,45.0925,44.989,45.0321,101585.0
2015-07-20 12:00:00,52.2,52.21,52.1,52.1,129906.0,45.0235,45.0321,44.9372,44.9372,129906.0
2015-07-20 12:30:00,52.11,52.22,52.09,52.12,114115.0,44.9459,45.0407,44.9286,44.9545,114115.0
2015-07-20 13:00:00,52.12,52.16,52.04,52.05,132516.0,44.9545,44.989,44.8855,44.8941,132516.0
2015-07-20 13:30:00,52.05,52.16,52.03,52.14,108010.0,44.8941,44.989,44.8769,44.9717,108010.0
2015-07-20 14:00:00,52.14,52.22,52.12,52.19,94241.0,44.9717,45.0407,44.9545,45.0149,94241.0
2015-07-20 14:30:00,52.2,52.23,52.19,52.23,73125.0,45.0235,45.0494,45.0149,45.0494,73125.0
2015-07-20 15:00:00,52.22,52.29,52.21,52.22,180846.0,45.0407,45.1011,45.0321,45.0407,180846.0
2015-07-20 15:30:00,52.22,52.24,52.11,52.15,271219.0,45.0407,45.058,44.9459,44.9804,271219.0
2015-07-21 09:30:00,52.39,52.47,52.21,52.33,206942.0,45.1874,45.2564,45.0321,45.1356,206942.0
2015-07-21 10:00:00,52.34,52.37,52.12,52.13,161943.0,45.1442,45.1701,44.9545,44.9631,161943.0
2015-07-21 10:30:00,52.12,52.16,51.95,52.01,136621.0,44.9545,44.989,44.8078,44.8596,136621.0
2015-07-21 11:00:00,52.01,52.04,51.85,51.9,211911.0,44.8596,44.8855,44.7216,44.7647,211911.0
2015-07-21 11:30:00,51.9,51.93,51.82,51.87,103799.0,44.7647,44.7906,44.6957,44.7388,103799.0
2015-07-21 12:00:00,51.87,51.91,51.81,51.88,74380.0,44.7388,44.7733,44.6871,44.7475,74380.0
2015-07-21 12:30:00,51.88,51.92,51.8,51.83,63942.0,44.7475,44.782,44.6785,44.7043,63942.0
2015-07-21 13:00:00,51.82,51.83,51.74,51.76,145463.0,44.6957,44.7043,44.6267,44.644,145463.0
2015-07-21 13:30:00,51.77,51.82,51.74,51.78,80658.0,44.6526,44.6957,44.6267,44.6612,80658.0
2015-07-21 14:00:00,51.78,51.85,51.72,51.82,189151.0,44.6612,44.7216,44.6095,44.6957,189151.0
2015-07-21 14:30:00,51.81,51.85,51.73,51.83,115837.0,44.6871,44.7216,44.6181,44.7043,115837.0
2015-07-21 15:00:00,51.84,51.85,51.76,51.82,156366.0,44.713,44.7216,44.644,44.6957,156366.0
2015-07-21 15:30:00,51.82,52.03,51.81,51.96,341282.0,44.6957,44.8769,44.6871,44.8165,341282.0
2015-07-22 09:30:00,51.87,52.1,51.85,52.1,286364.0,44.7388,44.9372,44.7216,44.9372,286364.0
2015-07-22 10:00:00,52.09,52.2,52.05,52.1,303588.0,44.9286,45.0235,44.8941,44.9372,303588.0
2015-07-22 10:30:00,52.11,52.25,52.09,52.25,234301.0,44.9459,45.0666,44.9286,45.0666,234301.0
2015-07-22 11:00:00,52.26,52.29,52.08,52.12,128003.0,45.0752,45.1011,44.92,44.9545,128003.0
2015-07-22 11:30:00,52.12,52.2,52.06,52.07,78383.0,44.9545,45.0235,44.9027,44.9114,78383.0
2015-07-22 12:00:00,52.07,52.1,51.96,51.98,64098.0,44.9114,44.9372,44.8165,44.8337,64098.0
2015-07-22 12:30:00,51.98,52.14,51.96,52.13,56362.0,44.8337,44.9717,44.8165,44.9631,56362.0
2015-07-22 13:00:00,52.13,52.19,52.07,52.16,76579.0,44.9631,45.0149,44.9114,44.989,76579.0
2015-07-22 13:30:00,52.18,52.19,52.11,52.14,94387.0,45.0062,45.0149,44.9459,44.9717,94387.0
2015-07-22 14:00:00,52.14,52.27,52.12,52.21,80709.0,44.9717,45.0839,44.9545,45.0321,80709.0
2015-07-22 14:30:00,52.22,52.38,52.21,52.37,118920.0,45.0407,45.1787,45.0321,45.1701,118920.0
2015-07-22 15:00:00,52.37,52.38,52.25,52.31,105488.0,45.1701,45.1787,45.0666,45.1184,105488.0
2015-07-22 15:30:00,52.32,52.4,52.24,52.37,244039.0,45.127,45.196,45.058,45.1701,244039.0
2015-07-23 09:30:00,52.31,52.42,52.01,52.14,209859.0,45.1184,45.2132,44.8596,44.9717,209859.0
2015-07-23 10:00:00,52.17,52.31,52.04,52.28,237847.0,44.9976,45.1184,44.8855,45.0925,237847.0
2015-07-23 10:30:00,52.29,52.41,52.2,52.23,207110.0,45.1011,45.2046,45.0235,45.0494,207110.0
2015-07-23 11:00:00,52.23,52.37,52.15,52.16,156324.0,45.0494,45.1701,44.9804,44.989,156324.0
2015-07-23 11:30:00,52.18,52.18,51.9,51.96,51813.0,45.0062,45.0062,44.7647,44.8165,51813.0
2015-07-23 12:00:00,51.95,51.95,51.78,51.85,60144.0,44.8078,44.8078,44.6612,44.7216,60144.0
2015-07-23 12:30:00,51.86,52.01,51.84,51.93,76552.0,44.7302,44.8596,44.713,44.7906,76552.0
2015-07-23 13:00:00,51.93,52.06,51.92,52.0,77126.0,44.7906,44.9027,44.782,44.851,77126.0
2015-07-23 13:30:00,51.99,52.1,51.94,52.07,77276.0,44.8423,44.9372,44.7992,44.9114,77276.0
2015-07-23 14:00:00,52.08,52.1,52.02,52.09,98814.0,44.92,44.9372,44.8682,44.9286,98814.0
2015-07-23 14:30:00,52.09,52.1,51.91,51.97,105408.0,44.9286,44.9372,44.7733,44.8251,105408.0
2015-07-23 15:00:00,51.97,51.97,51.69,51.73,164365.0,44.8251,44.8251,44.5836,44.6181,164365.0
2015-07-23 15:30:00,51.73,51.82,51.71,51.8,303449.0,44.6181,44.6957,44.6008,44.6785,303449.0
2015-07-24 09:30:00,51.68,51.81,51.5,51.53,325393.0,44.575,44.6871,44.4197,44.4456,325393.0
2015-07-24 10:00:00,51.52,51.54,51.21,51.26,171641.0,44.437,44.4542,44.1696,44.2127,171641.0
2015-07-24 10:30:00,51.26,51.31,51.11,51.11,171869.0,44.2127,44.2558,44.0833,44.0833,171869.0
2015-07-24 11:00:00,51.11,51.24,51.08,51.21,204394.0,44.0833,44.1955,44.0575,44.1696,204394.0
2015-07-24 11:30:00,51.23,51.31,51.17,51.24,229273.0,44.1868,44.2558,44.1351,44.1955,229273.0
2015-07-24 12:00:00,51.24,51.31,51.23,51.31,81568.0,44.1955,44.2558,44.1868,44.2558,81568.0
2015-07-24 12:30:00,51.32,51.32,51.25,51.27,70116.0,44.2645,44.2645,44.2041,44.2213,70116.0
2015-07-24 13:00:00,51.26,51.33,51.16,51.31,103373.0,44.2127,44.2731,44.1265,44.2558,103373.0
2015-07-24 13:30:00,51.31,51.32,51.08,51.11,106807.0,44.2558,44.2645,44.0575,44.0833,106807.0
2015-07-24 14:00:00,51.12,51.17,50.86,50.87,176380.0,44.092,44.1351,43.8677,43.8763,176380.0
2015-07-24 14:30:00,50.88,50.95,50.83,50.94,140137.0,43.885,43.9453,43.8418,43.9367,140137.0
2015-07-24 15:00:00,50.94,51.07,50.91,50.99,163155.0,43.9367,44.0488,43.9108,43.9798,163155.0
2015-07-24 15:30:00,50.99,51.16,50.95,51.12,322525.0,43.9798,44.1265,43.9453,44.092,322525.0
2015-07-27 09:30:00,50.93,51.11,50.6,50.78,226430.0,43.9281,44.0833,43.6434,43.7987,226430.0
2015-07-27 10:00:00,50.78,50.8,50.53,50.6,148765.0,43.7987,43.816,43.5831,43.6434,148765.0
2015-07-27 10:30:00,50.6,50.86,50.59,50.76,212995.0,43.6434,43.8677,43.6348,43.7815,212995.0
2015-07-27 11:00:00,50.76,50.86,50.64,50.7,154437.0,43.7815,43.8677,43.6779,43.7297,154437.0
2015-07-27 11:30:00,50.71,50.74,50.58,50.69,156968.0,43.7383,43.7642,43.6262,43.7211,156968.0
2015-07-27 12:00:00,50.7,50.71,50.57,50.71,97943.0,43.7297,43.7383,43.6176,43.7383,97943.0
2015-07-27 12:30:00,50.71,50.73,50.55,50.58,97613.0,43.7383,43.7556,43.6003,43.6262,97613.0
2015-07-27 13:00:00,50.59,50.7,50.57,50.68,149103.0,43.6348,43.7297,43.6176,43.7124,149103.0
2015-07-27 13:30:00,50.69,50.82,50.61,50.75,80231.0,43.7211,43.8332,43.6521,43.7728,80231.0
2015-07-27 14:00:00,50.76,50.92,50.74,50.83,119932.0,43.7815,43.9195,43.7642,43.8418,119932.0
2015-07-27 14:30:00,50.84,50.92,50.75,50.85,124049.0,43.8505,43.9195,43.7728,43.8591,124049.0
2015-07-27 15:00:00,50.84,50.85,50.73,50.74,141589.0,43.8505,43.8591,43.7556,43.7642,141589.0
2015-07-27 15:30:00,50.74,50.89,50.72,50.87,355353.0,43.7642,43.8936,43.747,43.8763,355353.0
2015-07-28 09:30:00,50.83,50.96,50.68,50.84,249525.0,43.8418,43.954,43.7124,43.8505,249525.0
2015-07-28 10:00:00,50.83,50.89,50.69,50.7,262856.0,43.8418,43.8936,43.7211,43.7297,262856.0
2015-07-28 10:30:00,50.72,50.92,50.72,50.91,91960.0,43.747,43.9195,43.747,43.9108,91960.0
2015-07-28 11:00:00,50.91,51.02,50.86,51.02,129736.0,43.9108,44.0057,43.8677,44.0057,129736.0
2015-07-28 11:30:00,51.02,51.07,50.95,51.05,89457.0,44.0057,44.0488,43.9453,44.0316,89457.0
2015-07-28 12:00:00,51.07,51.09,50.96,51.06,72770.0,44.0488,44.0661,43.954,44.0402,72770.0
2015-07-28 12:30:00,51.06,51.07,50.95,50.95,88966.0,44.0402,44.0488,43.9453,43.9453,88966.0
2015-07-28 13:00:00,50.95,51.26,50.93,51.26,98566.0,43.9453,44.2127,43.9281,44.2127,98566.0
2015-07-28 13:30:00,51.26,51.34,51.18,51.34,94660.0,44.2127,44.2817,44.1437,44.2817,94660.0
2015-07-28 14:00:00,51.34,51.37,51.27,51.3,150642.0,44.2817,44.3076,44.2213,44.2472,150642.0
2015-07-28 14:30:00,51.3,51.33,51.21,51.33,155463.0,44.2472,44.2731,44.1696,44.2731,155463.0
2015-07-28 15:00:00,51.32,51.33,51.22,51.26,247860.0,44.2645,44.2731,44.1782,44.2127,247860.0
2015-07-28 15:30:00,51.26,51.38,51.26,51.34,429237.0,44.2127,44.3162,44.2127,44.2817,429237.0
2015-07-29 09:30:00,51.83,52.21,51.78,52.19,313546.0,44.7043,45.0321,44.6612,45.0149,313546.0
2015-07-29 10:00:00,52.2,52.33,52.19,52.26,266208.0,45.0235,45.1356,45.0149,45.0752,266208.0
2015-07-29 10:30:00,52.27,52.45,52.21,52.4,251289.0,45.0839,45.2391,45.0321,45.196,251289.0
2015-07-29 11:00:00,52.39,52.4,52.2,52.2,190812.0,45.1874,45.196,45.0235,45.0235,190812.0
2015-07-29 11:30:00,52.2,52.3,52.13,52.2,192919.0,45.0235,45.1097,44.9631,45.0235,192919.0
2015-07-29 12:00:00,52.17,52.18,52.03,52.13,87244.0,44.9976,45.0062,44.8769,44.9631,87244.0
2015-07-29 12:30:00,52.13,52.27,52.13,52.18,134064.0,44.9631,45.0839,44.9631,45.0062,134064.0
2015-07-29 13:00:00,52.18,52.2,52.06,52.11,106714.0,45.0062,45.0235,44.9027,44.9459,106714.0
2015-07-29 13:30:00,52.11,52.16,51.92,51.97,116388.0,44.9459,44.989,44.782,44.8251,116388.0
2015-07-29 14:00:00,51.96,52.16,51.79,52.07,230630.0,44.8165,44.989,44.6698,44.9114,230630.0
2015-07-29 14:30:00,52.07,52.2,52.0,52.14,276075.0,44.9114,45.0235,44.851,44.9717,276075.0
2015-07-29 15:00:00,52.14,52.16,52.06,52.07,248272.0,44.9717,44.989,44.9027,44.9114,248272.0
2015-07-29 15:30:00,52.08,52.18,52.01,52.1,459831.0,44.92,45.0062,44.8596,44.9372,459831.0
2015-07-30 09:30:00,51.56,51.8,51.24,51.47,190447.0,44.4715,44.6785,44.1955,44.3938,190447.0
2015-07-30 10:00:00,51.47,51.55,51.4,51.47,137304.0,44.3938,44.4628,44.3335,44.3938,137304.0
2015-07-30 10:30:00,51.49,51.56,51.22,51.22,127140.0,44.4111,44.4715,44.1782,44.1782,127140.0
2015-07-30 11:00:00,51.22,51.38,51.16,51.34,331053.0,44.1782,44.3162,44.1265,44.2817,331053.0
2015-07-30 11:30:00,51.35,51.62,51.35,51.49,126161.0,44.2903,44.5232,44.2903,44.4111,126161.0
2015-07-30 12:00:00,51.5,51.66,51.46,51.54,97577.0,44.4197,44.5577,44.3852,44.4542,97577.0
2015-07-30 12:30:00,51.55,51.7,51.55,51.65,82655.0,44.4628,44.5922,44.4628,44.5491,82655.0
2015-07-30 13:00:00,51.65,51.79,51.63,51.78,306502.0,44.5491,44.6698,44.5318,44.6612,306502.0
2015-07-30 13:30:00,51.78,51.79,51.64,51.72,109853.0,44.6612,44.6698,44.5405,44.6095,109853.0
2015-07-30 14:00:00,51.71,51.77,51.61,51.7,177616.0,44.6008,44.6526,44.5146,44.5922,177616.0
2015-07-30 14:30:00,51.69,51.79,51.69,51.78,174275.0,44.5836,44.6698,44.5836,44.6612,174275.0
2015-07-30 15:00:00,51.78,51.95,51.77,51.95,223758.0,44.6612,44.8078,44.6526,44.8078,223758.0
2015-07-30 15:30:00,51.94,52.0,51.85,51.89,530653.0,44.7992,44.851,44.7216,44.7561,530653.0
2015-07-31 09:30:00,53.6,54.0,53.28,53.38,796330.0,46.231,46.576,45.955,46.0413,796330.0
2015-07-31 10:00:00,53.38,54.05,53.37,53.94,652469.0,46.0413,46.6191,46.0326,46.5243,652469.0
2015-07-31 10:30:00,53.94,53.99,53.84,53.84,277675.0,46.5243,46.5674,46.438,46.438,277675.0
2015-07-31 11:00:00,53.84,53.95,53.71,53.8,220699.0,46.438,46.5329,46.3259,46.4035,220699.0
2015-07-31 11:30:00,53.8,53.99,53.75,53.8,234412.0,46.4035,46.5674,46.3604,46.4035,234412.0
2015-07-31 12:00:00,53.81,53.88,53.69,53.7,156733.0,46.4121,46.4725,46.3086,46.3173,156733.0
2015-07-31 12:30:00,53.7,53.75,53.65,53.69,156904.0,46.3173,46.3604,46.2741,46.3086,156904.0
2015-07-31 13:00:00,53.68,53.71,53.61,53.61,95452.0,46.3,46.3259,46.2396,46.2396,95452.0
2015-07-31 13:30:00,53.61,53.61,53.46,53.48,242784.0,46.2396,46.2396,46.1103,46.1275,242784.0
2015-07-31 14:00:00,53.48,53.51,53.28,53.38,333294.0,46.1275,46.1534,45.955,46.0413,333294.0
2015-07-31 14:30:00,53.37,53.41,53.26,53.28,318032.0,46.0326,46.0671,45.9377,45.955,318032.0
2015-07-31 15:00:00,53.28,53.34,53.2,53.26,293774.0,45.955,46.0067,45.886,45.9377,293774.0
2015-07-31 15:30:00,53.26,53.32,53.15,53.3,841950.0,45.9377,45.9895,45.8429,45.9722,841950.0
2015-08-03 09:30:00,53.15,53.18,52.6,52.72,458883.0,45.8429,45.8687,45.3685,45.472,458883.0
2015-08-03 10:00:00,52.71,52.81,52.51,52.58,244729.0,45.4634,45.5496,45.2909,45.3512,244729.0
2015-08-03 10:30:00,52.57,52.62,52.45,52.45,280951.0,45.3426,45.3857,45.2391,45.2391,280951.0
2015-08-03 11:00:00,52.45,52.48,52.37,52.42,270346.0,45.2391,45.265,45.1701,45.2132,270346.0
2015-08-03 11:30:00,52.42,52.62,52.38,52.38,209865.0,45.2132,45.3857,45.1787,45.1787,209865.0
2015-08-03 12:00:00,52.39,52.42,52.26,52.34,233598.0,45.1874,45.2132,45.0752,45.1442,233598.0
2015-08-03 12:30:00,52.33,52.33,51.98,51.99,177181.0,45.1356,45.1356,44.8337,44.8423,177181.0
2015-08-03 13:00:00,52.0,52.01,51.88,51.99,185870.0,44.851,44.8596,44.7475,44.8423,185870.0
2015-08-03 13:30:00,51.99,52.05,51.95,52.02,158716.0,44.8423,44.8941,44.8078,44.8682,158716.0
2015-08-03 14:00:00,52.02,52.07,51.96,51.99,192796.0,44.8682,44.9114,44.8165,44.8423,192796.0
2015-08-03 14:30:00,51.99,52.12,51.96,52.06,141120.0,44.8423,44.9545,44.8165,44.9027,141120.0
2015-08-03 15:00:00,52.06,52.15,52.0,52.15,213703.0,44.9027,44.9804,44.851,44.9804,213703.0
2015-08-03 15:30:00,52.15,52.21,52.08,52.21,813417.0,44.9804,45.0321,44.92,45.0321,813417.0
2015-08-04 09:30:00,52.48,52.55,52.19,52.33,336405.0,45.265,45.3254,45.0149,45.1356,336405.0
2015-08-04 10:00:00,52.33,52.48,52.26,52.43,262194.0,45.1356,45.265,45.0752,45.2219,262194.0
2015-08-04 10:30:00,52.44,52.47,52.36,52.39,225512.0,45.2305,45.2564,45.1615,45.1874,225512.0
2015-08-04 11:00:00,52.4,52.45,52.36,52.44,194719.0,45.196,45.2391,45.1615,45.2305,194719.0
2015-08-04 11:30:00,52.44,52.46,52.2,52.29,118618.0,45.2305,45.2477,45.0235,45.1011,118618.0
2015-08-04 12:00:00,52.29,52.39,52.19,52.25,74555.0,45.1011,45.1874,45.0149,45.0666,74555.0
2015-08-04 12:30:00,52.25,52.28,52.12,52.13,62236.0,45.0666,45.0925,44.9545,44.9631,62236.0
2015-08-04 13:00:00,52.13,52.18,52.03,52.13,88983.0,44.9631,45.0062,44.8769,44.9631,88983.0
2015-08-04 13:30:00,52.14,52.21,51.77,51.84,175546.0,44.9717,45.0321,44.6526,44.713,175546.0
2015-08-04 14:00:00,51.84,51.85,51.68,51.78,221393.0,44.713,44.7216,44.575,44.6612,221393.0
2015-08-04 14:30:00,51.79,51.97,51.76,51.93,221718.0,44.6698,44.8251,44.644,44.7906,221718.0
2015-08-04 15:00:00,51.93,51.96,51.87,51.89,284328.0,44.7906,44.8165,44.7388,44.7561,284328.0
2015-08-04 15:30:00,51.89,51.93,51.73,51.87,690389.0,44.7561,44.7906,44.6181,44.7388,690389.0
2015-08-05 09:30:00,52.38,52.86,52.32,52.77,443008.0,45.1787,45.5927,45.127,45.5151,443008.0
2015-08-05 10:00:00,52.76,53.06,52.72,52.94,284436.0,45.5065,45.7652,45.472,45.6617,284436.0
2015-08-05 10:30:00,52.94,52.95,52.86,52.9,123931.0,45.6617,45.6704,45.5927,45.6272,123931.0
2015-08-05 11:00:00,52.89,52.99,52.82,52.97,231246.0,45.6186,45.7049,45.5582,45.6876,231246.0
2015-08-05 11:30:00,52.97,53.08,52.92,53.01,254877.0,45.6876,45.7825,45.6445,45.7221,254877.0
2015-08-05 12:00:00,53.0,53.03,52.77,52.8,268015.0,45.7135,45.7394,45.5151,45.541,268015.0
2015-08-05 12:30:00,52.79,52.79,52.58,52.71,207402.0,45.5324,45.5324,45.3512,45.4634,207402.0
2015-08-05 13:00:00,52.71,52.77,52.63,52.7,147556.0,45.4634,45.5151,45.3944,45.4547,147556.0
2015-08-05 13:30:00,52.71,52.84,52.69,52.75,129372.0,45.4634,45.5755,45.4461,45.4979,129372.0
2015-08-05 14:00:00,52.74,52.8,52.68,52.71,154178.0,45.4892,45.541,45.4375,45.4634,154178.0
2015-08-05 14:30:00,52.72,52.76,52.54,52.6,285710.0,45.472,45.5065,45.3167,45.3685,285710.0
2015-08-05 15:00:00,52.6,52.71,52.56,52.56,171289.0,45.3685,45.4634,45.334,45.334,171289.0
2015-08-05 15:30:00,52.56,52.66,52.52,52.63,374274.0,45.334,45.4202,45.2995,45.3944,374274.0
2015-08-06 09:30:00,52.96,53.06,52.63,52.7,420710.0,45.679,45.7652,45.3944,45.4547,420710.0
2015-08-06 10:00:00,52.7,52.72,52.46,52.47,318268.0,45.4547,45.472,45.2477,45.2564,318268.0
2015-08-06 10:30:00,52.47,52.58,52.38,52.45,179307.0,45.2564,45.3512,45.1787,45.2391,179307.0
2015-08-06 11:00:00,52.45,52.51,52.17,52.21,221005.0,45.2391,45.2909,44.9976,45.0321,221005.0
2015-08-06 11:30:00,52.21,52.22,52.02,52.04,116015.0,45.0321,45.0407,44.8682,44.8855,116015.0
2015-08-06 12:00:00,52.04,52.11,51.93,51.99,164223.0,44.8855,44.9459,44.7906,44.8423,164223.0
2015-08-06 12:30:00,51.99,52.01,51.84,52.0,166421.0,44.8423,44.8596,44.713,44.851,166421.0
2015-08-06 13:00:00,51.99,52.16,51.87,52.08,326760.0,44.8423,44.989,44.7388,44.92,326760.0
2015-08-06 13:30:00,52.09,52.29,52.05,52.13,253156.0,44.9286,45.1011,44.8941,44.9631,253156.0
2015-08-06 14:00:00,52.13,52.26,52.1,52.26,145932.0,44.9631,45.0752,44.9372,45.0752,145932.0
2015-08-06 14:30:00,52.26,52.27,52.12,52.19,221310.0,45.0752,45.0839,44.9545,45.0149,221310.0
2015-08-06 15:00:00,52.19,52.19,51.94,51.95,555367.0,45.0149,45.0149,44.7992,44.8078,555367.0
2015-08-06 15:30:00,51.95,52.26,51.92,52.1,706356.0,44.8078,45.0752,44.782,44.9372,706356.0
2015-08-07 09:30:00,52.15,52.23,51.89,52.03,311704.0,44.9804,45.0494,44.7561,44.8769,311704.0
2015-08-07 10:00:00,52.02,52.03,51.65,51.71,226250.0,44.8682,44.8769,44.5491,44.6008,226250.0
2015-08-07 10:30:00,51.71,51.97,51.66,51.81,374305.0,44.6008,44.8251,44.5577,44.6871,374305.0
2015-08-07 11:00:00,51.81,51.86,51.66,51.68,328342.0,44.6871,44.7302,44.5577,44.575,328342.0
2015-08-07 11:30:00,51.69,51.72,51.58,51.61,147412.0,44.5836,44.6095,44.4887,44.5146,147412.0
2015-08-07 12:00:00,51.6,51.75,51.6,51.69,100858.0,44.506,44.6353,44.506,44.5836,100858.0
2015-08-07 12:30:00,51.69,51.75,51.61,51.74,148293.0,44.5836,44.6353,44.5146,44.6267,148293.0
2015-08-07 13:00:00,51.74,51.76,51.64,51.68,156309.0,44.6267,44.644,44.5405,44.575,156309.0
2015-08-07 13:30:00,51.68,51.76,51.61,51.62,371093.0,44.575,44.644,44.5146,44.5232,371093.0
2015-08-07 14:00:00,51.61,51.7,51.56,51.62,177317.0,44.5146,44.5922,44.4715,44.5232,177317.0
2015-08-07 14:30:00,51.63,51.88,51.62,51.88,125813.0,44.5318,44.7475,44.5232,44.7475,125813.0
2015-08-07 15:00:00,51.88,52.13,51.85,52.1,195819.0,44.7475,44.9631,44.7216,44.9372,195819.0
2015-08-07 15:30:00,52.09,52.16,52.04,52.15,412304.0,44.9286,44.989,44.8855,44.9804,412304.0
2015-08-10 09:30:00,52.8,53.01,52.49,52.64,633263.0,45.541,45.7221,45.2736,45.403,633263.0
2015-08-10 10:00:00,52.63,52.74,52.54,52.57,198978.0,45.3944,45.4892,45.3167,45.3426,198978.0
2015-08-10 10:30:00,52.56,52.61,52.39,52.56,288983.0,45.334,45.3771,45.1874,45.334,288983.0
2015-08-10 11:00:00,52.58,52.63,52.46,52.53,383784.0,45.3512,45.3944,45.2477,45.3081,383784.0
2015-08-10 11:30:00,52.53,52.66,52.52,52.57,440715.0,45.3081,45.4202,45.2995,45.3426,440715.0
2015-08-10 12:00:00,52.57,52.62,52.45,52.46,87488.0,45.3426,45.3857,45.2391,45.2477,87488.0
2015-08-10 12:30:00,52.45,52.45,52.34,52.4,80959.0,45.2391,45.2391,45.1442,45.196,80959.0
2015-08-10 13:00:00,52.39,52.46,52.31,52.35,185363.0,45.1874,45.2477,45.1184,45.1529,185363.0
2015-08-10 13:30:00,52.35,52.4,52.26,52.31,166682.0,45.1529,45.196,45.0752,45.1184,166682.0
2015-08-10 14:00:00,52.31,52.36,52.22,52.29,280744.0,45.1184,45.1615,45.0407,45.1011,280744.0
2015-08-10 14:30:00,52.29,52.38,52.23,52.38,193348.0,45.1011,45.1787,45.0494,45.1787,193348.0
2015-08-10 15:00:00,52.38,52.43,52.35,52.4,122508.0,45.1787,45.2219,45.1529,45.196,122508.0
2015-08-10 15:30:00,52.4,52.43,52.33,52.42,378714.0,45.196,45.2219,45.1356,45.2132,378714.0
2015-08-11 09:30:00,51.92,52.07,51.7,51.71,573834.0,44.782,44.9114,44.5922,44.6008,573834.0
2015-08-11 10:00:00,51.72,52.04,51.67,51.95,489688.0,44.6095,44.8855,44.5663,44.8078,489688.0
2015-08-11 10:30:00,51.94,52.21,51.89,52.1,222999.0,44.7992,45.0321,44.7561,44.9372,222999.0
2015-08-11 11:00:00,52.1,52.15,52.03,52.13,167537.0,44.9372,44.9804,44.8769,44.9631,167537.0
2015-08-11 11:30:00,52.13,52.19,51.99,52.15,207114.0,44.9631,45.0149,44.8423,44.9804,207114.0
2015-08-11 12:00:00,52.15,52.21,52.04,52.18,174953.0,44.9804,45.0321,44.8855,45.0062,174953.0
2015-08-11 12:30:00,52.17,52.33,52.17,52.26,126505.0,44.9976,45.1356,44.9976,45.0752,126505.0
2015-08-11 13:00:00,52.26,52.27,52.12,52.21,74832.0,45.0752,45.0839,44.9545,45.0321,74832.0
2015-08-11 13:30:00,52.21,52.25,52.0,52.02,122876.0,45.0321,45.0666,44.851,44.8682,122876.0
2015-08-11 14:00:00,52.02,52.09,51.96,52.06,217489.0,44.8682,44.9286,44.8165,44.9027,217489.0
2015-08-11 14:30:00,52.06,52.1,51.98,52.05,129992.0,44.9027,44.9372,44.8337,44.8941,129992.0
2015-08-11 15:00:00,52.04,52.11,52.01,52.06,156287.0,44.8855,44.9459,44.8596,44.9027,156287.0
2015-08-11 15:30:00,52.07,52.2,52.02,52.19,454625.0,44.9114,45.0235,44.8682,45.0149,454625.0
2015-08-12 09:30:00,51.79,51.85,51.33,51.39,387896.0,44.6698,44.7216,44.2731,44.3248,387896.0
2015-08-12 10:00:00,51.4,51.47,51.09,51.17,223903.0,44.3335,44.3938,44.0661,44.1351,223903.0
2015-08-12 10:30:00,51.17,51.33,51.1,51.12,159641.0,44.1351,44.2731,44.0747,44.092,159641.0
2015-08-12 11:00:00,51.13,51.51,51.13,51.5,183775.0,44.1006,44.4283,44.1006,44.4197,183775.0
2015-08-12 11:30:00,51.49,51.49,51.2,51.21,105128.0,44.4111,44.4111,44.161,44.1696,105128.0
2015-08-12 12:00:00,51.21,51.21,50.93,50.95,317056.0,44.1696,44.1696,43.9281,43.9453,317056.0
2015-08-12 12:30:00,50.95,51.18,50.91,51.0,245172.0,43.9453,44.1437,43.9108,43.9885,245172.0
2015-08-12 13:00:00,51.0,51.13,50.97,50.97,137251.0,43.9885,44.1006,43.9626,43.9626,137251.0
2015-08-12 13:30:00,50.98,51.23,50.92,51.17,122820.0,43.9712,44.1868,43.9195,44.1351,122820.0
2015-08-12 14:00:00,51.17,51.27,51.02,51.02,229574.0,44.1351,44.2213,44.0057,44.0057,229574.0
2015-08-12 14:30:00,51.04,51.15,50.97,51.13,336260.0,44.023,44.1178,43.9626,44.1006,336260.0
2015-08-12 15:00:00,51.13,51.27,51.1,51.21,310140.0,44.1006,44.2213,44.0747,44.1696,310140.0
2015-08-12 15:30:00,51.22,51.27,51.08,51.15,711965.0,44.1782,44.2213,44.0575,44.1178,711965.0
2015-08-13 09:30:00,51.46,51.72,51.31,51.68,407138.0,44.3852,44.6095,44.2558,44.575,407138.0
2015-08-13 10:00:00,51.68,52.0,51.64,52.0,323946.0,44.575,44.851,44.5405,44.851,323946.0
2015-08-13 10:30:00,52.0,52.33,51.98,52.3,209055.0,44.851,45.1356,44.8337,45.1097,209055.0
2015-08-13 11:00:00,52.28,52.44,52.11,52.22,290785.0,45.0925,45.2305,44.9459,45.0407,290785.0
2015-08-13 11:30:00,52.23,52.4,52.18,52.3,130575.0,45.0494,45.196,45.0062,45.1097,130575.0
2015-08-13 12:00:00,52.3,52.41,52.28,52.38,72631.0,45.1097,45.2046,45.0925,45.1787,72631.0
2015-08-13 12:30:00,52.38,52.38,52.18,52.19,92077.0,45.1787,45.1787,45.0062,45.0149,92077.0
2015-08-13 13:00:00,52.19,52.32,52.19,52.26,60814.0,45.0149,45.127,45.0149,45.0752,60814.0
2015-08-13 13:30:00,52.25,52.33,52.2,52.25,56072.0,45.0666,45.1356,45.0235,45.0666,56072.0
2015-08-13 14:00:00,52.25,52.44,52.25,52.43,163505.0,45.0666,45.2305,45.0666,45.2219,163505.0
2015-08-13 14:30:00,52.42,52.43,52.29,52.38,128960.0,45.2132,45.2219,45.1011,45.1787,128960.0
2015-08-13 15:00:00,52.38,52.4,52.13,52.13,152721.0,45.1787,45.196,44.9631,44.9631,152721.0
2015-08-13 15:30:00,52.13,52.15,52.0,52.12,487359.0,44.9631,44.9804,44.851,44.9545,487359.0
2015-08-14 09:30:00,52.23,52.34,52.02,52.32,271422.0,45.0494,45.1442,44.8682,45.127,271422.0
2015-08-14 10:00:00,52.33,52.37,52.09,52.12,173846.0,45.1356,45.1701,44.9286,44.9545,173846.0
2015-08-14 10:30:00,52.13,52.24,52.13,52.17,157757.0,44.9631,45.058,44.9631,44.9976,157757.0
2015-08-14 11:00:00,52.17,52.19,51.99,52.15,164708.0,44.9976,45.0149,44.8423,44.9804,164708.0
2015-08-14 11:30:00,52.15,52.25,52.08,52.23,62683.0,44.9804,45.0666,44.92,45.0494,62683.0
2015-08-14 12:00:00,52.24,52.28,52.19,52.2,54753.0,45.058,45.0925,45.0149,45.0235,54753.0
2015-08-14 12:30:00,52.2,52.26,52.09,52.13,66571.0,45.0235,45.0752,44.9286,44.9631,66571.0
2015-08-14 13:00:00,52.13,52.33,52.11,52.33,54642.0,44.9631,45.1356,44.9459,45.1356,54642.0
2015-08-14 13:30:00,52.33,52.38,52.24,52.31,75349.0,45.1356,45.1787,45.058,45.1184,75349.0
2015-08-14 14:00:00,52.31,52.44,52.3,52.43,128160.0,45.1184,45.2305,45.1097,45.2219,128160.0
2015-08-14 14:30:00,52.42,52.47,52.36,52.46,172505.0,45.2132,45.2564,45.1615,45.2477,172505.0
2015-08-14 15:00:00,52.47,52.52,52.4,52.42,130868.0,45.2564,45.2995,45.196,45.2132,130868.0
2015-08-14 15:30:00,52.42,52.47,52.42,52.45,300147.0,45.2132,45.2564,45.2132,45.2391,300147.0
2015-08-17 09:30:00,52.26,52.55,52.21,52.41,190665.0,45.0752,45.3254,45.0321,45.2046,190665.0
2015-08-17 10:00:00,52.41,52.76,52.32,52.69,175246.0,45.2046,45.5065,45.127,45.4461,175246.0
2015-08-17 10:30:00,52.69,52.87,52.63,52.85,193989.0,45.4461,45.6014,45.3944,45.5841,193989.0
2015-08-17 11:00:00,52.85,53.07,52.85,52.9,309715.0,45.5841,45.7739,45.5841,45.6272,309715.0
2015-08-17 11:30:00,52.89,52.9,52.69,52.77,154832.0,45.6186,45.6272,45.4461,45.5151,154832.0
2015-08-17 12:00:00,52.76,52.93,52.76,52.85,61223.0,45.5065,45.6531,45.5065,45.5841,61223.0
2015-08-17 12:30:00,52.86,52.97,52.82,52.97,51814.0,45.5927,45.6876,45.5582,45.6876,51814.0
2015-08-17 13:00:00,52.97,52.99,52.88,52.93,71716.0,45.6876,45.7049,45.61,45.6531,71716.0
2015-08-17 13:30:00,52.94,53.01,52.93,52.93,53861.0,45.6617,45.7221,45.6531,45.6531,53861.0
2015-08-17 14:00:00,52.92,52.95,52.83,52.84,70080.0,45.6445,45.6704,45.5669,45.5755,70080.0
2015-08-17 14:30:00,52.84,52.91,52.81,52.9,92125.0,45.5755,45.6359,45.5496,45.6272,92125.0
2015-08-17 15:00:00,52.9,52.93,52.82,52.83,160363.0,45.6272,45.6531,45.5582,45.5669,160363.0
2015-08-17 15:30:00,52.83,52.89,52.8,52.89,276966.0,45.5669,45.6186,45.541,45.6186,276966.0
2015-08-18 09:30:00,52.94,53.07,52.9,52.92,222709.0,45.6617,45.7739,45.6272,45.6445,222709.0
2015-08-18 10:00:00,52.91,53.01,52.78,52.81,125455.0,45.6359,45.7221,45.5237,45.5496,125455.0
2015-08-18 10:30:00,52.82,52.97,52.73,52.91,122293.0,45.5582,45.6876,45.4806,45.6359,122293.0
2015-08-18 11:00:00,52.9,52.9,52.73,52.78,146031.0,45.6272,45.6272,45.4806,45.5237,146031.0
2015-08-18 11:30:00,52.77,52.88,52.74,52.88,70247.0,45.5151,45.61,45.4892,45.61,70247.0
2015-08-18 12:00:00,52.87,52.88,52.76,52.79,36035.0,45.6014,45.61,45.5065,45.5324,36035.0
2015-08-18 12:30:00,52.79,52.83,52.74,52.75,53622.0,45.5324,45.5669,45.4892,45.4979,53622.0
2015-08-18 13:00:00,52.75,52.78,52.7,52.78,38120.0,45.4979,45.5237,45.4547,45.5237,38120.0
2015-08-18 13:30:00,52.79,52.79,52.65,52.69,83830.0,45.5324,45.5324,45.4116,45.4461,83830.0
2015-08-18 14:00:00,52.7,52.82,52.64,52.82,67035.0,45.4547,45.5582,45.403,45.5582,67035.0
2015-08-18 14:30:00,52.81,52.82,52.69,52.71,93045.0,45.5496,45.5582,45.4461,45.4634,93045.0
2015-08-18 15:00:00,52.72,52.77,52.69,52.71,73643.0,45.472,45.5151,45.4461,45.4634,73643.0
2015-08-18 15:30:00,52.72,52.81,52.69,52.8,188941.0,45.472,45.5496,45.4461,45.541,188941.0
2015-08-19 09:30:00,52.09,52.18,51.98,51.98,200957.0,45.1863,45.2644,45.0909,45.0909,200957.0
2015-08-19 10:00:00,51.97,52.23,51.95,52.17,147209.0,45.0822,45.3078,45.0649,45.2557,147209.0
2015-08-19 10:30:00,52.16,52.16,51.93,52.01,110329.0,45.247,45.247,45.0475,45.1169,110329.0
2015-08-19 11:00:00,52.01,52.15,52.0,52.1,98206.0,45.1169,45.2384,45.1082,45.195,98206.0
2015-08-19 11:30:00,52.09,52.12,51.98,52.03,73577.0,45.1863,45.2123,45.0909,45.1343,73577.0
2015-08-19 12:00:00,52.02,52.03,51.92,52.02,64984.0,45.1256,45.1343,45.0388,45.1256,64984.0
2015-08-19 12:30:00,52.01,52.2,52.0,52.18,60124.0,45.1169,45.2817,45.1082,45.2644,60124.0
2015-08-19 13:00:00,52.19,52.34,52.18,52.27,64348.0,45.2731,45.4032,45.2644,45.3425,64348.0
2015-08-19 13:30:00,52.26,52.42,52.21,52.26,108651.0,45.3338,45.4726,45.2904,45.3338,108651.0
2015-08-19 14:00:00,52.26,52.69,52.24,52.52,115479.0,45.3338,45.7068,45.3164,45.5593,115479.0
2015-08-19 14:30:00,52.53,52.54,52.25,52.27,125999.0,45.568,45.5767,45.3251,45.3425,125999.0
2015-08-19 15:00:00,52.26,52.35,52.17,52.29,227182.0,45.3338,45.4119,45.2557,45.3598,227182.0
2015-08-19 15:30:00,52.29,52.41,52.27,52.31,372197.0,45.3598,45.4639,45.3425,45.3772,372197.0
2015-08-20 09:30:00,51.55,51.6,51.1,51.12,344278.0,44.7179,44.7613,44.3275,44.3449,344278.0
2015-08-20 10:00:00,51.11,51.25,50.88,50.89,333113.0,44.3362,44.4576,44.1367,44.1454,333113.0
2015-08-20 10:30:00,50.88,51.22,50.84,51.05,381604.0,44.1367,44.4316,44.102,44.2842,381604.0
2015-08-20 11:00:00,51.06,51.22,51.02,51.15,301856.0,44.2928,44.4316,44.2581,44.3709,301856.0
2015-08-20 11:30:00,51.15,51.15,51.01,51.1,117184.0,44.3709,44.3709,44.2495,44.3275,117184.0
2015-08-20 12:00:00,51.11,51.12,50.9,50.93,157254.0,44.3362,44.3449,44.154,44.1801,157254.0
2015-08-20 12:30:00,50.94,51.1,50.83,50.89,167286.0,44.1887,44.3275,44.0933,44.1454,167286.0
2015-08-20 13:00:00,50.9,50.94,50.77,50.89,214885.0,44.154,44.1887,44.0413,44.1454,214885.0
2015-08-20 13:30:00,50.89,51.02,50.79,50.97,166262.0,44.1454,44.2581,44.0586,44.2148,166262.0
2015-08-20 14:00:00,50.97,50.98,50.57,50.58,365017.0,44.2148,44.2234,43.8678,43.8764,365017.0
2015-08-20 14:30:00,50.58,50.58,50.22,50.24,390043.0,43.8764,43.8764,43.5642,43.5815,390043.0
2015-08-20 15:00:00,50.24,50.35,50.16,50.27,357660.0,43.5815,43.6769,43.5121,43.6075,357660.0
2015-08-20 15:30:00,50.27,50.36,49.89,49.95,1161633.0,43.6075,43.6856,43.2779,43.3299,1161633.0
2015-08-21 09:30:00,49.46,49.49,49.16,49.36,692684.0,42.9049,42.9309,42.6446,42.8181,692684.0
2015-08-21 10:00:00,49.35,49.7,49.33,49.35,467828.0,42.8095,43.1131,42.7921,42.8095,467828.0
2015-08-21 10:30:00,49.35,49.38,48.92,48.94,364217.0,42.8095,42.8355,42.4364,42.4538,364217.0
2015-08-21 11:00:00,48.93,48.94,48.58,48.75,356111.0,42.4451,42.4538,42.1415,42.289,356111.0
2015-08-21 11:30:00,48.75,48.94,48.5,48.92,263060.0,42.289,42.4538,42.0721,42.4364,263060.0
2015-08-21 12:00:00,48.92,49.1,48.8,48.92,327496.0,42.4364,42.5926,42.3324,42.4364,327496.0
2015-08-21 12:30:00,48.93,49.04,48.55,48.55,253718.0,42.4451,42.5405,42.1155,42.1155,253718.0
2015-08-21 13:00:00,48.54,48.87,48.51,48.86,161469.0,42.1068,42.3931,42.0808,42.3844,161469.0
2015-08-21 13:30:00,48.87,48.97,48.72,48.94,260705.0,42.3931,42.4798,42.263,42.4538,260705.0
2015-08-21 14:00:00,48.94,49.02,48.72,48.76,278040.0,42.4538,42.5232,42.263,42.2977,278040.0
2015-08-21 14:30:00,48.77,48.83,48.46,48.55,234931.0,42.3063,42.3584,42.0374,42.1155,234931.0
2015-08-21 15:00:00,48.54,48.72,48.26,48.69,603432.0,42.1068,42.263,41.8639,42.2369,603432.0
2015-08-21 15:30:00,48.68,48.69,48.37,48.39,1135561.0,42.2283,42.2369,41.9593,41.9767,1135561.0
2015-08-24 09:30:00,46.54,47.14,44.72,46.52,887303.0,40.3719,40.8924,38.7931,40.3545,887303.0
2015-08-24 10:00:00,46.49,47.4,46.35,47.05,479129.0,40.3285,41.1179,40.2071,40.8143,479129.0
2015-08-24 10:30:00,47.05,47.44,46.7,47.35,587103.0,40.8143,41.1526,40.5107,41.0745,587103.0
2015-08-24 11:00:00,47.36,47.42,46.99,47.01,348696.0,41.0832,41.1353,40.7622,40.7796,348696.0
2015-08-24 11:30:00,47.03,48.06,47.0,47.96,324055.0,40.7969,41.6904,40.7709,41.6037,324055.0
2015-08-24 12:00:00,47.93,48.26,47.62,48.15,267523.0,41.5777,41.8639,41.3087,41.7685,267523.0
2015-08-24 12:30:00,48.14,48.38,47.97,48.02,694139.0,41.7598,41.968,41.6124,41.6557,694139.0
2015-08-24 13:00:00,48.03,48.34,47.8,47.84,469429.0,41.6644,41.9333,41.4649,41.4996,469429.0
2015-08-24 13:30:00,47.83,47.85,47.49,47.5,338265.0,41.4909,41.5083,41.196,41.2046,338265.0
2015-08-24 14:00:00,47.51,47.56,47.11,47.33,400823.0,41.2133,41.2567,40.8663,41.0572,400823.0
2015-08-24 14:30:00,47.33,47.43,46.52,46.58,552793.0,41.0572,41.1439,40.3545,40.4066,552793.0
2015-08-24 15:00:00,46.58,46.85,46.27,46.4,757514.0,40.4066,40.6408,40.1377,40.2504,757514.0
2015-08-24 15:30:00,46.39,47.43,46.18,46.5,1290458.0,40.2418,41.1439,40.0596,40.3372,1290458.0
2015-08-25 09:30:00,48.42,48.5,47.92,48.02,896262.0,42.0027,42.0721,41.569,41.6557,896262.0
2015-08-25 10:00:00,48.02,48.33,47.9,48.11,658357.0,41.6557,41.9246,41.5516,41.7338,658357.0
2015-08-25 10:30:00,48.08,48.32,48.0,48.21,406360.0,41.7078,41.916,41.6384,41.8205,406360.0
2015-08-25 11:00:00,48.22,48.73,48.22,48.59,498423.0,41.8292,42.2716,41.8292,42.1502,498423.0
2015-08-25 11:30:00,48.58,48.63,48.44,48.46,271306.0,42.1415,42.1849,42.0201,42.0374,271306.0
2015-08-25 12:00:00,48.47,48.84,48.47,48.79,227756.0,42.0461,42.3671,42.0461,42.3237,227756.0
2015-08-25 12:30:00,48.77,48.94,48.73,48.86,278798.0,42.3063,42.4538,42.2716,42.3844,278798.0
2015-08-25 13:00:00,48.86,48.93,48.27,48.31,324553.0,42.3844,42.4451,41.8726,41.9073,324553.0
2015-08-25 13:30:00,48.29,48.58,48.24,48.47,264294.0,41.8899,42.1415,41.8466,42.0461,264294.0
2015-08-25 14:00:00,48.46,48.69,48.38,48.56,415063.0,42.0374,42.2369,41.968,42.1242,415063.0
2015-08-25 14:30:00,48.56,48.87,48.52,48.82,330884.0,42.1242,42.3931,42.0895,42.3497,330884.0
2015-08-25 15:00:00,48.81,48.86,48.31,48.34,595943.0,42.341,42.3844,41.9073,41.9333,595943.0
2015-08-25 15:30:00,48.35,48.4,47.32,47.33,1747486.0,41.942,41.9854,41.0485,41.0572,1747486.0
2015-08-26 09:30:00,48.78,49.0,48.03,48.15,430374.0,42.315,42.5058,41.6644,41.7685,430374.0
2015-08-26 10:00:00,48.15,48.36,47.69,48.09,391006.0,41.7685,41.9507,41.3695,41.7165,391006.0
2015-08-26 10:30:00,48.08,48.34,47.9,48.03,336156.0,41.7078,41.9333,41.5516,41.6644,336156.0
2015-08-26 11:00:00,48.04,48.13,47.87,47.96,317530.0,41.6731,41.7512,41.5256,41.6037,317530.0
2015-08-26 11:30:00,47.96,47.99,47.58,47.75,286301.0,41.6037,41.6297,41.274,41.4215,286301.0
2015-08-26 12:00:00,47.74,47.74,47.45,47.49,370636.0,41.4128,41.4128,41.1613,41.196,370636.0
2015-08-26 12:30:00,47.5,47.77,47.37,47.76,162349.0,41.2046,41.4389,41.0919,41.4302,162349.0
2015-08-26 13:00:00,47.77,47.94,47.58,47.92,167293.0,41.4389,41.5863,41.274,41.569,167293.0
2015-08-26 13:30:00,47.92,48.13,47.84,48.12,202348.0,41.569,41.7512,41.4996,41.7425,202348.0
2015-08-26 14:00:00,48.12,48.13,47.73,47.93,233355.0,41.7425,41.7512,41.4042,41.5777,233355.0
2015-08-26 14:30:00,47.94,48.34,47.87,48.28,350042.0,41.5863,41.9333,41.5256,41.8813,350042.0
2015-08-26 15:00:00,48.28,48.85,48.19,48.58,572171.0,41.8813,42.3757,41.8032,42.1415,572171.0
2015-08-26 15:30:00,48.59,48.95,48.57,48.87,1172995.0,42.1502,42.4625,42.1328,42.3931,1172995.0
2015-08-27 09:30:00,49.03,49.55,48.99,49.24,441878.0,42.5319,42.983,42.4972,42.714,441878.0
2015-08-27 10:00:00,49.24,49.67,49.18,49.57,233622.0,42.714,43.087,42.662,43.0003,233622.0
2015-08-27 10:30:00,49.57,49.75,49.41,49.69,285072.0,43.0003,43.1564,42.8615,43.1044,285072.0
2015-08-27 11:00:00,49.68,49.82,49.56,49.61,243830.0,43.0957,43.2172,42.9916,43.035,243830.0
2015-08-27 11:30:00,49.62,49.68,49.47,49.48,165291.0,43.0437,43.0957,42.9136,42.9222,165291.0
2015-08-27 12:00:00,49.47,49.65,49.43,49.55,151787.0,42.9136,43.0697,42.8789,42.983,151787.0
2015-08-27 12:30:00,49.56,49.56,49.33,49.45,390718.0,42.9916,42.9916,42.7921,42.8962,390718.0
2015-08-27 13:00:00,49.45,49.53,49.33,49.34,218217.0,42.8962,42.9656,42.7921,42.8008,218217.0
2015-08-27 13:30:00,49.35,49.45,49.27,49.34,210219.0,42.8095,42.8962,42.7401,42.8008,210219.0
2015-08-27 14:00:00,49.34,49.44,48.94,48.97,358124.0,42.8008,42.8875,42.4538,42.4798,358124.0
2015-08-27 14:30:00,48.96,49.24,48.79,48.83,336746.0,42.4711,42.714,42.3237,42.3584,336746.0
2015-08-27 15:00:00,48.83,49.34,48.6,49.31,597935.0,42.3584,42.8008,42.1589,42.7748,597935.0
2015-08-27 15:30:00,49.31,49.77,49.22,49.74,994599.0,42.7748,43.1738,42.6967,43.1478,994599.0
2015-08-28 09:30:00,49.27,49.52,49.18,49.31,384070.0,42.7401,42.9569,42.662,42.7748,384070.0
2015-08-28 10:00:00,49.33,49.41,49.15,49.27,335667.0,42.7921,42.8615,42.636,42.7401,335667.0
2015-08-28 10:30:00,49.28,49.35,49.07,49.16,241653.0,42.7487,42.8095,42.5666,42.6446,241653.0
2015-08-28 11:00:00,49.17,49.66,49.15,49.61,240453.0,42.6533,43.0784,42.636,43.035,240453.0
2015-08-28 11:30:00,49.61,49.66,49.17,49.27,160918.0,43.035,43.0784,42.6533,42.7401,160918.0
2015-08-28 12:00:00,49.27,49.37,49.11,49.34,130975.0,42.7401,42.8268,42.6013,42.8008,130975.0
2015-08-28 12:30:00,49.35,49.45,49.19,49.21,145016.0,42.8095,42.8962,42.6707,42.688,145016.0
2015-08-28 13:00:00,49.22,49.31,49.11,49.14,132354.0,42.6967,42.7748,42.6013,42.6273,132354.0
2015-08-28 13:30:00,49.14,49.27,49.04,49.2,138641.0,42.6273,42.7401,42.5405,42.6793,138641.0
2015-08-28 14:00:00,49.21,49.42,49.21,49.36,134190.0,42.688,42.8702,42.688,42.8181,134190.0
2015-08-28 14:30:00,49.35,49.5,49.22,49.45,135028.0,42.8095,42.9396,42.6967,42.8962,135028.0
2015-08-28 15:00:00,49.45,49.45,49.27,49.34,214046.0,42.8962,42.8962,42.7401,42.8008,214046.0
2015-08-28 15:30:00,49.33,49.52,49.14,49.49,545017.0,42.7921,42.9569,42.6273,42.9309,545017.0
2015-08-31 09:30:00,49.42,49.49,49.22,49.26,271383.0,42.8702,42.9309,42.6967,42.7314,271383.0
2015-08-31 10:00:00,49.29,49.38,49.16,49.34,203002.0,42.7574,42.8355,42.6446,42.8008,203002.0
2015-08-31 10:30:00,49.35,49.52,49.33,49.41,168593.0,42.8095,42.9569,42.7921,42.8615,168593.0
2015-08-31 11:00:00,49.41,49.61,49.32,49.54,182186.0,42.8615,43.035,42.7834,42.9743,182186.0
2015-08-31 11:30:00,49.55,49.77,49.47,49.55,187677.0,42.983,43.1738,42.9136,42.983,187677.0
2015-08-31 12:00:00,49.57,49.7,49.54,49.69,173043.0,43.0003,43.1131,42.9743,43.1044,173043.0
2015-08-31 12:30:00,49.69,49.76,49.63,49.63,173500.0,43.1044,43.1651,43.0524,43.0524,173500.0
2015-08-31 13:00:00,49.62,49.73,49.52,49.54,199138.0,43.0437,43.1391,42.9569,42.9743,199138.0
2015-08-31 13:30:00,49.54,49.56,49.37,49.41,165849.0,42.9743,42.9916,42.8268,42.8615,165849.0
2015-08-31 14:00:00,49.41,49.45,49.13,49.22,268009.0,42.8615,42.8962,42.6186,42.6967,268009.0
2015-08-31 14:30:00,49.22,49.29,49.03,49.07,160342.0,42.6967,42.7574,42.5319,42.5666,160342.0
2015-08-31 15:00:00,49.07,49.25,49.04,49.07,190195.0,42.5666,42.7227,42.5405,42.5666,190195.0
2015-08-31 15:30:00,49.06,49.38,49.06,49.23,552425.0,42.5579,42.8355,42.5579,42.7054,552425.0
2015-09-01 09:30:00,48.11,48.52,47.94,48.44,418169.0,41.7338,42.0895,41.5863,42.0201,418169.0
2015-09-01 10:00:00,48.38,48.4,48.02,48.3,340450.0,41.968,41.9854,41.6557,41.8986,340450.0
2015-09-01 10:30:00,48.3,48.31,47.98,48.08,279480.0,41.8986,41.9073,41.621,41.7078,279480.0
2015-09-01 11:00:00,48.08,48.27,48.0,48.1,286179.0,41.7078,41.8726,41.6384,41.7251,286179.0
2015-09-01 11:30:00,48.1,48.16,47.88,47.89,157548.0,41.7251,41.7772,41.5343,41.543,157548.0
2015-09-01 12:00:00,47.89,47.98,47.74,47.75,129503.0,41.543,41.621,41.4128,41.4215,129503.0
2015-09-01 12:30:00,47.75,47.79,47.52,47.58,174942.0,41.4215,41.4562,41.222,41.274,174942.0
2015-09-01 13:00:00,47.58,47.78,47.5,47.75,246444.0,41.274,41.4475,41.2046,41.4215,246444.0
2015-09-01 13:30:00,47.74,47.89,47.69,47.89,201685.0,41.4128,41.543,41.3695,41.543,201685.0
2015-09-01 14:00:00,47.89,47.89,47.57,47.66,243678.0,41.543,41.543,41.2654,41.3434,243678.0
2015-09-01 14:30:00,47.66,48.06,47.62,47.8,410876.0,41.3434,41.6904,41.3087,41.4649,410876.0
2015-09-01 15:00:00,47.81,47.86,47.68,47.7,355574.0,41.4736,41.5169,41.3608,41.3781,355574.0
2015-09-01 15:30:00,47.7,47.93,47.42,47.76,920676.0,41.3781,41.5777,41.1353,41.4302,920676.0
2015-09-02 09:30:00,48.66,48.76,48.46,48.54,221347.0,42.2109,42.2977,42.0374,42.1068,221347.0
2015-09-02 10:00:00,48.53,48.77,48.47,48.51,198832.0,42.0981,42.3063,42.0461,42.0808,198832.0
2015-09-02 10:30:00,48.5,48.7,48.37,48.68,151292.0,42.0721,42.2456,41.9593,42.2283,151292.0
2015-09-02 11:00:00,48.68,48.88,48.59,48.87,199931.0,42.2283,42.4018,42.1502,42.3931,199931.0
2015-09-02 11:30:00,48.87,48.88,48.7,48.8,180639.0,42.3931,42.4018,42.2456,42.3324,180639.0
2015-09-02 12:00:00,48.8,48.84,48.62,48.8,131887.0,42.3324,42.3671,42.1762,42.3324,131887.0
2015-09-02 12:30:00,48.81,49.0,48.81,48.95,121645.0,42.341,42.5058,42.341,42.4625,121645.0
2015-09-02 13:00:00,48.96,49.14,48.84,49.11,142392.0,42.4711,42.6273,42.3671,42.6013,142392.0
2015-09-02 13:30:00,49.11,49.12,48.99,49.09,148241.0,42.6013,42.6099,42.4972,42.5839,148241.0
2015-09-02 14:00:00,49.08,49.33,49.04,49.18,243616.0,42.5752,42.7921,42.5405,42.662,243616.0
2015-09-02 14:30:00,49.18,49.22,48.97,49.22,302184.0,42.662,42.6967,42.4798,42.6967,302184.0
2015-09-02 15:00:00,49.22,49.33,49.04,49.3,413848.0,42.6967,42.7921,42.5405,42.7661,413848.0
2015-09-02 15:30:00,49.3,49.44,49.25,49.44,1006921.0,42.7661,42.8875,42.7227,42.8875,1006921.0
2015-09-03 09:30:00,49.84,50.2,49.82,50.01,183913.0,43.2345,43.5468,43.2172,43.382,183913.0
2015-09-03 10:00:00,50.01,50.17,49.89,50.13,120071.0,43.382,43.5208,43.2779,43.4861,120071.0
2015-09-03 10:30:00,50.13,50.19,50.03,50.15,181885.0,43.4861,43.5381,43.3993,43.5034,181885.0
2015-09-03 11:00:00,50.15,50.19,50.0,50.05,135668.0,43.5034,43.5381,43.3733,43.4167,135668.0
2015-09-03 11:30:00,50.06,50.06,49.92,50.01,136452.0,43.4254,43.4254,43.3039,43.382,136452.0
2015-09-03 12:00:00,50.01,50.02,49.82,49.86,72638.0,43.382,43.3907,43.2172,43.2519,72638.0
2015-09-03 12:30:00,49.86,49.86,49.66,49.67,77540.0,43.2519,43.2519,43.0784,43.087,77540.0
2015-09-03 13:00:00,49.68,49.79,49.49,49.7,149960.0,43.0957,43.1911,42.9309,43.1131,149960.0
2015-09-03 13:30:00,49.7,49.74,49.52,49.52,167912.0,43.1131,43.1478,42.9569,42.9569,167912.0
2015-09-03 14:00:00,49.52,49.61,49.43,49.56,114812.0,42.9569,43.035,42.8789,42.9916,114812.0
2015-09-03 14:30:00,49.57,49.72,49.51,49.6,166969.0,43.0003,43.1304,42.9483,43.0263,166969.0
2015-09-03 15:00:00,49.6,49.63,49.43,49.44,192695.0,43.0263,43.0524,42.8789,42.8875,192695.0
2015-09-03 15:30:00,49.44,49.51,49.24,49.4,739655.0,42.8875,42.9483,42.714,42.8528,739655.0
2015-09-04 09:30:00,48.81,48.98,48.61,48.67,325210.0,42.341,42.4885,42.1675,42.2196,325210.0
2015-09-04 10:00:00,48.66,48.9,48.58,48.88,191175.0,42.2109,42.4191,42.1415,42.4018,191175.0
2015-09-04 10:30:00,48.88,48.97,48.66,48.7,171004.0,42.4018,42.4798,42.2109,42.2456,171004.0
2015-09-04 11:00:00,48.7,48.82,48.61,48.82,120208.0,42.2456,42.3497,42.1675,42.3497,120208.0
2015-09-04 11:30:00,48.81,48.81,48.6,48.75,100053.0,42.341,42.341,42.1589,42.289,100053.0
2015-09-04 12:00:00,48.74,48.76,48.58,48.62,87025.0,42.2803,42.2977,42.1415,42.1762,87025.0
2015-09-04 12:30:00,48.62,48.7,48.55,48.61,91875.0,42.1762,42.2456,42.1155,42.1675,91875.0
2015-09-04 13:00:00,48.62,48.65,48.47,48.56,128163.0,42.1762,42.2022,42.0461,42.1242,128163.0
2015-09-04 13:30:00,48.55,48.77,48.54,48.7,132623.0,42.1155,42.3063,42.1068,42.2456,132623.0
2015-09-04 14:00:00,48.7,48.76,48.61,48.73,139257.0,42.2456,42.2977,42.1675,42.2716,139257.0
2015-09-04 14:30:00,48.72,48.95,48.64,48.95,137111.0,42.263,42.4625,42.1936,42.4625,137111.0
2015-09-04 15:00:00,48.95,49.01,48.82,48.92,209447.0,42.4625,42.5145,42.3497,42.4364,209447.0
2015-09-04 15:30:00,48.92,49.21,48.88,48.94,517905.0,42.4364,42.688,42.4018,42.4538,517905.0
2015-09-08 09:30:00,49.93,50.38,49.75,50.21,607928.0,43.3126,43.703,43.1564,43.5555,607928.0
2015-09-08 10:00:00,50.22,50.31,50.0,50.09,256195.0,43.5642,43.6422,43.3733,43.4514,256195.0
2015-09-08 10:30:00,50.09,50.12,49.9,49.97,213886.0,43.4514,43.4774,43.2866,43.3473,213886.0
2015-09-08 11:00:00,49.97,49.98,49.85,49.91,162147.0,43.3473,43.356,43.2432,43.2952,162147.0
2015-09-08 11:30:00,49.91,50.02,49.83,49.99,117987.0,43.2952,43.3907,43.2258,43.3646,117987.0
2015-09-08 12:00:00,49.98,50.28,49.95,50.28,120511.0,43.356,43.6162,43.3299,43.6162,120511.0
2015-09-08 12:30:00,50.28,50.31,50.13,50.29,132659.0,43.6162,43.6422,43.4861,43.6249,132659.0
2015-09-08 13:00:00,50.29,50.33,50.13,50.16,84992.0,43.6249,43.6596,43.4861,43.5121,84992.0
2015-09-08 13:30:00,50.17,50.4,50.13,50.38,104012.0,43.5208,43.7203,43.4861,43.703,104012.0
2015-09-08 14:00:00,50.38,50.49,50.33,50.49,142615.0,43.703,43.7984,43.6596,43.7984,142615.0
2015-09-08 14:30:00,50.49,50.63,50.46,50.57,169397.0,43.7984,43.9198,43.7723,43.8678,169397.0
2015-09-08 15:00:00,50.57,50.62,50.43,50.54,205270.0,43.8678,43.9111,43.7463,43.8417,205270.0
2015-09-08 15:30:00,50.55,50.68,50.53,50.66,739745.0,43.8504,43.9632,43.8331,43.9458,739745.0
2015-09-09 09:30:00,50.87,51.28,50.87,51.14,352311.0,44.128,44.4837,44.128,44.3622,352311.0
2015-09-09 10:00:00,51.14,51.16,50.83,50.87,252460.0,44.3622,44.3796,44.0933,44.128,252460.0
2015-09-09 10:30:00,50.87,50.92,50.8,50.84,115549.0,44.128,44.1714,44.0673,44.102,115549.0
2015-09-09 11:00:00,50.85,51.0,50.79,50.97,164905.0,44.1107,44.2408,44.0586,44.2148,164905.0
2015-09-09 11:30:00,50.98,51.15,50.97,51.08,110287.0,44.2234,44.3709,44.2148,44.3102,110287.0
2015-09-09 12:00:00,51.09,51.33,51.07,51.33,164424.0,44.3189,44.527,44.3015,44.527,164424.0
2015-09-09 12:30:00,51.35,51.45,51.32,51.38,126523.0,44.5444,44.6311,44.5184,44.5704,126523.0
2015-09-09 13:00:00,51.39,51.39,51.22,51.24,148358.0,44.5791,44.5791,44.4316,44.449,148358.0
2015-09-09 13:30:00,51.23,51.23,51.0,51.02,116036.0,44.4403,44.4403,44.2408,44.2581,116036.0
2015-09-09 14:00:00,51.02,51.13,50.92,50.95,141485.0,44.2581,44.3536,44.1714,44.1974,141485.0
2015-09-09 14:30:00,50.96,50.98,50.78,50.87,136147.0,44.2061,44.2234,44.0499,44.128,136147.0
2015-09-09 15:00:00,50.86,51.01,50.76,50.8,187119.0,44.1193,44.2495,44.0326,44.0673,187119.0
2015-09-09 15:30:00,50.81,50.81,50.41,50.53,374673.0,44.076,44.076,43.729,43.8331,374673.0
2015-09-10 09:30:00,50.63,50.82,50.43,50.45,280973.0,43.9198,44.0846,43.7463,43.7637,280973.0
2015-09-10 10:00:00,50.45,50.53,50.24,50.51,275094.0,43.7637,43.8331,43.5815,43.8157,275094.0
2015-09-10 10:30:00,50.52,50.84,50.48,50.66,226412.0,43.8244,44.102,43.7897,43.9458,226412.0
2015-09-10 11:00:00,50.66,50.66,50.29,50.37,382921.0,43.9458,43.9458,43.6249,43.6943,382921.0
2015-09-10 11:30:00,50.37,50.56,50.27,50.52,184965.0,43.6943,43.8591,43.6075,43.8244,184965.0
2015-09-10 12:00:00,50.52,50.75,50.49,50.61,93623.0,43.8244,44.0239,43.7984,43.9025,93623.0
2015-09-10 12:30:00,50.63,50.79,50.57,50.7,90892.0,43.9198,44.0586,43.8678,43.9805,90892.0
2015-09-10 13:00:00,50.7,50.84,50.6,50.81,115616.0,43.9805,44.102,43.8938,44.076,115616.0
2015-09-10 13:30:00,50.82,50.99,50.81,50.93,108001.0,44.0846,44.2321,44.076,44.1801,108001.0
2015-09-10 14:00:00,50.94,50.97,50.8,50.87,100620.0,44.1887,44.2148,44.0673,44.128,100620.0
2015-09-10 14:30:00,50.87,50.97,50.73,50.73,115671.0,44.128,44.2148,44.0066,44.0066,115671.0
2015-09-10 15:00:00,50.72,50.81,50.58,50.67,236604.0,43.9979,44.076,43.8764,43.9545,236604.0
2015-09-10 15:30:00,50.65,50.74,50.54,50.71,500731.0,43.9372,44.0152,43.8417,43.9892,500731.0
2015-09-11 09:30:00,50.4,50.69,50.33,50.43,185017.0,43.7203,43.9719,43.6596,43.7463,185017.0
2015-09-11 10:00:00,50.42,50.68,50.37,50.62,124555.0,43.7376,43.9632,43.6943,43.9111,124555.0
2015-09-11 10:30:00,50.62,50.73,50.48,50.52,125010.0,43.9111,44.0066,43.7897,43.8244,125010.0
2015-09-11 11:00:00,50.51,50.72,50.44,50.72,167107.0,43.8157,43.9979,43.755,43.9979,167107.0
2015-09-11 11:30:00,50.72,50.95,50.65,50.9,103012.0,43.9979,44.1974,43.9372,44.154,103012.0
2015-09-11 12:00:00,50.9,51.09,50.87,51.0,104805.0,44.154,44.3189,44.128,44.2408,104805.0
2015-09-11 12:30:00,51.0,51.18,50.97,51.12,96953.0,44.2408,44.3969,44.2148,44.3449,96953.0
2015-09-11 13:00:00,51.13,51.15,50.95,50.96,82078.0,44.3536,44.3709,44.1974,44.2061,82078.0
2015-09-11 13:30:00,50.97,51.05,50.88,51.03,97071.0,44.2148,44.2842,44.1367,44.2668,97071.0
2015-09-11 14:00:00,51.03,51.13,50.9,51.08,105135.0,44.2668,44.3536,44.154,44.3102,105135.0
2015-09-11 14:30:00,51.08,51.23,51.08,51.14,142746.0,44.3102,44.4403,44.3102,44.3622,142746.0
2015-09-11 15:00:00,51.14,51.25,51.13,51.17,147387.0,44.3622,44.4576,44.3536,44.3882,147387.0
2015-09-11 15:30:00,51.17,51.4,51.11,51.36,475062.0,44.3882,44.5878,44.3362,44.5531,475062.0
2015-09-14 09:30:00,50.81,51.66,50.77,51.66,758798.0,44.076,44.8133,44.0413,44.8133,758798.0
2015-09-14 10:00:00,51.65,51.83,51.63,51.64,283424.0,44.8046,44.9608,44.7873,44.796,283424.0
2015-09-14 10:30:00,51.65,51.73,51.51,51.56,386725.0,44.8046,44.874,44.6832,44.7266,386725.0
2015-09-14 11:00:00,51.55,51.65,51.49,51.53,208168.0,44.7179,44.8046,44.6658,44.7005,208168.0
2015-09-14 11:30:00,51.53,51.59,51.44,51.55,249718.0,44.7005,44.7526,44.6225,44.7179,249718.0
2015-09-14 12:00:00,51.54,51.63,51.44,51.61,169058.0,44.7092,44.7873,44.6225,44.7699,169058.0
2015-09-14 12:30:00,51.61,51.66,51.54,51.57,152403.0,44.7699,44.8133,44.7092,44.7352,152403.0
2015-09-14 13:00:00,51.56,51.61,51.47,51.49,108297.0,44.7266,44.7699,44.6485,44.6658,108297.0
2015-09-14 13:30:00,51.49,51.66,51.49,51.63,152229.0,44.6658,44.8133,44.6658,44.7873,152229.0
2015-09-14 14:00:00,51.63,51.64,51.5,51.51,151447.0,44.7873,44.796,44.6745,44.6832,151447.0
2015-09-14 14:30:00,51.5,51.52,51.41,51.46,139538.0,44.6745,44.6919,44.5964,44.6398,139538.0
2015-09-14 15:00:00,51.45,51.47,51.35,51.38,205960.0,44.6311,44.6485,44.5444,44.5704,205960.0
2015-09-14 15:30:00,51.38,51.42,51.33,51.38,491097.0,44.5704,44.6051,44.527,44.5704,491097.0
2015-09-15 09:30:00,51.4,51.64,51.15,51.23,437406.0,44.5878,44.796,44.3709,44.4403,437406.0
2015-09-15 10:00:00,51.24,51.34,51.1,51.21,320520.0,44.449,44.5357,44.3275,44.4229,320520.0
2015-09-15 10:30:00,51.21,51.44,51.21,51.37,284201.0,44.4229,44.6225,44.4229,44.5617,284201.0
2015-09-15 11:00:00,51.38,51.39,51.24,51.26,196775.0,44.5704,44.5791,44.449,44.4663,196775.0
2015-09-15 11:30:00,51.27,51.6,51.25,51.6,163629.0,44.475,44.7613,44.4576,44.7613,163629.0
2015-09-15 12:00:00,51.6,51.69,51.55,51.61,130794.0,44.7613,44.8393,44.7179,44.7699,130794.0
2015-09-15 12:30:00,51.61,51.73,51.59,51.71,133446.0,44.7699,44.874,44.7526,44.8567,133446.0
2015-09-15 13:00:00,51.7,51.8,51.59,51.75,124097.0,44.848,44.9348,44.7526,44.8914,124097.0
2015-09-15 13:30:00,51.76,51.85,51.7,51.75,199934.0,44.9001,44.9781,44.848,44.8914,199934.0
2015-09-15 14:00:00,51.75,51.92,51.72,51.91,241926.0,44.8914,45.0388,44.8654,45.0302,241926.0
2015-09-15 14:30:00,51.92,52.13,51.88,52.13,297878.0,45.0388,45.221,45.0042,45.221,297878.0
2015-09-15 15:00:00,52.13,52.16,52.05,52.09,243814.0,45.221,45.247,45.1516,45.1863,243814.0
2015-09-15 15:30:00,52.09,52.11,51.91,51.94,531775.0,45.1863,45.2037,45.0302,45.0562,531775.0
2015-09-16 09:30:00,52.57,52.6,52.19,52.3,450419.0,45.6027,45.6287,45.2731,45.3685,450419.0
2015-09-16 10:00:00,52.3,52.62,52.26,52.48,352683.0,45.3685,45.6461,45.3338,45.5246,352683.0
2015-09-16 10:30:00,52.48,52.57,52.42,52.47,267214.0,45.5246,45.6027,45.4726,45.516,267214.0
2015-09-16 11:00:00,52.48,52.78,52.43,52.73,234006.0,45.5246,45.7849,45.4813,45.7415,234006.0
2015-09-16 11:30:00,52.72,52.87,52.7,52.87,184742.0,45.7328,45.8629,45.7155,45.8629,184742.0
2015-09-16 12:00:00,52.87,52.87,52.74,52.76,106719.0,45.8629,45.8629,45.7502,45.7675,106719.0
2015-09-16 12:30:00,52.77,52.86,52.72,52.83,106913.0,45.7762,45.8543,45.7328,45.8282,106913.0
2015-09-16 13:00:00,52.82,52.87,52.75,52.81,110097.0,45.8196,45.8629,45.7588,45.8109,110097.0
2015-09-16 13:30:00,52.81,52.96,52.76,52.96,100292.0,45.8109,45.941,45.7675,45.941,100292.0
2015-09-16 14:00:00,52.95,52.95,52.76,52.8,146936.0,45.9323,45.9323,45.7675,45.8022,146936.0
2015-09-16 14:30:00,52.8,52.84,52.71,52.8,246646.0,45.8022,45.8369,45.7241,45.8022,246646.0
2015-09-16 15:00:00,52.8,52.82,52.71,52.78,264027.0,45.8022,45.8196,45.7241,45.7849,264027.0
2015-09-16 15:30:00,52.78,52.94,52.76,52.85,517439.0,45.7849,45.9237,45.7675,45.8456,517439.0
2015-09-17 09:30:00,52.76,53.11,52.69,53.09,429326.0,45.7675,46.0711,45.7068,46.0538,429326.0
2015-09-17 10:00:00,53.08,53.15,52.94,52.95,182192.0,46.0451,46.1058,45.9237,45.9323,182192.0
2015-09-17 10:30:00,52.95,52.97,52.87,52.92,119548.0,45.9323,45.9497,45.8629,45.9063,119548.0
2015-09-17 11:00:00,52.92,52.95,52.83,52.92,156990.0,45.9063,45.9323,45.8282,45.9063,156990.0
2015-09-17 11:30:00,52.93,52.94,52.79,52.79,95918.0,45.915,45.9237,45.7935,45.7935,95918.0
2015-09-17 12:00:00,52.8,52.89,52.76,52.86,91045.0,45.8022,45.8803,45.7675,45.8543,91045.0
2015-09-17 12:30:00,52.87,52.91,52.72,52.84,114068.0,45.8629,45.8976,45.7328,45.8369,114068.0
2015-09-17 13:00:00,52.85,52.97,52.78,52.93,132215.0,45.8456,45.9497,45.7849,45.915,132215.0
2015-09-17 13:30:00,52.94,53.03,52.77,52.82,127957.0,45.9237,46.0017,45.7762,45.8196,127957.0
2015-09-17 14:00:00,52.84,53.12,52.46,52.91,234886.0,45.8369,46.0798,45.5073,45.8976,234886.0
2015-09-17 14:30:00,52.9,53.54,52.89,53.39,236236.0,45.889,46.4441,45.8803,46.314,236236.0
2015-09-17 15:00:00,53.4,53.45,52.68,52.92,493094.0,46.3227,46.3661,45.6981,45.9063,493094.0
2015-09-17 15:30:00,52.91,53.0,52.66,52.75,660702.0,45.8976,45.9757,45.6808,45.7588,660702.0
2015-09-18 09:30:00,52.73,52.74,52.05,52.07,939831.0,45.7415,45.7502,45.1516,45.169,939831.0
2015-09-18 10:00:00,52.06,52.32,51.97,52.19,317106.0,45.1603,45.3858,45.0822,45.2731,317106.0
2015-09-18 10:30:00,52.2,52.24,52.02,52.05,320919.0,45.2817,45.3164,45.1256,45.1516,320919.0
2015-09-18 11:00:00,52.05,52.16,52.01,52.03,336913.0,45.1516,45.247,45.1169,45.1343,336913.0
2015-09-18 11:30:00,52.03,52.35,52.0,52.28,385260.0,45.1343,45.4119,45.1082,45.3511,385260.0
2015-09-18 12:00:00,52.28,52.3,51.97,52.05,111416.0,45.3511,45.3685,45.0822,45.1516,111416.0
2015-09-18 12:30:00,52.08,52.25,51.95,52.21,195107.0,45.1776,45.3251,45.0649,45.2904,195107.0
2015-09-18 13:00:00,52.19,52.31,52.15,52.3,320918.0,45.2731,45.3772,45.2384,45.3685,320918.0
2015-09-18 13:30:00,52.29,52.39,52.23,52.28,233587.0,45.3598,45.4466,45.3078,45.3511,233587.0
2015-09-18 14:00:00,52.27,52.51,52.19,52.5,269619.0,45.3425,45.5507,45.2731,45.542,269619.0
2015-09-18 14:30:00,52.49,52.62,52.4,52.49,289805.0,45.5333,45.6461,45.4552,45.5333,289805.0
2015-09-18 15:00:00,52.49,52.54,52.24,52.37,358455.0,45.5333,45.5767,45.3164,45.4292,358455.0
2015-09-18 15:30:00,52.37,52.38,52.09,52.2,1181982.0,45.4292,45.4379,45.1863,45.2817,1181982.0
2015-09-21 09:30:00,52.65,52.86,52.57,52.68,590890.0,45.6721,45.8543,45.6027,45.6981,590890.0
2015-09-21 10:00:00,52.68,53.0,52.65,52.73,622309.0,45.6981,45.9757,45.6721,45.7415,622309.0
2015-09-21 10:30:00,52.73,53.01,52.69,52.84,1007299.0,45.7415,45.9844,45.7068,45.8369,1007299.0
2015-09-21 11:00:00,52.85,52.93,52.78,52.87,225856.0,45.8456,45.915,45.7849,45.8629,225856.0
2015-09-21 11:30:00,52.87,52.9,52.48,52.52,403203.0,45.8629,45.889,45.5246,45.5593,403203.0
2015-09-21 12:00:00,52.51,52.52,52.28,52.39,173857.0,45.5507,45.5593,45.3511,45.4466,173857.0
2015-09-21 12:30:00,52.39,52.39,52.11,52.25,180605.0,45.4466,45.4466,45.2037,45.3251,180605.0
2015-09-21 13:00:00,52.24,52.29,52.17,52.28,224609.0,45.3164,45.3598,45.2557,45.3511,224609.0
2015-09-21 13:30:00,52.29,52.42,52.26,52.31,242981.0,45.3598,45.4726,45.3338,45.3772,242981.0
2015-09-21 14:00:00,52.3,52.41,52.18,52.18,268353.0,45.3685,45.4639,45.2644,45.2644,268353.0
2015-09-21 14:30:00,52.19,52.47,52.18,52.44,370231.0,45.2731,45.516,45.2644,45.4899,370231.0
2015-09-21 15:00:00,52.44,52.53,52.43,52.52,379515.0,45.4899,45.568,45.4813,45.5593,379515.0
2015-09-21 15:30:00,52.52,52.8,52.41,52.66,1425400.0,45.5593,45.8022,45.4639,45.6808,1425400.0
2015-09-22 09:30:00,52.02,52.12,51.15,51.22,1213642.0,45.1256,45.2123,44.3709,44.4316,1213642.0
2015-09-22 10:00:00,51.22,51.77,51.21,51.74,910579.0,44.4316,44.9087,44.4229,44.8827,910579.0
2015-09-22 10:30:00,51.73,51.75,49.96,49.97,1489856.0,44.874,44.8914,43.3386,43.3473,1489856.0
2015-09-22 11:00:00,49.96,50.37,49.72,49.95,762741.0,43.3386,43.6943,43.1304,43.3299,762741.0
2015-09-22 11:30:00,49.94,50.02,49.67,49.98,462240.0,43.3213,43.3907,43.087,43.356,462240.0
2015-09-22 12:00:00,49.98,50.1,49.73,50.06,395883.0,43.356,43.4601,43.1391,43.4254,395883.0
2015-09-22 12:30:00,50.05,50.1,49.94,50.01,624153.0,43.4167,43.4601,43.3213,43.382,624153.0
2015-09-22 13:00:00,50.01,50.18,49.7,49.72,382202.0,43.382,43.5295,43.1131,43.1304,382202.0
2015-09-22 13:30:00,49.72,49.91,49.6,49.79,386180.0,43.1304,43.2952,43.0263,43.1911,386180.0
2015-09-22 14:00:00,49.79,49.94,49.75,49.89,277223.0,43.1911,43.3213,43.1564,43.2779,277223.0
2015-09-22 14:30:00,49.9,50.01,49.74,49.79,402023.0,43.2866,43.382,43.1478,43.1911,402023.0
2015-09-22 15:00:00,49.78,49.83,49.55,49.68,642028.0,43.1825,43.2258,42.983,43.0957,642028.0
2015-09-22 15:30:00,49.68,49.91,49.67,49.81,1022821.0,43.0957,43.2952,43.087,43.2085,1022821.0
2015-09-23 09:30:00,50.81,51.09,49.79,50.99,959022.0,44.076,44.3189,43.1911,44.2321,959022.0
2015-09-23 10:00:00,50.99,51.13,50.71,51.12,532224.0,44.2321,44.3536,43.9892,44.3449,532224.0
2015-09-23 10:30:00,51.12,51.35,51.03,51.24,435312.0,44.3449,44.5444,44.2668,44.449,435312.0
2015-09-23 11:00:00,51.25,51.27,51.02,51.05,448954.0,44.4576,44.475,44.2581,44.2842,448954.0
2015-09-23 11:30:00,51.05,51.2,51.03,51.17,566279.0,44.2842,44.4143,44.2668,44.3882,566279.0
2015-09-23 12:00:00,51.18,51.21,51.03,51.17,427462.0,44.3969,44.4229,44.2668,44.3882,427462.0
2015-09-23 12:30:00,51.16,51.48,51.08,51.37,485806.0,44.3796,44.6572,44.3102,44.5617,485806.0
2015-09-23 13:00:00,51.36,51.54,51.17,51.21,211455.0,44.5531,44.7092,44.3882,44.4229,211455.0
2015-09-23 13:30:00,51.2,51.36,51.16,51.19,219202.0,44.4143,44.5531,44.3796,44.4056,219202.0
2015-09-23 14:00:00,51.2,51.39,51.19,51.29,255727.0,44.4143,44.5791,44.4056,44.4923,255727.0
2015-09-23 14:30:00,51.29,51.4,51.23,51.34,317470.0,44.4923,44.5878,44.4403,44.5357,317470.0
2015-09-23 15:00:00,51.34,51.45,51.27,51.45,362755.0,44.5357,44.6311,44.475,44.6311,362755.0
2015-09-23 15:30:00,51.45,51.57,51.37,51.5,856424.0,44.6311,44.7352,44.5617,44.6745,856424.0
2015-09-24 09:30:00,50.83,51.13,50.69,50.95,545338.0,44.0933,44.3536,43.9719,44.1974,545338.0
2015-09-24 10:00:00,50.95,51.13,50.91,50.91,570389.0,44.1974,44.3536,44.1627,44.1627,570389.0
2015-09-24 10:30:00,50.91,51.01,50.74,50.78,433104.0,44.1627,44.2495,44.0152,44.0499,433104.0
2015-09-24 11:00:00,50.79,50.8,50.56,50.57,310871.0,44.0586,44.0673,43.8591,43.8678,310871.0
2015-09-24 11:30:00,50.57,50.86,50.56,50.84,201004.0,43.8678,44.1193,43.8591,44.102,201004.0
2015-09-24 12:00:00,50.83,50.96,50.77,50.86,177430.0,44.0933,44.2061,44.0413,44.1193,177430.0
2015-09-24 12:30:00,50.86,50.98,50.74,50.75,149931.0,44.1193,44.2234,44.0152,44.0239,149931.0
2015-09-24 13:00:00,50.75,50.85,50.57,50.64,163262.0,44.0239,44.1107,43.8678,43.9285,163262.0
2015-09-24 13:30:00,50.64,50.7,50.57,50.62,167881.0,43.9285,43.9805,43.8678,43.9111,167881.0
2015-09-24 14:00:00,50.62,50.81,50.54,50.8,179198.0,43.9111,44.076,43.8417,44.0673,179198.0
2015-09-24 14:30:00,50.79,51.08,50.68,50.96,297693.0,44.0586,44.3102,43.9632,44.2061,297693.0
2015-09-24 15:00:00,50.97,51.04,50.74,50.98,321395.0,44.2148,44.2755,44.0152,44.2234,321395.0
2015-09-24 15:30:00,50.97,51.0,50.76,50.89,578735.0,44.2148,44.2408,44.0326,44.1454,578735.0
2015-09-25 09:30:00,51.41,51.41,51.15,51.21,392281.0,44.5964,44.5964,44.3709,44.4229,392281.0
2015-09-25 10:00:00,51.22,51.31,51.06,51.22,211386.0,44.4316,44.5097,44.2928,44.4316,211386.0
2015-09-25 10:30:00,51.21,51.62,51.18,51.59,306131.0,44.4229,44.7786,44.3969,44.7526,306131.0
2015-09-25 11:00:00,51.59,51.61,51.45,51.48,207027.0,44.7526,44.7699,44.6311,44.6572,207027.0
2015-09-25 11:30:00,51.48,51.54,51.37,51.49,119223.0,44.6572,44.7092,44.5617,44.6658,119223.0
2015-09-25 12:00:00,51.49,51.51,51.21,51.23,150443.0,44.6658,44.6832,44.4229,44.4403,150443.0
2015-09-25 12:30:00,51.23,51.42,51.2,51.35,220929.0,44.4403,44.6051,44.4143,44.5444,220929.0
2015-09-25 13:00:00,51.35,51.46,51.29,51.33,180873.0,44.5444,44.6398,44.4923,44.527,180873.0
2015-09-25 13:30:00,51.34,51.6,51.29,51.54,235954.0,44.5357,44.7613,44.4923,44.7092,235954.0
2015-09-25 14:00:00,51.54,51.62,51.09,51.11,208078.0,44.7092,44.7786,44.3189,44.3362,208078.0
2015-09-25 14:30:00,51.11,51.12,50.68,50.85,271400.0,44.3362,44.3449,43.9632,44.1107,271400.0
2015-09-25 15:00:00,50.86,50.86,50.41,50.64,351120.0,44.1193,44.1193,43.729,43.9285,351120.0
2015-09-25 15:30:00,50.64,50.78,50.61,50.71,581756.0,43.9285,44.0499,43.9025,43.9892,581756.0
2015-09-28 09:30:00,50.54,50.65,49.99,50.05,703741.0,43.8417,43.9372,43.3646,43.4167,703741.0
2015-09-28 10:00:00,50.04,50.08,49.66,49.8,416219.0,43.408,43.4427,43.0784,43.1998,416219.0
2015-09-28 10:30:00,49.79,49.79,49.31,49.38,372153.0,43.1911,43.1911,42.7748,42.8355,372153.0
2015-09-28 11:00:00,49.39,49.59,49.24,49.28,244692.0,42.8442,43.0177,42.714,42.7487,244692.0
2015-09-28 11:30:00,49.28,49.38,49.03,49.03,259913.0,42.7487,42.8355,42.5319,42.5319,259913.0
2015-09-28 12:00:00,49.03,49.05,48.72,48.81,285615.0,42.5319,42.5492,42.263,42.341,285615.0
2015-09-28 12:30:00,48.8,48.82,48.67,48.68,187282.0,42.3324,42.3497,42.2196,42.2283,187282.0
2015-09-28 13:00:00,48.67,48.9,48.55,48.61,225914.0,42.2196,42.4191,42.1155,42.1675,225914.0
2015-09-28 13:30:00,48.6,48.78,48.45,48.46,266504.0,42.1589,42.315,42.0287,42.0374,266504.0
2015-09-28 14:00:00,48.46,48.49,48.09,48.31,480175.0,42.0374,42.0634,41.7165,41.9073,480175.0
2015-09-28 14:30:00,48.31,48.54,48.28,48.46,435045.0,41.9073,42.1068,41.8813,42.0374,435045.0
2015-09-28 15:00:00,48.47,48.56,48.35,48.48,361673.0,42.0461,42.1242,41.942,42.0548,361673.0
2015-09-28 15:30:00,48.47,48.83,48.46,48.64,801204.0,42.0461,42.3584,42.0374,42.1936,801204.0
2015-09-29 09:30:00,48.81,48.84,48.0,48.55,668272.0,42.341,42.3671,41.6384,42.1155,668272.0
2015-09-29 10:00:00,48.55,48.75,48.37,48.73,437626.0,42.1155,42.289,41.9593,42.2716,437626.0
2015-09-29 10:30:00,48.74,48.84,48.42,48.49,244662.0,42.2803,42.3671,42.0027,42.0634,244662.0
2015-09-29 11:00:00,48.51,48.56,48.19,48.43,218681.0,42.0808,42.1242,41.8032,42.0114,218681.0
2015-09-29 11:30:00,48.43,48.56,48.19,48.39,151008.0,42.0114,42.1242,41.8032,41.9767,151008.0
2015-09-29 12:00:00,48.38,48.43,48.13,48.19,170426.0,41.968,42.0114,41.7512,41.8032,170426.0
2015-09-29 12:30:00,48.19,48.22,48.0,48.03,189723.0,41.8032,41.8292,41.6384,41.6644,189723.0
2015-09-29 13:00:00,48.04,48.47,48.02,48.39,151820.0,41.6731,42.0461,41.6557,41.9767,151820.0
2015-09-29 13:30:00,48.39,48.49,48.36,48.48,129726.0,41.9767,42.0634,41.9507,42.0548,129726.0
2015-09-29 14:00:00,48.49,48.49,48.24,48.37,183706.0,42.0634,42.0634,41.8466,41.9593,183706.0
2015-09-29 14:30:00,48.36,48.37,48.1,48.11,206321.0,41.9507,41.9593,41.7251,41.7338,206321.0
2015-09-29 15:00:00,48.1,48.14,47.79,47.85,376237.0,41.7251,41.7598,41.4562,41.5083,376237.0
2015-09-29 15:30:00,47.84,48.3,47.84,48.21,719627.0,41.4996,41.8986,41.4996,41.8205,719627.0
2015-09-30 09:30:00,49.81,49.81,49.46,49.62,630132.0,43.2085,43.2085,42.9049,43.0437,630132.0
2015-09-30 10:00:00,49.61,49.94,49.59,49.69,371071.0,43.035,43.3213,43.0177,43.1044,371071.0
2015-09-30 10:30:00,49.69,49.84,49.65,49.68,287053.0,43.1044,43.2345,43.0697,43.0957,287053.0
2015-09-30 11:00:00,49.68,49.7,49.55,49.68,218727.0,43.0957,43.1131,42.983,43.0957,218727.0
2015-09-30 11:30:00,49.68,49.68,49.17,49.28,207589.0,43.0957,43.0957,42.6533,42.7487,207589.0
2015-09-30 12:00:00,49.29,49.36,49.04,49.12,200006.0,42.7574,42.8181,42.5405,42.6099,200006.0
2015-09-30 12:30:00,49.12,49.16,48.91,48.95,174602.0,42.6099,42.6446,42.4278,42.4625,174602.0
2015-09-30 13:00:00,48.96,49.24,48.95,49.18,145922.0,42.4711,42.714,42.4625,42.662,145922.0
2015-09-30 13:30:00,49.19,49.39,49.12,49.35,219429.0,42.6707,42.8442,42.6099,42.8095,219429.0
2015-09-30 14:00:00,49.35,49.42,49.19,49.39,184358.0,42.8095,42.8702,42.6707,42.8442,184358.0
2015-09-30 14:30:00,49.4,49.44,49.22,49.42,184175.0,42.8528,42.8875,42.6967,42.8702,184175.0
2015-09-30 15:00:00,49.42,49.52,49.31,49.51,218844.0,42.8702,42.9569,42.7748,42.9483,218844.0
2015-09-30 15:30:00,49.52,49.76,49.51,49.69,750586.0,42.9569,43.1651,42.9483,43.1044,750586.0
2015-10-01 09:30:00,50.01,50.44,49.65,49.75,587066.0,43.382,43.755,43.0697,43.1564,587066.0
2015-10-01 10:00:00,49.74,49.97,49.49,49.91,328859.0,43.1478,43.3473,42.9309,43.2952,328859.0
2015-10-01 10:30:00,49.92,49.95,49.49,49.5,263278.0,43.3039,43.3299,42.9309,42.9396,263278.0
2015-10-01 11:00:00,49.49,49.62,49.35,49.5,415512.0,42.9309,43.0437,42.8095,42.9396,415512.0
2015-10-01 11:30:00,49.51,49.61,49.27,49.36,244101.0,42.9483,43.035,42.7401,42.8181,244101.0
2015-10-01 12:00:00,49.37,49.37,49.18,49.28,123317.0,42.8268,42.8268,42.662,42.7487,123317.0
2015-10-01 12:30:00,49.28,49.37,49.17,49.23,104272.0,42.7487,42.8268,42.6533,42.7054,104272.0
2015-10-01 13:00:00,49.23,49.23,48.98,49.04,164577.0,42.7054,42.7054,42.4885,42.5405,164577.0
2015-10-01 13:30:00,49.05,49.2,48.99,49.2,153367.0,42.5492,42.6793,42.4972,42.6793,153367.0
2015-10-01 14:00:00,49.2,49.35,49.06,49.19,336705.0,42.6793,42.8095,42.5579,42.6707,336705.0
2015-10-01 14:30:00,49.19,49.36,49.12,49.33,278297.0,42.6707,42.8181,42.6099,42.7921,278297.0
2015-10-01 15:00:00,49.33,49.46,49.28,49.33,323064.0,42.7921,42.9049,42.7487,42.7921,323064.0
2015-10-01 15:30:00,49.33,49.56,49.22,49.51,653201.0,42.7921,42.9916,42.6967,42.9483,653201.0
2015-10-02 09:30:00,49.21,49.21,48.68,48.74,474948.0,42.688,42.688,42.2283,42.2803,474948.0
2015-10-02 10:00:00,48.73,48.77,48.41,48.56,463338.0,42.2716,42.3063,41.994,42.1242,463338.0
2015-10-02 10:30:00,48.56,48.87,48.49,48.86,356557.0,42.1242,42.3931,42.0634,42.3844,356557.0
2015-10-02 11:00:00,48.85,49.04,48.85,48.96,275209.0,42.3757,42.5405,42.3757,42.4711,275209.0
2015-10-02 11:30:00,48.97,49.1,48.83,48.89,286342.0,42.4798,42.5926,42.3584,42.4104,286342.0
2015-10-02 12:00:00,48.89,49.11,48.82,49.1,227521.0,42.4104,42.6013,42.3497,42.5926,227521.0
2015-10-02 12:30:00,49.11,49.37,49.07,49.31,208670.0,42.6013,42.8268,42.5666,42.7748,208670.0
2015-10-02 13:00:00,49.32,49.55,49.3,49.36,218757.0,42.7834,42.983,42.7661,42.8181,218757.0
2015-10-02 13:30:00,49.36,49.5,49.31,49.36,170249.0,42.8181,42.9396,42.7748,42.8181,170249.0
2015-10-02 14:00:00,49.37,49.47,49.29,49.42,157033.0,42.8268,42.9136,42.7574,42.8702,157033.0
2015-10-02 14:30:00,49.42,49.5,49.32,49.34,164606.0,42.8702,42.9396,42.7834,42.8008,164606.0
2015-10-02 15:00:00,49.34,49.61,49.31,49.61,340308.0,42.8008,43.035,42.7748,43.035,340308.0
2015-10-02 15:30:00,49.61,49.76,49.59,49.75,641410.0,43.035,43.1651,43.0177,43.1564,641410.0
2015-10-05 09:30:00,50.13,50.27,49.97,50.11,350076.0,43.4861,43.6075,43.3473,43.4687,350076.0
2015-10-05 10:00:00,50.12,50.25,49.93,50.13,361400.0,43.4774,43.5902,43.3126,43.4861,361400.0
2015-10-05 10:30:00,50.14,50.14,49.75,50.0,343096.0,43.4948,43.4948,43.1564,43.3733,343096.0
2015-10-05 11:00:00,50.01,50.14,49.93,49.98,249832.0,43.382,43.4948,43.3126,43.356,249832.0
2015-10-05 11:30:00,49.98,50.01,49.86,49.97,148321.0,43.356,43.382,43.2519,43.3473,148321.0
2015-10-05 12:00:00,49.97,50.11,49.93,49.98,163402.0,43.3473,43.4687,43.3126,43.356,163402.0
2015-10-05 12:30:00,49.99,50.05,49.9,49.93,144957.0,43.3646,43.4167,43.2866,43.3126,144957.0
2015-10-05 13:00:00,49.93,50.06,49.89,50.05,170375.0,43.3126,43.4254,43.2779,43.4167,170375.0
2015-10-05 13:30:00,50.06,50.14,49.95,50.07,340872.0,43.4254,43.4948,43.3299,43.434,340872.0
2015-10-05 14:00:00,50.07,50.28,50.04,50.25,472712.0,43.434,43.6162,43.408,43.5902,472712.0
2015-10-05 14:30:00,50.26,50.36,50.15,50.21,280591.0,43.5989,43.6856,43.5034,43.5555,280591.0
2015-10-05 15:00:00,50.21,50.36,50.19,50.31,319774.0,43.5555,43.6856,43.5381,43.6422,319774.0
2015-10-05 15:30:00,50.31,50.47,50.3,50.4,765451.0,43.6422,43.781,43.6336,43.7203,765451.0
2015-10-06 09:30:00,50.53,50.67,50.41,50.63,522342.0,43.8331,43.9545,43.729,43.9198,522342.0
2015-10-06 10:00:00,50.65,50.74,50.35,50.36,310339.0,43.9372,44.0152,43.6769,43.6856,310339.0
2015-10-06 10:30:00,50.36,50.4,50.05,50.15,222098.0,43.6856,43.7203,43.4167,43.5034,222098.0
2015-10-06 11:00:00,50.16,50.29,50.15,50.24,323288.0,43.5121,43.6249,43.5034,43.5815,323288.0
2015-10-06 11:30:00,50.25,50.25,49.68,49.74,321828.0,43.5902,43.5902,43.0957,43.1478,321828.0
2015-10-06 12:00:00,49.75,49.79,49.33,49.38,347789.0,43.1564,43.1911,42.7921,42.8355,347789.0
2015-10-06 12:30:00,49.38,49.41,49.26,49.34,200747.0,42.8355,42.8615,42.7314,42.8008,200747.0
2015-10-06 13:00:00,49.35,49.54,49.32,49.54,278992.0,42.8095,42.9743,42.7834,42.9743,278992.0
2015-10-06 13:30:00,49.54,49.62,49.48,49.54,285944.0,42.9743,43.0437,42.9222,42.9743,285944.0
2015-10-06 14:00:00,49.55,49.55,49.27,49.3,331977.0,42.983,42.983,42.7401,42.7661,331977.0
2015-10-06 14:30:00,49.3,49.37,48.98,48.99,427085.0,42.7661,42.8268,42.4885,42.4972,427085.0
2015-10-06 15:00:00,48.99,49.11,48.95,49.09,369324.0,42.4972,42.6013,42.4625,42.5839,369324.0
2015-10-06 15:30:00,49.09,49.17,49.05,49.15,621138.0,42.5839,42.6533,42.5492,42.636,621138.0
2015-10-07 09:30:00,48.31,48.86,48.24,48.82,911629.0,41.9073,42.3844,41.8466,42.3497,911629.0
2015-10-07 10:00:00,48.83,49.06,48.71,48.9,521109.0,42.3584,42.5579,42.2543,42.4191,521109.0
2015-10-07 10:30:00,48.9,49.11,48.58,48.59,468907.0,42.4191,42.6013,42.1415,42.1502,468907.0
2015-10-07 11:00:00,48.58,48.64,48.36,48.5,397578.0,42.1415,42.1936,41.9507,42.0721,397578.0
2015-10-07 11:30:00,48.5,48.82,48.46,48.81,228419.0,42.0721,42.3497,42.0374,42.341,228419.0
2015-10-07 12:00:00,48.81,48.9,48.71,48.79,350041.0,42.341,42.4191,42.2543,42.3237,350041.0
2015-10-07 12:30:00,48.79,49.0,48.78,48.95,381883.0,42.3237,42.5058,42.315,42.4625,381883.0
2015-10-07 13:00:00,48.95,49.0,48.83,48.99,252327.0,42.4625,42.5058,42.3584,42.4972,252327.0
2015-10-07 13:30:00,49.0,49.23,48.99,49.17,207559.0,42.5058,42.7054,42.4972,42.6533,207559.0
2015-10-07 14:00:00,49.17,49.32,49.15,49.21,291197.0,42.6533,42.7834,42.636,42.688,291197.0
2015-10-07 14:30:00,49.22,49.28,49.03,49.05,225864.0,42.6967,42.7487,42.5319,42.5492,225864.0
2015-10-07 15:00:00,49.05,49.19,49.0,49.11,231807.0,42.5492,42.6707,42.5058,42.6013,231807.0
2015-10-07 15:30:00,49.1,49.25,49.09,49.25,355965.0,42.5926,42.7227,42.5839,42.7227,355965.0
2015-10-08 09:30:00,48.99,49.24,48.89,49.23,309727.0,42.4972,42.714,42.4104,42.7054,309727.0
2015-10-08 10:00:00,49.23,49.47,49.22,49.36,421124.0,42.7054,42.9136,42.6967,42.8181,421124.0
2015-10-08 10:30:00,49.35,49.57,49.35,49.43,196601.0,42.8095,43.0003,42.8095,42.8789,196601.0
2015-10-08 11:00:00,49.43,49.48,49.26,49.27,201940.0,42.8789,42.9222,42.7314,42.7401,201940.0
2015-10-08 11:30:00,49.27,49.34,49.21,49.21,94713.0,42.7401,42.8008,42.688,42.688,94713.0
2015-10-08 12:00:00,49.22,49.26,49.04,49.06,139752.0,42.6967,42.7314,42.5405,42.5579,139752.0
2015-10-08 12:30:00,49.06,49.12,48.91,49.04,132716.0,42.5579,42.6099,42.4278,42.5405,132716.0
2015-10-08 13:00:00,49.05,49.12,48.94,48.94,107418.0,42.5492,42.6099,42.4538,42.4538,107418.0
2015-10-08 13:30:00,48.94,48.98,48.9,48.98,110603.0,42.4538,42.4885,42.4191,42.4885,110603.0
2015-10-08 14:00:00,48.98,49.2,48.97,49.14,352822.0,42.4885,42.6793,42.4798,42.6273,352822.0
2015-10-08 14:30:00,49.14,49.49,49.12,49.46,164621.0,42.6273,42.9309,42.6099,42.9049,164621.0
2015-10-08 15:00:00,49.45,49.77,49.45,49.71,215150.0,42.8962,43.1738,42.8962,43.1217,215150.0
2015-10-08 15:30:00,49.71,49.74,49.6,49.63,812868.0,43.1217,43.1478,43.0263,43.0524,812868.0
2015-10-09 09:30:00,48.89,49.3,48.88,48.98,549758.0,42.4104,42.7661,42.4018,42.4885,549758.0
2015-10-09 10:00:00,48.97,49.01,48.65,48.95,489444.0,42.4798,42.5145,42.2022,42.4625,489444.0
2015-10-09 10:30:00,48.97,49.34,48.96,49.34,363629.0,42.4798,42.8008,42.4711,42.8008,363629.0
2015-10-09 11:00:00,49.34,49.39,49.23,49.29,289172.0,42.8008,42.8442,42.7054,42.7574,289172.0
2015-10-09 11:30:00,49.28,49.34,49.2,49.32,168822.0,42.7487,42.8008,42.6793,42.7834,168822.0
2015-10-09 12:00:00,49.32,49.41,49.22,49.29,169127.0,42.7834,42.8615,42.6967,42.7574,169127.0
2015-10-09 12:30:00,49.29,49.37,49.16,49.32,190670.0,42.7574,42.8268,42.6446,42.7834,190670.0
2015-10-09 13:00:00,49.31,49.4,49.18,49.23,168066.0,42.7748,42.8528,42.662,42.7054,168066.0
2015-10-09 13:30:00,49.23,49.32,49.17,49.28,177914.0,42.7054,42.7834,42.6533,42.7487,177914.0
2015-10-09 14:00:00,49.28,49.31,49.19,49.26,248597.0,42.7487,42.7748,42.6707,42.7314,248597.0
2015-10-09 14:30:00,49.26,49.42,49.21,49.39,180621.0,42.7314,42.8702,42.688,42.8442,180621.0
2015-10-09 15:00:00,49.4,49.49,49.35,49.4,358144.0,42.8528,42.9309,42.8095,42.8528,358144.0
2015-10-09 15:30:00,49.41,49.45,49.33,49.38,774200.0,42.8615,42.8962,42.7921,42.8355,774200.0
2015-10-12 09:30:00,49.08,49.57,49.05,49.53,347402.0,42.5752,43.0003,42.5492,42.9656,347402.0
2015-10-12 10:00:00,49.52,49.64,49.38,49.63,347255.0,42.9569,43.061,42.8355,43.0524,347255.0
2015-10-12 10:30:00,49.64,49.83,49.64,49.78,186022.0,43.061,43.2258,43.061,43.1825,186022.0
2015-10-12 11:00:00,49.77,49.94,49.76,49.93,243402.0,43.1738,43.3213,43.1651,43.3126,243402.0
2015-10-12 11:30:00,49.94,50.21,49.86,50.16,159032.0,43.3213,43.5555,43.2519,43.5121,159032.0
2015-10-12 12:00:00,50.16,50.36,50.14,50.35,166933.0,43.5121,43.6856,43.4948,43.6769,166933.0
2015-10-12 12:30:00,50.35,50.38,50.23,50.27,204488.0,43.6769,43.703,43.5728,43.6075,204488.0
2015-10-12 13:00:00,50.28,50.33,50.19,50.27,123330.0,43.6162,43.6596,43.5381,43.6075,123330.0
2015-10-12 13:30:00,50.27,50.33,50.23,50.24,151412.0,43.6075,43.6596,43.5728,43.5815,151412.0
2015-10-12 14:00:00,50.24,50.34,50.24,50.3,122691.0,43.5815,43.6683,43.5815,43.6336,122691.0
2015-10-12 14:30:00,50.3,50.48,50.29,50.43,178185.0,43.6336,43.7897,43.6249,43.7463,178185.0
2015-10-12 15:00:00,50.41,50.48,50.39,50.44,192327.0,43.729,43.7897,43.7116,43.755,192327.0
2015-10-12 15:30:00,50.44,50.48,50.32,50.35,486722.0,43.755,43.7897,43.6509,43.6769,486722.0
2015-10-13 09:30:00,49.85,50.24,49.85,50.16,325867.0,43.2432,43.5815,43.2432,43.5121,325867.0
2015-10-13 10:00:00,50.16,50.48,50.11,50.48,167728.0,43.5121,43.7897,43.4687,43.7897,167728.0
2015-10-13 10:30:00,50.48,50.51,50.33,50.47,158430.0,43.7897,43.8157,43.6596,43.781,158430.0
2015-10-13 11:00:00,50.47,50.52,50.31,50.31,163921.0,43.781,43.8244,43.6422,43.6422,163921.0
2015-10-13 11:30:00,50.31,50.46,50.3,50.46,94306.0,43.6422,43.7723,43.6336,43.7723,94306.0
2015-10-13 12:00:00,50.46,50.62,50.44,50.56,99525.0,43.7723,43.9111,43.755,43.8591,99525.0
2015-10-13 12:30:00,50.57,50.62,50.42,50.42,91851.0,43.8678,43.9111,43.7376,43.7376,91851.0
2015-10-13 13:00:00,50.42,50.46,50.34,50.41,88059.0,43.7376,43.7723,43.6683,43.729,88059.0
2015-10-13 13:30:00,50.41,50.42,50.22,50.28,121930.0,43.729,43.7376,43.5642,43.6162,121930.0
2015-10-13 14:00:00,50.28,50.3,50.14,50.15,118504.0,43.6162,43.6336,43.4948,43.5034,118504.0
2015-10-13 14:30:00,50.15,50.17,50.06,50.09,99634.0,43.5034,43.5208,43.4254,43.4514,99634.0
2015-10-13 15:00:00,50.08,50.11,49.87,49.92,130457.0,43.4427,43.4687,43.2605,43.3039,130457.0
2015-10-13 15:30:00,49.92,49.97,49.78,49.88,329229.0,43.3039,43.3473,43.1825,43.2692,329229.0
2015-10-14 09:30:00,50.11,50.22,49.83,49.86,311957.0,43.4687,43.5642,43.2258,43.2519,311957.0
2015-10-14 10:00:00,49.85,49.88,49.45,49.48,200352.0,43.2432,43.2692,42.8962,42.9222,200352.0
2015-10-14 10:30:00,49.48,49.5,49.38,49.4,244157.0,42.9222,42.9396,42.8355,42.8528,244157.0
2015-10-14 11:00:00,49.4,49.41,49.25,49.29,278216.0,42.8528,42.8615,42.7227,42.7574,278216.0
2015-10-14 11:30:00,49.28,49.31,49.17,49.19,136115.0,42.7487,42.7748,42.6533,42.6707,136115.0
2015-10-14 12:00:00,49.18,49.19,48.86,48.96,195577.0,42.662,42.6707,42.3844,42.4711,195577.0
2015-10-14 12:30:00,48.96,49.0,48.95,48.99,164810.0,42.4711,42.5058,42.4625,42.4972,164810.0
2015-10-14 13:00:00,48.99,49.0,48.92,48.94,132658.0,42.4972,42.5058,42.4364,42.4538,132658.0
2015-10-14 13:30:00,48.93,48.94,48.86,48.88,157977.0,42.4451,42.4538,42.3844,42.4018,157977.0
2015-10-14 14:00:00,48.89,48.89,48.56,48.57,246699.0,42.4104,42.4104,42.1242,42.1328,246699.0
2015-10-14 14:30:00,48.57,48.64,48.44,48.5,287203.0,42.1328,42.1936,42.0201,42.0721,287203.0
2015-10-14 15:00:00,48.5,48.61,48.47,48.54,504699.0,42.0721,42.1675,42.0461,42.1068,504699.0
2015-10-14 15:30:00,48.55,48.59,48.27,48.36,947496.0,42.1155,42.1502,41.8726,41.9507,947496.0
2015-10-15 09:30:00,49.13,49.4,48.9,49.23,514418.0,42.6186,42.8528,42.4191,42.7054,514418.0
2015-10-15 10:00:00,49.22,49.68,49.14,49.63,705473.0,42.6967,43.0957,42.6273,43.0524,705473.0
2015-10-15 10:30:00,49.64,49.96,49.59,49.82,234598.0,43.061,43.3386,43.0177,43.2172,234598.0
2015-10-15 11:00:00,49.82,50.11,49.82,50.09,278146.0,43.2172,43.4687,43.2172,43.4514,278146.0
2015-10-15 11:30:00,50.1,50.13,49.71,49.76,261397.0,43.4601,43.4861,43.1217,43.1651,261397.0
2015-10-15 12:00:00,49.75,50.09,49.72,50.06,175854.0,43.1564,43.4514,43.1304,43.4254,175854.0
2015-10-15 12:30:00,50.07,50.11,50.0,50.0,84123.0,43.434,43.4687,43.3733,43.3733,84123.0
2015-10-15 13:00:00,50.0,50.15,49.99,50.08,144953.0,43.3733,43.5034,43.3646,43.4427,144953.0
2015-10-15 13:30:00,50.07,50.19,50.06,50.16,178357.0,43.434,43.5381,43.4254,43.5121,178357.0
2015-10-15 14:00:00,50.16,50.57,50.16,50.45,308303.0,43.5121,43.8678,43.5121,43.7637,308303.0
2015-10-15 14:30:00,50.46,50.66,50.4,50.57,221848.0,43.7723,43.9458,43.7203,43.8678,221848.0
2015-10-15 15:00:00,50.56,50.68,50.48,50.64,278968.0,43.8591,43.9632,43.7897,43.9285,278968.0
2015-10-15 15:30:00,50.64,50.68,50.58,50.62,532238.0,43.9285,43.9632,43.8764,43.9111,532238.0
2015-10-16 09:30:00,50.72,51.16,50.67,50.91,673977.0,43.9979,44.3796,43.9545,44.1627,673977.0
2015-10-16 10:00:00,50.91,51.1,50.7,50.76,352575.0,44.1627,44.3275,43.9805,44.0326,352575.0
2015-10-16 10:30:00,50.76,50.76,50.54,50.68,294406.0,44.0326,44.0326,43.8417,43.9632,294406.0
2015-10-16 11:00:00,50.68,50.82,50.58,50.74,326975.0,43.9632,44.0846,43.8764,44.0152,326975.0
2015-10-16 11:30:00,50.74,51.05,50.69,51.03,196700.0,44.0152,44.2842,43.9719,44.2668,196700.0
2015-10-16 12:00:00,51.03,51.03,50.78,50.88,135058.0,44.2668,44.2668,44.0499,44.1367,135058.0
2015-10-16 12:30:00,50.87,50.99,50.86,50.96,102914.0,44.128,44.2321,44.1193,44.2061,102914.0
2015-10-16 13:00:00,50.96,51.04,50.79,50.91,191538.0,44.2061,44.2755,44.0586,44.1627,191538.0
2015-10-16 13:30:00,50.9,50.95,50.79,50.81,144725.0,44.154,44.1974,44.0586,44.076,144725.0
2015-10-16 14:00:00,50.82,51.02,50.78,50.98,226066.0,44.0846,44.2581,44.0499,44.2234,226066.0
2015-10-16 14:30:00,50.99,51.08,50.9,50.95,202712.0,44.2321,44.3102,44.154,44.1974,202712.0
2015-10-16 15:00:00,50.95,51.11,50.9,51.05,236414.0,44.1974,44.3362,44.154,44.2842,236414.0
2015-10-16 15:30:00,51.04,51.1,50.99,51.08,489177.0,44.2755,44.3275,44.2321,44.3102,489177.0
2015-10-19 09:30:00,50.97,51.39,50.75,51.38,399899.0,44.2148,44.5791,44.0239,44.5704,399899.0
2015-10-19 10:00:00,51.39,51.9,51.38,51.79,565858.0,44.5791,45.0215,44.5704,44.9261,565858.0
2015-10-19 10:30:00,51.79,51.94,51.67,51.94,304209.0,44.9261,45.0562,44.822,45.0562,304209.0
2015-10-19 11:00:00,51.94,51.95,51.76,51.81,261344.0,45.0562,45.0649,44.9001,44.9434,261344.0
2015-10-19 11:30:00,51.82,51.91,51.8,51.87,246888.0,44.9521,45.0302,44.9348,44.9955,246888.0
2015-10-19 12:00:00,51.87,51.9,51.72,51.73,166885.0,44.9955,45.0215,44.8654,44.874,166885.0
2015-10-19 12:30:00,51.73,51.75,51.6,51.75,160624.0,44.874,44.8914,44.7613,44.8914,160624.0
2015-10-19 13:00:00,51.75,51.81,51.7,51.71,223175.0,44.8914,44.9434,44.848,44.8567,223175.0
2015-10-19 13:30:00,51.7,51.85,51.59,51.84,223729.0,44.848,44.9781,44.7526,44.9695,223729.0
2015-10-19 14:00:00,51.84,51.86,51.74,51.77,239613.0,44.9695,44.9868,44.8827,44.9087,239613.0
2015-10-19 14:30:00,51.77,51.88,51.76,51.81,210914.0,44.9087,45.0042,44.9001,44.9434,210914.0
2015-10-19 15:00:00,51.82,51.94,51.8,51.91,402727.0,44.9521,45.0562,44.9348,45.0302,402727.0
2015-10-19 15:30:00,51.91,51.93,51.79,51.87,504786.0,45.0302,45.0475,44.9261,44.9955,504786.0
2015-10-20 09:30:00,51.89,52.17,51.8,52.01,241527.0,45.0128,45.2557,44.9348,45.1169,241527.0
2015-10-20 10:00:00,52.02,52.26,51.95,52.02,263557.0,45.1256,45.3338,45.0649,45.1256,263557.0
2015-10-20 10:30:00,52.02,52.24,52.02,52.16,152641.0,45.1256,45.3164,45.1256,45.247,152641.0
2015-10-20 11:00:00,52.16,52.16,51.91,52.08,212928.0,45.247,45.247,45.0302,45.1776,212928.0
2015-10-20 11:30:00,52.07,52.07,51.82,51.84,173574.0,45.169,45.169,44.9521,44.9695,173574.0
2015-10-20 12:00:00,51.84,51.86,51.59,51.7,132009.0,44.9695,44.9868,44.7526,44.848,132009.0
2015-10-20 12:30:00,51.69,51.69,51.48,51.51,153277.0,44.8393,44.8393,44.6572,44.6832,153277.0
2015-10-20 13:00:00,51.52,51.63,51.44,51.51,150904.0,44.6919,44.7873,44.6225,44.6832,150904.0
2015-10-20 13:30:00,51.51,51.54,51.37,51.45,160197.0,44.6832,44.7092,44.5617,44.6311,160197.0
2015-10-20 14:00:00,51.45,51.55,51.32,51.53,185451.0,44.6311,44.7179,44.5184,44.7005,185451.0
2015-10-20 14:30:00,51.54,51.74,51.52,51.74,102125.0,44.7092,44.8827,44.6919,44.8827,102125.0
2015-10-20 15:00:00,51.75,51.78,51.65,51.77,136269.0,44.8914,44.9174,44.8046,44.9087,136269.0
2015-10-20 15:30:00,51.77,51.78,51.63,51.68,415090.0,44.9087,44.9174,44.7873,44.8307,415090.0
2015-10-21 09:30:00,51.88,52.12,51.84,52.07,193378.0,45.0042,45.2123,44.9695,45.169,193378.0
2015-10-21 10:00:00,52.08,52.15,51.71,51.71,318423.0,45.1776,45.2384,44.8567,44.8567,318423.0
2015-10-21 10:30:00,51.71,51.89,51.64,51.73,184827.0,44.8567,45.0128,44.796,44.874,184827.0
2015-10-21 11:00:00,51.74,51.78,51.55,51.71,145706.0,44.8827,44.9174,44.7179,44.8567,145706.0
2015-10-21 11:30:00,51.71,51.88,51.67,51.73,170579.0,44.8567,45.0042,44.822,44.874,170579.0
2015-10-21 12:00:00,51.73,51.75,51.55,51.57,277942.0,44.874,44.8914,44.7179,44.7352,277942.0
2015-10-21 12:30:00,51.57,51.69,51.54,51.57,115060.0,44.7352,44.8393,44.7092,44.7352,115060.0
2015-10-21 13:00:00,51.56,51.56,51.23,51.25,177074.0,44.7266,44.7266,44.4403,44.4576,177074.0
2015-10-21 13:30:00,51.24,51.43,51.2,51.41,158553.0,44.449,44.6138,44.4143,44.5964,158553.0
2015-10-21 14:00:00,51.41,51.71,51.37,51.68,161632.0,44.5964,44.8567,44.5617,44.8307,161632.0
2015-10-21 14:30:00,51.67,51.85,51.64,51.72,139757.0,44.822,44.9781,44.796,44.8654,139757.0
2015-10-21 15:00:00,51.71,51.79,51.55,51.65,183487.0,44.8567,44.9261,44.7179,44.8046,183487.0
2015-10-21 15:30:00,51.65,51.65,51.41,51.46,448017.0,44.8046,44.8046,44.5964,44.6398,448017.0
2015-10-22 09:30:00,51.61,52.0,51.51,51.94,300767.0,44.7699,45.1082,44.6832,45.0562,300767.0
2015-10-22 10:00:00,51.94,51.99,51.61,51.62,134218.0,45.0562,45.0996,44.7699,44.7786,134218.0
2015-10-22 10:30:00,51.62,51.94,51.62,51.92,187674.0,44.7786,45.0562,44.7786,45.0388,187674.0
2015-10-22 11:00:00,51.91,51.98,51.74,51.8,140006.0,45.0302,45.0909,44.8827,44.9348,140006.0
2015-10-22 11:30:00,51.8,51.97,51.76,51.87,184889.0,44.9348,45.0822,44.9001,44.9955,184889.0
2015-10-22 12:00:00,51.87,52.16,51.84,52.15,148399.0,44.9955,45.247,44.9695,45.2384,148399.0
2015-10-22 12:30:00,52.15,52.2,52.03,52.09,112430.0,45.2384,45.2817,45.1343,45.1863,112430.0
2015-10-22 13:00:00,52.09,52.2,52.04,52.12,145830.0,45.1863,45.2817,45.1429,45.2123,145830.0
2015-10-22 13:30:00,52.12,52.13,51.96,51.97,118142.0,45.2123,45.221,45.0735,45.0822,118142.0
2015-10-22 14:00:00,51.97,52.04,51.77,52.0,183190.0,45.0822,45.1429,44.9087,45.1082,183190.0
2015-10-22 14:30:00,52.0,52.2,51.9,52.2,179229.0,45.1082,45.2817,45.0215,45.2817,179229.0
2015-10-22 15:00:00,52.2,52.39,52.11,52.39,227954.0,45.2817,45.4466,45.2037,45.4466,227954.0
2015-10-22 15:30:00,52.39,52.4,52.25,52.36,562995.0,45.4466,45.4552,45.3251,45.4205,562995.0
2015-10-23 09:30:00,53.05,53.83,52.85,53.73,872011.0,46.0191,46.6957,45.8456,46.609,872011.0
2015-10-23 10:00:00,53.75,53.83,53.51,53.61,423490.0,46.6263,46.6957,46.4181,46.5049,423490.0
2015-10-23 10:30:00,53.61,53.65,53.24,53.29,582926.0,46.5049,46.5396,46.1839,46.2273,582926.0
2015-10-23 11:00:00,53.28,53.58,53.25,53.46,303800.0,46.2186,46.4788,46.1926,46.3747,303800.0
2015-10-23 11:30:00,53.46,53.51,53.31,53.35,263138.0,46.3747,46.4181,46.2446,46.2793,263138.0
2015-10-23 12:00:00,53.36,53.5,53.34,53.46,193949.0,46.288,46.4094,46.2707,46.3747,193949.0
2015-10-23 12:30:00,53.46,53.55,53.34,53.4,298588.0,46.3747,46.4528,46.2707,46.3227,298588.0
2015-10-23 13:00:00,53.4,53.51,53.25,53.43,222208.0,46.3227,46.4181,46.1926,46.3487,222208.0
2015-10-23 13:30:00,53.42,53.51,53.35,53.44,206333.0,46.34,46.4181,46.2793,46.3574,206333.0
2015-10-23 14:00:00,53.43,53.54,53.38,53.51,211014.0,46.3487,46.4441,46.3053,46.4181,211014.0
2015-10-23 14:30:00,53.51,53.77,53.51,53.66,236337.0,46.4181,46.6437,46.4181,46.5482,236337.0
2015-10-23 15:00:00,53.66,53.68,53.32,53.34,394706.0,46.5482,46.5656,46.2533,46.2707,394706.0
2015-10-23 15:30:00,53.34,53.6,53.34,53.57,541046.0,46.2707,46.4962,46.2707,46.4702,541046.0
2015-10-26 09:30:00,53.44,53.55,53.25,53.29,204380.0,46.3574,46.4528,46.1926,46.2273,204380.0
2015-10-26 10:00:00,53.28,53.37,53.12,53.26,229501.0,46.2186,46.2967,46.0798,46.2013,229501.0
2015-10-26 10:30:00,53.27,53.55,53.24,53.43,286439.0,46.2099,46.4528,46.1839,46.3487,286439.0
2015-10-26 11:00:00,53.43,53.44,53.31,53.35,139896.0,46.3487,46.3574,46.2446,46.2793,139896.0
2015-10-26 11:30:00,53.35,53.46,53.33,53.33,149070.0,46.2793,46.3747,46.262,46.262,149070.0
2015-10-26 12:00:00,53.33,53.47,53.25,53.45,108540.0,46.262,46.3834,46.1926,46.3661,108540.0
2015-10-26 12:30:00,53.45,53.61,53.38,53.59,154493.0,46.3661,46.5049,46.3053,46.4875,154493.0
2015-10-26 13:00:00,53.58,53.64,53.54,53.56,146806.0,46.4788,46.5309,46.4441,46.4615,146806.0
2015-10-26 13:30:00,53.57,53.61,53.36,53.37,217229.0,46.4702,46.5049,46.288,46.2967,217229.0
2015-10-26 14:00:00,53.37,53.38,53.24,53.27,182964.0,46.2967,46.3053,46.1839,46.2099,182964.0
2015-10-26 14:30:00,53.28,53.52,53.27,53.51,210024.0,46.2186,46.4268,46.2099,46.4181,210024.0
2015-10-26 15:00:00,53.51,53.55,53.45,53.53,158552.0,46.4181,46.4528,46.3661,46.4355,158552.0
2015-10-26 15:30:00,53.53,53.57,53.39,53.5,655525.0,46.4355,46.4702,46.314,46.4094,655525.0
2015-10-27 09:30:00,53.35,53.67,53.26,53.56,140298.0,46.2793,46.5569,46.2013,46.4615,140298.0
2015-10-27 10:00:00,53.52,53.55,53.23,53.41,162241.0,46.4268,46.4528,46.1752,46.3314,162241.0
2015-10-27 10:30:00,53.4,53.52,53.37,53.49,108745.0,46.3227,46.4268,46.2967,46.4008,108745.0
2015-10-27 11:00:00,53.49,53.65,53.47,53.58,103003.0,46.4008,46.5396,46.3834,46.4788,103003.0
2015-10-27 11:30:00,53.58,53.62,53.44,53.48,112230.0,46.4788,46.5135,46.3574,46.3921,112230.0
2015-10-27 12:00:00,53.48,53.56,53.44,53.48,64365.0,46.3921,46.4615,46.3574,46.3921,64365.0
2015-10-27 12:30:00,53.48,53.61,53.43,53.47,69488.0,46.3921,46.5049,46.3487,46.3834,69488.0
2015-10-27 13:00:00,53.46,53.51,53.38,53.47,72540.0,46.3747,46.4181,46.3053,46.3834,72540.0
2015-10-27 13:30:00,53.48,53.69,53.46,53.69,147397.0,46.3921,46.5743,46.3747,46.5743,147397.0
2015-10-27 14:00:00,53.68,53.91,53.66,53.75,210345.0,46.5656,46.7651,46.5482,46.6263,210345.0
2015-10-27 14:30:00,53.75,53.82,53.58,53.58,113195.0,46.6263,46.687,46.4788,46.4788,113195.0
2015-10-27 15:00:00,53.57,53.81,53.57,53.79,163119.0,46.4702,46.6784,46.4702,46.661,163119.0
2015-10-27 15:30:00,53.8,53.83,53.71,53.83,293712.0,46.6697,46.6957,46.5916,46.6957,293712.0
2015-10-28 09:30:00,53.87,54.1,53.65,53.83,257647.0,46.7304,46.9299,46.5396,46.6957,257647.0
2015-10-28 10:00:00,53.83,53.86,53.52,53.56,174978.0,46.6957,46.7217,46.4268,46.4615,174978.0
2015-10-28 10:30:00,53.55,53.86,53.54,53.85,167146.0,46.4528,46.7217,46.4441,46.7131,167146.0
2015-10-28 11:00:00,53.84,53.86,53.62,53.66,242646.0,46.7044,46.7217,46.5135,46.5482,242646.0
2015-10-28 11:30:00,53.65,53.89,53.61,53.88,117253.0,46.5396,46.7478,46.5049,46.7391,117253.0
2015-10-28 12:00:00,53.88,53.9,53.66,53.69,104816.0,46.7391,46.7564,46.5482,46.5743,104816.0
2015-10-28 12:30:00,53.69,53.73,53.59,53.69,139716.0,46.5743,46.609,46.4875,46.5743,139716.0
2015-10-28 13:00:00,53.68,53.81,53.65,53.69,211469.0,46.5656,46.6784,46.5396,46.5743,211469.0
2015-10-28 13:30:00,53.69,53.71,53.27,53.63,394397.0,46.5743,46.5916,46.2099,46.5222,394397.0
2015-10-28 14:00:00,53.64,53.64,52.73,53.03,277456.0,46.5309,46.5309,45.7415,46.0017,277456.0
2015-10-28 14:30:00,53.03,53.06,52.8,53.0,269281.0,46.0017,46.0278,45.8022,45.9757,269281.0
2015-10-28 15:00:00,52.99,53.16,52.94,53.14,243709.0,45.967,46.1145,45.9237,46.0972,243709.0
2015-10-28 15:30:00,53.15,53.33,53.11,53.28,487429.0,46.1058,46.262,46.0711,46.2186,487429.0
2015-10-29 09:30:00,53.37,53.6,53.14,53.48,286442.0,46.2967,46.4962,46.0972,46.3921,286442.0
2015-10-29 10:00:00,53.49,53.6,53.39,53.44,155617.0,46.4008,46.4962,46.314,46.3574,155617.0
2015-10-29 10:30:00,53.43,53.45,53.22,53.26,190459.0,46.3487,46.3661,46.1666,46.2013,190459.0
2015-10-29 11:00:00,53.25,53.48,53.19,53.45,98208.0,46.1926,46.3921,46.1405,46.3661,98208.0
2015-10-29 11:30:00,53.45,53.5,53.35,53.4,59231.0,46.3661,46.4094,46.2793,46.3227,59231.0
2015-10-29 12:00:00,53.4,53.68,53.38,53.68,96192.0,46.3227,46.5656,46.3053,46.5656,96192.0
2015-10-29 12:30:00,53.69,53.74,53.61,53.69,47167.0,46.5743,46.6176,46.5049,46.5743,47167.0
2015-10-29 13:00:00,53.69,53.84,53.68,53.81,96151.0,46.5743,46.7044,46.5656,46.6784,96151.0
2015-10-29 13:30:00,53.8,53.83,53.71,53.74,69211.0,46.6697,46.6957,46.5916,46.6176,69211.0
2015-10-29 14:00:00,53.74,53.96,53.73,53.95,121825.0,46.6176,46.8085,46.609,46.7998,121825.0
2015-10-29 14:30:00,53.95,53.96,53.79,53.93,99371.0,46.7998,46.8085,46.661,46.7825,99371.0
2015-10-29 15:00:00,53.93,54.12,53.93,54.09,206176.0,46.7825,46.9473,46.7825,46.9213,206176.0
2015-10-29 15:30:00,54.09,54.22,54.07,54.08,311572.0,46.9213,47.034,46.9039,46.9126,311572.0
2015-10-30 09:30:00,53.8,54.17,53.73,54.12,189257.0,46.6697,46.9906,46.609,46.9473,189257.0
2015-10-30 10:00:00,54.14,54.19,53.92,53.98,136125.0,46.9646,47.008,46.7738,46.8258,136125.0
2015-10-30 10:30:00,53.97,54.02,53.76,53.82,157783.0,46.8172,46.8605,46.635,46.687,157783.0
2015-10-30 11:00:00,53.82,53.91,53.75,53.91,90511.0,46.687,46.7651,46.6263,46.7651,90511.0
2015-10-30 11:30:00,53.91,54.01,53.9,53.95,112824.0,46.7651,46.8519,46.7564,46.7998,112824.0
2015-10-30 12:00:00,53.94,54.19,53.93,54.11,125292.0,46.7911,47.008,46.7825,46.9386,125292.0
2015-10-30 12:30:00,54.13,54.39,54.13,54.37,127537.0,46.9559,47.1815,46.9559,47.1641,127537.0
2015-10-30 13:00:00,54.37,54.55,54.32,54.52,189916.0,47.1641,47.3203,47.1208,47.2943,189916.0
2015-10-30 13:30:00,54.52,54.59,54.49,54.5,157415.0,47.2943,47.355,47.2682,47.2769,157415.0
2015-10-30 14:00:00,54.5,54.55,54.3,54.4,146036.0,47.2769,47.3203,47.1034,47.1902,146036.0
2015-10-30 14:30:00,54.39,54.44,54.16,54.16,148587.0,47.1815,47.2249,46.982,46.982,148587.0
2015-10-30 15:00:00,54.16,54.24,54.08,54.09,141281.0,46.982,47.0514,46.9126,46.9213,141281.0
2015-10-30 15:30:00,54.08,54.27,54.07,54.08,397771.0,46.9126,47.0774,46.9039,46.9126,397771.0
2015-11-02 09:30:00,54.29,54.56,54.18,54.19,209757.0,47.0947,47.329,46.9993,47.008,209757.0
2015-11-02 10:00:00,54.19,54.26,53.98,53.98,249703.0,47.008,47.0687,46.8258,46.8258,249703.0
2015-11-02 10:30:00,53.96,53.96,53.68,53.85,154556.0,46.8085,46.8085,46.5656,46.7131,154556.0
2015-11-02 11:00:00,53.85,53.89,53.65,53.76,171559.0,46.7131,46.7478,46.5396,46.635,171559.0
2015-11-02 11:30:00,53.76,53.79,53.52,53.62,137485.0,46.635,46.661,46.4268,46.5135,137485.0
2015-11-02 12:00:00,53.62,53.66,53.46,53.5,153266.0,46.5135,46.5482,46.3747,46.4094,153266.0
2015-11-02 12:30:00,53.5,53.6,53.48,53.56,148774.0,46.4094,46.4962,46.3921,46.4615,148774.0
2015-11-02 13:00:00,53.56,53.64,53.43,53.59,179661.0,46.4615,46.5309,46.3487,46.4875,179661.0
2015-11-02 13:30:00,53.59,53.64,53.52,53.59,184524.0,46.4875,46.5309,46.4268,46.4875,184524.0
2015-11-02 14:00:00,53.6,53.66,53.54,53.58,201446.0,46.4962,46.5482,46.4441,46.4788,201446.0
2015-11-02 14:30:00,53.58,53.87,53.57,53.85,262910.0,46.4788,46.7304,46.4702,46.7131,262910.0
2015-11-02 15:00:00,53.85,53.89,53.62,53.71,245133.0,46.7131,46.7478,46.5135,46.5916,245133.0
2015-11-02 15:30:00,53.71,53.75,53.52,53.56,503547.0,46.5916,46.6263,46.4268,46.4615,503547.0
2015-11-03 09:30:00,53.15,53.18,52.17,52.19,534777.0,46.1058,46.1319,45.2557,45.2731,534777.0
2015-11-03 10:00:00,52.19,52.28,51.84,51.93,795828.0,45.2731,45.3511,44.9695,45.0475,795828.0
2015-11-03 10:30:00,51.92,52.1,51.84,51.84,354362.0,45.0388,45.195,44.9695,44.9695,354362.0
2015-11-03 11:00:00,51.84,52.02,51.83,52.0,313532.0,44.9695,45.1256,44.9608,45.1082,313532.0
2015-11-03 11:30:00,51.99,52.33,51.94,52.18,268286.0,45.0996,45.3945,45.0562,45.2644,268286.0
2015-11-03 12:00:00,52.19,52.27,52.08,52.24,310986.0,45.2731,45.3425,45.1776,45.3164,310986.0
2015-11-03 12:30:00,52.24,52.59,52.23,52.59,236750.0,45.3164,45.6201,45.3078,45.6201,236750.0
2015-11-03 13:00:00,52.58,52.76,52.5,52.67,185234.0,45.6114,45.7675,45.542,45.6894,185234.0
2015-11-03 13:30:00,52.66,52.74,52.54,52.74,228670.0,45.6808,45.7502,45.5767,45.7502,228670.0
2015-11-03 14:00:00,52.74,52.95,52.72,52.93,145389.0,45.7502,45.9323,45.7328,45.915,145389.0
2015-11-03 14:30:00,52.93,53.01,52.86,52.98,178475.0,45.915,45.9844,45.8543,45.9584,178475.0
2015-11-03 15:00:00,52.99,53.02,52.86,52.98,447283.0,45.967,45.9931,45.8543,45.9584,447283.0
2015-11-03 15:30:00,52.98,53.0,52.89,52.97,826694.0,45.9584,45.9757,45.8803,45.9497,826694.0
2015-11-04 09:30:00,52.58,52.87,52.49,52.55,450615.0,45.6114,45.8629,45.5333,45.5854,450615.0
2015-11-04 10:00:00,52.55,52.69,52.41,52.5,319723.0,45.5854,45.7068,45.4639,45.542,319723.0
2015-11-04 10:30:00,52.51,52.71,52.36,52.36,235847.0,45.5507,45.7241,45.4205,45.4205,235847.0
2015-11-04 11:00:00,52.36,52.4,52.25,52.28,201412.0,45.4205,45.4552,45.3251,45.3511,201412.0
2015-11-04 11:30:00,52.28,52.64,52.28,52.53,175311.0,45.3511,45.6634,45.3511,45.568,175311.0
2015-11-04 12:00:00,52.54,52.83,52.49,52.72,118827.0,45.5767,45.8282,45.5333,45.7328,118827.0
2015-11-04 12:30:00,52.73,52.83,52.67,52.83,101724.0,45.7415,45.8282,45.6894,45.8282,101724.0
2015-11-04 13:00:00,52.83,52.88,52.59,52.82,199800.0,45.8282,45.8716,45.6201,45.8196,199800.0
2015-11-04 13:30:00,52.83,53.06,52.8,53.05,122614.0,45.8282,46.0278,45.8022,46.0191,122614.0
2015-11-04 14:00:00,53.05,53.13,53.0,53.05,144566.0,46.0191,46.0885,45.9757,46.0191,144566.0
2015-11-04 14:30:00,53.05,53.13,52.99,53.09,166955.0,46.0191,46.0885,45.967,46.0538,166955.0
2015-11-04 15:00:00,53.09,53.09,52.77,52.84,296911.0,46.0538,46.0538,45.7762,45.8369,296911.0
2015-11-04 15:30:00,52.85,52.85,52.56,52.8,565377.0,45.8456,45.8456,45.594,45.8022,565377.0
2015-11-05 09:30:00,51.66,52.67,51.63,52.65,559221.0,44.8133,45.6894,44.7873,45.6721,559221.0
2015-11-05 10:00:00,52.65,52.78,52.4,52.42,323204.0,45.6721,45.7849,45.4552,45.4726,323204.0
2015-11-05 10:30:00,52.42,52.56,52.25,52.46,216756.0,45.4726,45.594,45.3251,45.5073,216756.0
2015-11-05 11:00:00,52.46,52.71,52.45,52.55,230330.0,45.5073,45.7241,45.4986,45.5854,230330.0
2015-11-05 11:30:00,52.56,52.64,52.51,52.52,219734.0,45.594,45.6634,45.5507,45.5593,219734.0
2015-11-05 12:00:00,52.53,52.59,52.47,52.53,138651.0,45.568,45.6201,45.516,45.568,138651.0
2015-11-05 12:30:00,52.54,52.63,52.49,52.6,100343.0,45.5767,45.6547,45.5333,45.6287,100343.0
2015-11-05 13:00:00,52.6,52.66,52.52,52.62,118374.0,45.6287,45.6808,45.5593,45.6461,118374.0
2015-11-05 13:30:00,52.63,52.71,52.6,52.69,171881.0,45.6547,45.7241,45.6287,45.7068,171881.0
2015-11-05 14:00:00,52.7,52.81,52.7,52.74,148662.0,45.7155,45.8109,45.7155,45.7502,148662.0
2015-11-05 14:30:00,52.74,52.82,52.65,52.82,122006.0,45.7502,45.8196,45.6721,45.8196,122006.0
2015-11-05 15:00:00,52.82,53.03,52.77,53.01,158290.0,45.8196,46.0017,45.7762,45.9844,158290.0
2015-11-05 15:30:00,53.01,53.09,52.9,52.91,425411.0,45.9844,46.0538,45.889,45.8976,425411.0
2015-11-06 09:30:00,52.73,53.11,52.72,52.91,301841.0,45.7415,46.0711,45.7328,45.8976,301841.0
2015-11-06 10:00:00,52.92,52.94,52.69,52.81,222745.0,45.9063,45.9237,45.7068,45.8109,222745.0
2015-11-06 10:30:00,52.82,53.03,52.8,52.87,155768.0,45.8196,46.0017,45.8022,45.8629,155768.0
2015-11-06 11:00:00,52.87,52.91,52.47,52.54,170339.0,45.8629,45.8976,45.516,45.5767,170339.0
2015-11-06 11:30:00,52.54,52.87,52.54,52.69,129715.0,45.5767,45.8629,45.5767,45.7068,129715.0
2015-11-06 12:00:00,52.69,52.86,52.64,52.86,137920.0,45.7068,45.8543,45.6634,45.8543,137920.0
2015-11-06 12:30:00,52.85,53.0,52.78,53.0,125874.0,45.8456,45.9757,45.7849,45.9757,125874.0
2015-11-06 13:00:00,53.0,53.18,52.98,53.14,178760.0,45.9757,46.1319,45.9584,46.0972,178760.0
2015-11-06 13:30:00,53.14,53.2,53.0,53.2,83609.0,46.0972,46.1492,45.9757,46.1492,83609.0
2015-11-06 14:00:00,53.2,53.32,53.16,53.22,196655.0,46.1492,46.2533,46.1145,46.1666,196655.0
2015-11-06 14:30:00,53.23,53.25,53.04,53.22,214992.0,46.1752,46.1926,46.0104,46.1666,214992.0
2015-11-06 15:00:00,53.21,53.24,53.16,53.2,193000.0,46.1579,46.1839,46.1145,46.1492,193000.0
2015-11-06 15:30:00,53.2,53.35,53.19,53.35,368733.0,46.1492,46.2793,46.1405,46.2793,368733.0
2015-11-09 09:30:00,52.86,52.99,52.06,52.06,376521.0,45.8543,45.967,45.1603,45.1603,376521.0
2015-11-09 10:00:00,52.05,52.15,51.78,51.84,239236.0,45.1516,45.2384,44.9174,44.9695,239236.0
2015-11-09 10:30:00,51.83,53.16,51.8,52.17,263141.0,44.9608,46.1145,44.9348,45.2557,263141.0
2015-11-09 11:00:00,52.17,52.2,51.99,52.04,123862.0,45.2557,45.2817,45.0996,45.1429,123862.0
2015-11-09 11:30:00,52.04,52.16,52.01,52.06,98314.0,45.1429,45.247,45.1169,45.1603,98314.0
2015-11-09 12:00:00,52.05,52.28,51.98,52.27,99220.0,45.1516,45.3511,45.0909,45.3425,99220.0
2015-11-09 12:30:00,52.27,52.4,52.22,52.35,90144.0,45.3425,45.4552,45.2991,45.4119,90144.0
2015-11-09 13:00:00,52.36,52.37,52.22,52.27,106334.0,45.4205,45.4292,45.2991,45.3425,106334.0
2015-11-09 13:30:00,52.28,52.33,52.14,52.23,104775.0,45.3511,45.3945,45.2297,45.3078,104775.0
2015-11-09 14:00:00,52.24,52.43,52.21,52.43,145062.0,45.3164,45.4813,45.2904,45.4813,145062.0
2015-11-09 14:30:00,52.43,52.46,52.29,52.39,144605.0,45.4813,45.5073,45.3598,45.4466,144605.0
2015-11-09 15:00:00,52.39,52.51,52.35,52.51,214796.0,45.4466,45.5507,45.4119,45.5507,214796.0
2015-11-09 15:30:00,52.51,52.72,52.5,52.59,522127.0,45.5507,45.7328,45.542,45.6201,522127.0
2015-11-10 09:30:00,52.31,52.75,52.24,52.59,259954.0,45.3772,45.7588,45.3164,45.6201,259954.0
2015-11-10 10:00:00,52.58,52.61,52.29,52.36,154417.0,45.6114,45.6374,45.3598,45.4205,154417.0
2015-11-10 10:30:00,52.36,52.55,52.34,52.53,149096.0,45.4205,45.5854,45.4032,45.568,149096.0
2015-11-10 11:00:00,52.54,52.59,52.36,52.4,161625.0,45.5767,45.6201,45.4205,45.4552,161625.0
2015-11-10 11:30:00,52.4,52.75,52.4,52.75,92231.0,45.4552,45.7588,45.4552,45.7588,92231.0
2015-11-10 12:00:00,52.73,52.94,52.7,52.89,143288.0,45.7415,45.9237,45.7155,45.8803,143288.0
2015-11-10 12:30:00,52.89,53.01,52.83,52.96,117945.0,45.8803,45.9844,45.8282,45.941,117945.0
2015-11-10 13:00:00,52.96,53.01,52.84,53.0,266463.0,45.941,45.9844,45.8369,45.9757,266463.0
2015-11-10 13:30:00,53.01,53.05,52.96,53.01,142973.0,45.9844,46.0191,45.941,45.9844,142973.0
2015-11-10 14:00:00,53.01,53.2,52.99,53.07,182682.0,45.9844,46.1492,45.967,46.0364,182682.0
2015-11-10 14:30:00,53.07,53.17,53.05,53.1,154598.0,46.0364,46.1232,46.0191,46.0625,154598.0
2015-11-10 15:00:00,53.09,53.2,53.07,53.17,218319.0,46.0538,46.1492,46.0364,46.1232,218319.0
2015-11-10 15:30:00,53.17,53.19,53.04,53.14,449213.0,46.1232,46.1405,46.0104,46.0972,449213.0
2015-11-11 09:30:00,53.33,53.46,53.13,53.24,241562.0,46.262,46.3747,46.0885,46.1839,241562.0
2015-11-11 10:00:00,53.24,53.29,52.99,53.1,227665.0,46.1839,46.2273,45.967,46.0625,227665.0
2015-11-11 10:30:00,53.09,53.1,52.84,52.92,154881.0,46.0538,46.0625,45.8369,45.9063,154881.0
2015-11-11 11:00:00,52.93,53.1,52.86,53.05,145693.0,45.915,46.0625,45.8543,46.0191,145693.0
2015-11-11 11:30:00,53.04,53.21,53.04,53.14,109589.0,46.0104,46.1579,46.0104,46.0972,109589.0
2015-11-11 12:00:00,53.13,53.39,53.1,53.32,106923.0,46.0885,46.314,46.0625,46.2533,106923.0
2015-11-11 12:30:00,53.32,53.35,53.21,53.21,100554.0,46.2533,46.2793,46.1579,46.1579,100554.0
2015-11-11 13:00:00,53.21,53.22,53.02,53.06,99474.0,46.1579,46.1666,45.9931,46.0278,99474.0
2015-11-11 13:30:00,53.05,53.11,52.93,53.02,85620.0,46.0191,46.0711,45.915,45.9931,85620.0
2015-11-11 14:00:00,53.02,53.16,52.99,53.13,110840.0,45.9931,46.1145,45.967,46.0885,110840.0
2015-11-11 14:30:00,53.14,53.16,52.98,52.98,136691.0,46.0972,46.1145,45.9584,45.9584,136691.0
2015-11-11 15:00:00,52.98,53.02,52.89,52.98,158777.0,45.9584,45.9931,45.8803,45.9584,158777.0
2015-11-11 15:30:00,52.98,53.0,52.82,52.83,271305.0,45.9584,45.9757,45.8196,45.8282,271305.0
2015-11-12 09:30:00,52.51,52.66,52.09,52.24,217468.0,45.5507,45.6808,45.1863,45.3164,217468.0
2015-11-12 10:00:00,52.22,52.25,52.06,52.14,163019.0,45.2991,45.3251,45.1603,45.2297,163019.0
2015-11-12 10:30:00,52.13,52.44,52.11,52.4,115612.0,45.221,45.4899,45.2037,45.4552,115612.0
2015-11-12 11:00:00,52.39,52.42,52.19,52.22,123020.0,45.4466,45.4726,45.2731,45.2991,123020.0
2015-11-12 11:30:00,52.23,52.49,52.17,52.47,128154.0,45.3078,45.5333,45.2557,45.516,128154.0
2015-11-12 12:00:00,52.47,52.48,52.11,52.21,128415.0,45.516,45.5246,45.2037,45.2904,128415.0
2015-11-12 12:30:00,52.21,52.3,52.16,52.27,158031.0,45.2904,45.3685,45.247,45.3425,158031.0
2015-11-12 13:00:00,52.26,52.4,52.25,52.32,100077.0,45.3338,45.4552,45.3251,45.3858,100077.0
2015-11-12 13:30:00,52.35,52.37,52.23,52.36,89495.0,45.4119,45.4292,45.3078,45.4205,89495.0
2015-11-12 14:00:00,52.35,52.4,52.25,52.4,134069.0,45.4119,45.4552,45.3251,45.4552,134069.0
2015-11-12 14:30:00,52.41,52.41,52.15,52.25,162190.0,45.4639,45.4639,45.2384,45.3251,162190.0
2015-11-12 15:00:00,52.24,52.37,52.22,52.34,198046.0,45.3164,45.4292,45.2991,45.4032,198046.0
2015-11-12 15:30:00,52.34,52.34,52.15,52.17,497897.0,45.4032,45.4032,45.2384,45.2557,497897.0
2015-11-13 09:30:00,51.89,52.04,51.54,51.59,285522.0,45.0128,45.1429,44.7092,44.7526,285522.0
2015-11-13 10:00:00,51.6,51.65,51.28,51.47,252817.0,44.7613,44.8046,44.4837,44.6485,252817.0
2015-11-13 10:30:00,51.48,51.59,51.44,51.55,87572.0,44.6572,44.7526,44.6225,44.7179,87572.0
2015-11-13 11:00:00,51.55,51.56,51.35,51.48,122788.0,44.7179,44.7266,44.5444,44.6572,122788.0
2015-11-13 11:30:00,51.48,51.81,51.48,51.81,117995.0,44.6572,44.9434,44.6572,44.9434,117995.0
2015-11-13 12:00:00,51.8,52.04,51.8,51.92,131785.0,44.9348,45.1429,44.9348,45.0388,131785.0
2015-11-13 12:30:00,51.92,51.94,51.76,51.87,79529.0,45.0388,45.0562,44.9001,44.9955,79529.0
2015-11-13 13:00:00,51.87,51.92,51.72,51.86,97152.0,44.9955,45.0388,44.8654,44.9868,97152.0
2015-11-13 13:30:00,51.85,51.91,51.71,51.78,120595.0,44.9781,45.0302,44.8567,44.9174,120595.0
2015-11-13 14:00:00,51.77,51.84,51.66,51.73,150321.0,44.9087,44.9695,44.8133,44.874,150321.0
2015-11-13 14:30:00,51.72,51.79,51.63,51.68,166483.0,44.8654,44.9261,44.7873,44.8307,166483.0
2015-11-13 15:00:00,51.68,51.86,51.65,51.73,228500.0,44.8307,44.9868,44.8046,44.874,228500.0
2015-11-13 15:30:00,51.72,51.77,51.54,51.57,410853.0,44.8654,44.9087,44.7092,44.7352,410853.0
2015-11-16 09:30:00,50.61,50.98,50.05,50.2,618326.0,43.9025,44.2234,43.4167,43.5468,618326.0
2015-11-16 10:00:00,50.19,50.31,50.0,50.22,414212.0,43.5381,43.6422,43.3733,43.5642,414212.0
2015-11-16 10:30:00,50.21,50.22,49.86,49.94,319024.0,43.5555,43.5642,43.2519,43.3213,319024.0
2015-11-16 11:00:00,49.93,50.14,49.92,49.94,207814.0,43.3126,43.4948,43.3039,43.3213,207814.0
2015-11-16 11:30:00,49.95,50.21,49.92,50.19,217153.0,43.3299,43.5555,43.3039,43.5381,217153.0
2015-11-16 12:00:00,50.19,50.21,50.02,50.2,318282.0,43.5381,43.5555,43.3907,43.5468,318282.0
2015-11-16 12:30:00,50.21,50.3,50.1,50.18,331664.0,43.5555,43.6336,43.4601,43.5295,331664.0
2015-11-16 13:00:00,50.18,50.31,50.15,50.21,287639.0,43.5295,43.6422,43.5034,43.5555,287639.0
2015-11-16 13:30:00,50.21,50.52,50.19,50.48,276510.0,43.5555,43.8244,43.5381,43.7897,276510.0
2015-11-16 14:00:00,50.49,50.55,50.4,50.5,248928.0,43.7984,43.8504,43.7203,43.807,248928.0
2015-11-16 14:30:00,50.5,50.69,50.49,50.69,307499.0,43.807,43.9719,43.7984,43.9719,307499.0
2015-11-16 15:00:00,50.69,50.79,50.57,50.77,503842.0,43.9719,44.0586,43.8678,44.0413,503842.0
2015-11-16 15:30:00,50.77,50.83,50.69,50.76,525323.0,44.0413,44.0933,43.9719,44.0326,525323.0
2015-11-17 09:30:00,51.1,51.4,50.94,50.96,367623.0,44.3275,44.5878,44.1887,44.2061,367623.0
2015-11-17 10:00:00,50.96,51.04,50.72,50.83,333979.0,44.2061,44.2755,43.9979,44.0933,333979.0
2015-11-17 10:30:00,50.83,51.06,50.74,50.97,313082.0,44.0933,44.2928,44.0152,44.2148,313082.0
2015-11-17 11:00:00,50.96,51.04,50.88,50.98,132290.0,44.2061,44.2755,44.1367,44.2234,132290.0
2015-11-17 11:30:00,50.98,51.07,50.95,51.07,143805.0,44.2234,44.3015,44.1974,44.3015,143805.0
2015-11-17 12:00:00,51.07,51.26,51.02,51.03,174525.0,44.3015,44.4663,44.2581,44.2668,174525.0
2015-11-17 12:30:00,51.03,51.07,50.87,50.96,144243.0,44.2668,44.3015,44.128,44.2061,144243.0
2015-11-17 13:00:00,50.96,51.11,50.84,50.85,146232.0,44.2061,44.3362,44.102,44.1107,146232.0
2015-11-17 13:30:00,50.84,50.87,50.75,50.82,183170.0,44.102,44.128,44.0239,44.0846,183170.0
2015-11-17 14:00:00,50.83,51.07,50.68,50.7,244452.0,44.0933,44.3015,43.9632,43.9805,244452.0
2015-11-17 14:30:00,50.7,50.7,50.17,50.32,514568.0,43.9805,43.9805,43.5208,43.6509,514568.0
2015-11-17 15:00:00,50.32,50.32,50.07,50.18,514342.0,43.6509,43.6509,43.434,43.5295,514342.0
2015-11-17 15:30:00,50.17,50.33,50.12,50.23,729184.0,43.5208,43.6596,43.4774,43.5728,729184.0
2015-11-18 09:30:00,50.2,50.4,49.9,50.19,277486.0,43.8066,43.9811,43.5448,43.7979,277486.0
2015-11-18 10:00:00,50.18,50.28,49.74,49.83,274807.0,43.7891,43.8764,43.4052,43.4837,274807.0
2015-11-18 10:30:00,49.82,50.09,49.81,50.02,396373.0,43.475,43.7106,43.4663,43.6495,396373.0
2015-11-18 11:00:00,50.02,50.2,49.95,50.09,296089.0,43.6495,43.8066,43.5884,43.7106,296089.0
2015-11-18 11:30:00,50.09,50.3,50.09,50.29,285714.0,43.7106,43.8938,43.7106,43.8851,285714.0
2015-11-18 12:00:00,50.28,50.29,50.07,50.11,275181.0,43.8764,43.8851,43.6931,43.728,275181.0
2015-11-18 12:30:00,50.11,50.13,49.99,50.09,364302.0,43.728,43.7455,43.6233,43.7106,364302.0
2015-11-18 13:00:00,50.09,50.19,50.0,50.05,186617.0,43.7106,43.7979,43.6321,43.6757,186617.0
2015-11-18 13:30:00,50.05,50.06,49.97,49.99,229321.0,43.6757,43.6844,43.6059,43.6233,229321.0
2015-11-18 14:00:00,49.99,50.05,49.89,50.0,446464.0,43.6233,43.6757,43.5361,43.6321,446464.0
2015-11-18 14:30:00,49.99,50.16,49.92,50.09,297215.0,43.6233,43.7717,43.5622,43.7106,297215.0
2015-11-18 15:00:00,50.09,50.14,50.0,50.11,305818.0,43.7106,43.7542,43.6321,43.728,305818.0
2015-11-18 15:30:00,50.12,50.32,50.09,50.29,474272.0,43.7368,43.9113,43.7106,43.8851,474272.0
2015-11-19 09:30:00,50.94,51.07,50.6,50.96,558350.0,44.4523,44.5658,44.1556,44.4698,558350.0
2015-11-19 10:00:00,50.97,51.15,50.92,51.07,371144.0,44.4785,44.6356,44.4349,44.5658,371144.0
2015-11-19 10:30:00,51.08,51.23,51.04,51.21,328105.0,44.5745,44.7054,44.5396,44.6879,328105.0
2015-11-19 11:00:00,51.2,51.36,51.09,51.34,329862.0,44.6792,44.8188,44.5832,44.8014,329862.0
2015-11-19 11:30:00,51.34,51.37,51.23,51.24,243806.0,44.8014,44.8276,44.7054,44.7141,243806.0
2015-11-19 12:00:00,51.23,51.36,51.21,51.32,250812.0,44.7054,44.8188,44.6879,44.7839,250812.0
2015-11-19 12:30:00,51.31,51.47,51.29,51.44,163648.0,44.7752,44.9148,44.7578,44.8887,163648.0
2015-11-19 13:00:00,51.44,51.67,51.44,51.64,225308.0,44.8887,45.0894,44.8887,45.0632,225308.0
2015-11-19 13:30:00,51.63,51.65,51.5,51.55,180498.0,45.0545,45.0719,44.941,44.9846,180498.0
2015-11-19 14:00:00,51.55,51.57,51.42,51.51,287582.0,44.9846,45.0021,44.8712,44.9497,287582.0
2015-11-19 14:30:00,51.51,51.68,51.5,51.6,241842.0,44.9497,45.0981,44.941,45.0283,241842.0
2015-11-19 15:00:00,51.59,51.65,51.5,51.61,414328.0,45.0196,45.0719,44.941,45.037,414328.0
2015-11-19 15:30:00,51.6,51.63,51.22,51.53,2041970.0,45.0283,45.0545,44.6967,44.9672,2041970.0
2015-11-20 09:30:00,51.72,51.94,51.54,51.84,671715.0,45.133,45.325,44.9759,45.2377,671715.0
2015-11-20 10:00:00,51.83,51.84,51.68,51.72,496475.0,45.229,45.2377,45.0981,45.133,496475.0
2015-11-20 10:30:00,51.73,51.75,51.57,51.59,492762.0,45.1417,45.1592,45.0021,45.0196,492762.0
2015-11-20 11:00:00,51.59,51.62,51.44,51.44,524126.0,45.0196,45.0457,44.8887,44.8887,524126.0
2015-11-20 11:30:00,51.44,51.63,51.41,51.62,170665.0,44.8887,45.0545,44.8625,45.0457,170665.0
2015-11-20 12:00:00,51.62,51.82,51.6,51.69,198353.0,45.0457,45.2203,45.0283,45.1068,198353.0
2015-11-20 12:30:00,51.68,51.73,51.55,51.69,204980.0,45.0981,45.1417,44.9846,45.1068,204980.0
2015-11-20 13:00:00,51.7,51.75,51.65,51.68,158987.0,45.1155,45.1592,45.0719,45.0981,158987.0
2015-11-20 13:30:00,51.68,51.75,51.54,51.73,145566.0,45.0981,45.1592,44.9759,45.1417,145566.0
2015-11-20 14:00:00,51.72,51.81,51.67,51.75,137630.0,45.133,45.2115,45.0894,45.1592,137630.0
2015-11-20 14:30:00,51.76,51.78,51.59,51.59,145795.0,45.1679,45.1854,45.0196,45.0196,145795.0
2015-11-20 15:00:00,51.59,51.75,51.53,51.74,180725.0,45.0196,45.1592,44.9672,45.1504,180725.0
2015-11-20 15:30:00,51.75,51.77,51.54,51.58,453347.0,45.1592,45.1766,44.9759,45.0108,453347.0
2015-11-23 09:30:00,51.36,51.69,51.33,51.5,211821.0,44.8188,45.1068,44.7927,44.941,211821.0
2015-11-23 10:00:00,51.5,51.69,51.3,51.3,129449.0,44.941,45.1068,44.7665,44.7665,129449.0
2015-11-23 10:30:00,51.32,51.5,51.29,51.4,246879.0,44.7839,44.941,44.7578,44.8538,246879.0
2015-11-23 11:00:00,51.4,51.49,51.38,51.48,133603.0,44.8538,44.9323,44.8363,44.9236,133603.0
2015-11-23 11:30:00,51.48,51.63,51.43,51.62,142282.0,44.9236,45.0545,44.8799,45.0457,142282.0
2015-11-23 12:00:00,51.61,51.63,51.5,51.6,104816.0,45.037,45.0545,44.941,45.0283,104816.0
2015-11-23 12:30:00,51.6,51.6,51.51,51.51,86781.0,45.0283,45.0283,44.9497,44.9497,86781.0
2015-11-23 13:00:00,51.52,51.57,51.44,51.46,94521.0,44.9585,45.0021,44.8887,44.9061,94521.0
2015-11-23 13:30:00,51.46,51.56,51.43,51.49,77181.0,44.9061,44.9934,44.8799,44.9323,77181.0
2015-11-23 14:00:00,51.48,51.48,51.28,51.28,90252.0,44.9236,44.9236,44.749,44.749,90252.0
2015-11-23 14:30:00,51.28,51.48,51.26,51.47,128217.0,44.749,44.9236,44.7316,44.9148,128217.0
2015-11-23 15:00:00,51.47,51.53,51.42,51.48,201489.0,44.9148,44.9672,44.8712,44.9236,201489.0
2015-11-23 15:30:00,51.48,51.5,51.34,51.4,371758.0,44.9236,44.941,44.8014,44.8538,371758.0
2015-11-24 09:30:00,50.12,50.4,49.91,50.33,709387.0,43.7368,43.9811,43.5535,43.92,709387.0
2015-11-24 10:00:00,50.33,50.36,50.0,50.11,1227699.0,43.92,43.9462,43.6321,43.728,1227699.0
2015-11-24 10:30:00,50.11,50.16,49.74,49.92,651011.0,43.728,43.7717,43.4052,43.5622,651011.0
2015-11-24 11:00:00,49.92,49.98,49.73,49.96,613192.0,43.5622,43.6146,43.3964,43.5971,613192.0
2015-11-24 11:30:00,49.96,50.28,49.95,50.09,500936.0,43.5971,43.8764,43.5884,43.7106,500936.0
2015-11-24 12:00:00,50.1,50.17,50.04,50.09,154037.0,43.7193,43.7804,43.667,43.7106,154037.0
2015-11-24 12:30:00,50.09,50.15,50.02,50.12,367737.0,43.7106,43.7629,43.6495,43.7368,367737.0
2015-11-24 13:00:00,50.13,50.4,50.12,50.39,584530.0,43.7455,43.9811,43.7368,43.9724,584530.0
2015-11-24 13:30:00,50.39,50.45,50.36,50.39,173718.0,43.9724,44.0247,43.9462,43.9724,173718.0
2015-11-24 14:00:00,50.39,50.52,50.06,50.24,509699.0,43.9724,44.0858,43.6844,43.8415,509699.0
2015-11-24 14:30:00,50.23,50.47,50.23,50.46,157568.0,43.8328,44.0422,43.8328,44.0335,157568.0
2015-11-24 15:00:00,50.47,50.54,50.39,50.44,423436.0,44.0422,44.1033,43.9724,44.016,423436.0
2015-11-24 15:30:00,50.44,50.44,50.31,50.4,704256.0,44.016,44.016,43.9026,43.9811,704256.0
2015-11-25 09:30:00,51.11,51.59,50.84,51.39,433884.0,44.6007,45.0196,44.3651,44.845,433884.0
2015-11-25 10:00:00,51.39,51.4,50.96,50.97,285190.0,44.845,44.8538,44.4698,44.4785,285190.0
2015-11-25 10:30:00,50.97,51.18,50.96,51.08,157823.0,44.4785,44.6618,44.4698,44.5745,157823.0
2015-11-25 11:00:00,51.08,51.11,50.85,50.87,138229.0,44.5745,44.6007,44.3738,44.3913,138229.0
2015-11-25 11:30:00,50.87,51.04,50.85,50.99,182274.0,44.3913,44.5396,44.3738,44.496,182274.0
2015-11-25 12:00:00,51.0,51.01,50.95,51.0,176780.0,44.5047,44.5134,44.4611,44.5047,176780.0
2015-11-25 12:30:00,51.0,51.06,50.88,50.88,128648.0,44.5047,44.5571,44.4,44.4,128648.0
2015-11-25 13:00:00,50.88,50.98,50.88,50.91,102261.0,44.4,44.4872,44.4,44.4262,102261.0
2015-11-25 13:30:00,50.91,51.01,50.86,50.98,90883.0,44.4262,44.5134,44.3825,44.4872,90883.0
2015-11-25 14:00:00,50.98,51.01,50.92,51.0,110525.0,44.4872,44.5134,44.4349,44.5047,110525.0
2015-11-25 14:30:00,50.99,51.06,50.97,51.04,130672.0,44.496,44.5571,44.4785,44.5396,130672.0
2015-11-25 15:00:00,51.04,51.12,51.0,51.1,157149.0,44.5396,44.6094,44.5047,44.592,157149.0
2015-11-25 15:30:00,51.1,51.1,50.99,51.0,306922.0,44.592,44.592,44.496,44.5047,306922.0
2015-11-27 09:30:00,51.11,51.17,50.62,50.81,269795.0,44.6007,44.653,44.1731,44.3389,269795.0
2015-11-27 10:00:00,50.82,50.82,50.62,50.67,213689.0,44.3476,44.3476,44.1731,44.2167,213689.0
2015-11-27 10:30:00,50.67,50.78,50.64,50.65,168584.0,44.2167,44.3127,44.1905,44.1993,168584.0
2015-11-27 11:00:00,50.66,50.92,50.65,50.84,109963.0,44.208,44.4349,44.1993,44.3651,109963.0
2015-11-27 11:30:00,50.84,50.88,50.78,50.83,139776.0,44.3651,44.4,44.3127,44.3563,139776.0
2015-11-27 12:00:00,50.84,50.95,50.84,50.89,89937.0,44.3651,44.4611,44.3651,44.4087,89937.0
2015-11-27 12:30:00,50.89,50.97,50.83,50.84,174498.0,44.4087,44.4785,44.3563,44.3651,174498.0
2015-11-30 09:30:00,51.07,51.07,50.52,50.79,320856.0,44.5658,44.5658,44.0858,44.3214,320856.0
2015-11-30 10:00:00,50.8,50.85,50.65,50.76,180773.0,44.3302,44.3738,44.1993,44.2953,180773.0
2015-11-30 10:30:00,50.76,50.86,50.68,50.69,207282.0,44.2953,44.3825,44.2254,44.2342,207282.0
2015-11-30 11:00:00,50.69,50.88,50.63,50.63,138455.0,44.2342,44.4,44.1818,44.1818,138455.0
2015-11-30 11:30:00,50.63,50.73,50.59,50.65,138584.0,44.1818,44.2691,44.1469,44.1993,138584.0
2015-11-30 12:00:00,50.65,50.83,50.6,50.78,109482.0,44.1993,44.3563,44.1556,44.3127,109482.0
2015-11-30 12:30:00,50.77,50.85,50.71,50.73,94138.0,44.304,44.3738,44.2516,44.2691,94138.0
2015-11-30 13:00:00,50.73,50.73,50.52,50.67,102711.0,44.2691,44.2691,44.0858,44.2167,102711.0
2015-11-30 13:30:00,50.67,50.76,50.54,50.7,160897.0,44.2167,44.2953,44.1033,44.2429,160897.0
2015-11-30 14:00:00,50.7,50.71,50.53,50.6,145762.0,44.2429,44.2516,44.0946,44.1556,145762.0
2015-11-30 14:30:00,50.6,50.7,50.5,50.53,156924.0,44.1556,44.2429,44.0684,44.0946,156924.0
2015-11-30 15:00:00,50.53,50.55,50.41,50.42,189853.0,44.0946,44.112,43.9898,43.9986,189853.0
2015-11-30 15:30:00,50.42,50.62,50.39,50.54,527212.0,43.9986,44.1731,43.9724,44.1033,527212.0
2015-12-01 09:30:00,51.13,51.39,50.83,51.16,426760.0,44.6181,44.845,44.3563,44.6443,426760.0
2015-12-01 10:00:00,51.16,51.23,50.82,50.88,253528.0,44.6443,44.7054,44.3476,44.4,253528.0
2015-12-01 10:30:00,50.88,51.07,50.79,50.92,144969.0,44.4,44.5658,44.3214,44.4349,144969.0
2015-12-01 11:00:00,50.92,51.03,50.89,50.99,125240.0,44.4349,44.5309,44.4087,44.496,125240.0
2015-12-01 11:30:00,51.0,51.03,50.86,50.95,205436.0,44.5047,44.5309,44.3825,44.4611,205436.0
2015-12-01 12:00:00,50.95,50.98,50.88,50.91,123180.0,44.4611,44.4872,44.4,44.4262,123180.0
2015-12-01 12:30:00,50.92,51.12,50.92,51.12,76921.0,44.4349,44.6094,44.4349,44.6094,76921.0
2015-12-01 13:00:00,51.11,51.14,51.01,51.03,90571.0,44.6007,44.6269,44.5134,44.5309,90571.0
2015-12-01 13:30:00,51.03,51.1,50.98,51.06,89187.0,44.5309,44.592,44.4872,44.5571,89187.0
2015-12-01 14:00:00,51.05,51.39,51.05,51.34,317631.0,44.5483,44.845,44.5483,44.8014,317631.0
2015-12-01 14:30:00,51.34,51.45,51.32,51.37,149566.0,44.8014,44.8974,44.7839,44.8276,149566.0
2015-12-01 15:00:00,51.37,51.41,51.31,51.36,165113.0,44.8276,44.8625,44.7752,44.8188,165113.0
2015-12-01 15:30:00,51.36,51.53,51.36,51.45,626443.0,44.8188,44.9672,44.8188,44.8974,626443.0
2015-12-02 09:30:00,51.39,51.57,51.11,51.42,250391.0,44.845,45.0021,44.6007,44.8712,250391.0
2015-12-02 10:00:00,51.41,51.52,51.19,51.2,254974.0,44.8625,44.9585,44.6705,44.6792,254974.0
2015-12-02 10:30:00,51.21,51.39,51.15,51.35,175206.0,44.6879,44.845,44.6356,44.8101,175206.0
2015-12-02 11:00:00,51.34,51.47,51.24,51.38,154294.0,44.8014,44.9148,44.7141,44.8363,154294.0
2015-12-02 11:30:00,51.38,51.45,51.33,51.36,184385.0,44.8363,44.8974,44.7927,44.8188,184385.0
2015-12-02 12:00:00,51.36,51.48,51.34,51.46,141789.0,44.8188,44.9236,44.8014,44.9061,141789.0
2015-12-02 12:30:00,51.45,51.64,51.45,51.53,105668.0,44.8974,45.0632,44.8974,44.9672,105668.0
2015-12-02 13:00:00,51.52,51.64,51.41,51.62,131523.0,44.9585,45.0632,44.8625,45.0457,131523.0
2015-12-02 13:30:00,51.62,51.66,51.47,51.66,181892.0,45.0457,45.0806,44.9148,45.0806,181892.0
2015-12-02 14:00:00,51.65,51.65,51.29,51.35,166830.0,45.0719,45.0719,44.7578,44.8101,166830.0
2015-12-02 14:30:00,51.36,51.43,51.18,51.24,193259.0,44.8188,44.8799,44.6618,44.7141,193259.0
2015-12-02 15:00:00,51.24,51.29,51.17,51.24,210301.0,44.7141,44.7578,44.653,44.7141,210301.0
2015-12-02 15:30:00,51.24,51.26,51.07,51.18,418240.0,44.7141,44.7316,44.5658,44.6618,418240.0
2015-12-03 09:30:00,51.41,51.48,50.95,51.1,287801.0,44.8625,44.9236,44.4611,44.592,287801.0
2015-12-03 10:00:00,51.11,51.11,50.74,50.95,370668.0,44.6007,44.6007,44.2778,44.4611,370668.0
2015-12-03 10:30:00,50.95,51.07,50.79,51.01,195031.0,44.4611,44.5658,44.3214,44.5134,195031.0
2015-12-03 11:00:00,51.01,51.19,50.98,51.08,158238.0,44.5134,44.6705,44.4872,44.5745,158238.0
2015-12-03 11:30:00,51.09,51.09,50.63,50.65,136746.0,44.5832,44.5832,44.1818,44.1993,136746.0
2015-12-03 12:00:00,50.65,50.66,50.26,50.32,155211.0,44.1993,44.208,43.8589,43.9113,155211.0
2015-12-03 12:30:00,50.32,50.47,50.23,50.24,244850.0,43.9113,44.0422,43.8328,43.8415,244850.0
2015-12-03 13:00:00,50.25,50.33,50.11,50.27,162632.0,43.8502,43.92,43.728,43.8677,162632.0
2015-12-03 13:30:00,50.28,50.28,49.76,49.76,258422.0,43.8764,43.8764,43.4226,43.4226,258422.0
2015-12-03 14:00:00,49.76,49.78,49.38,49.39,457688.0,43.4226,43.4401,43.091,43.0997,457688.0
2015-12-03 14:30:00,49.39,49.47,49.14,49.47,533672.0,43.0997,43.1696,42.8816,43.1696,533672.0
2015-12-03 15:00:00,49.47,49.47,49.24,49.28,461736.0,43.1696,43.1696,42.9688,43.0038,461736.0
2015-12-03 15:30:00,49.28,49.38,49.2,49.31,792949.0,43.0038,43.091,42.9339,43.0299,792949.0
2015-12-04 09:30:00,49.81,50.66,49.74,50.31,640652.0,43.4663,44.208,43.4052,43.9026,640652.0
2015-12-04 10:00:00,50.32,50.45,50.09,50.38,237749.0,43.9113,44.0247,43.7106,43.9637,237749.0
2015-12-04 10:30:00,50.39,50.54,50.34,50.5,160440.0,43.9724,44.1033,43.9288,44.0684,160440.0
2015-12-04 11:00:00,50.49,50.51,50.09,50.16,327838.0,44.0596,44.0771,43.7106,43.7717,327838.0
2015-12-04 11:30:00,50.16,50.22,50.0,50.08,170034.0,43.7717,43.824,43.6321,43.7019,170034.0
2015-12-04 12:00:00,50.08,50.13,49.98,50.06,158740.0,43.7019,43.7455,43.6146,43.6844,158740.0
2015-12-04 12:30:00,50.07,50.45,50.06,50.38,226697.0,43.6931,44.0247,43.6844,43.9637,226697.0
2015-12-04 13:00:00,50.39,50.52,50.33,50.42,138085.0,43.9724,44.0858,43.92,43.9986,138085.0
2015-12-04 13:30:00,50.42,50.5,50.35,50.49,127402.0,43.9986,44.0684,43.9375,44.0596,127402.0
2015-12-04 14:00:00,50.5,50.57,50.42,50.55,162481.0,44.0684,44.1295,43.9986,44.112,162481.0
2015-12-04 14:30:00,50.55,50.72,50.5,50.71,173583.0,44.112,44.2604,44.0684,44.2516,173583.0
2015-12-04 15:00:00,50.71,50.76,50.61,50.72,219588.0,44.2516,44.2953,44.1644,44.2604,219588.0
2015-12-04 15:30:00,50.72,50.72,50.45,50.69,653220.0,44.2604,44.2604,44.0247,44.2342,653220.0
2015-12-07 09:30:00,51.01,51.05,50.73,50.96,343002.0,44.5134,44.5483,44.2691,44.4698,343002.0
2015-12-07 10:00:00,50.97,51.26,50.93,51.17,280442.0,44.4785,44.7316,44.4436,44.653,280442.0
2015-12-07 10:30:00,51.18,51.18,50.91,51.03,219534.0,44.6618,44.6618,44.4262,44.5309,219534.0
2015-12-07 11:00:00,51.03,51.07,50.78,50.82,207921.0,44.5309,44.5658,44.3127,44.3476,207921.0
2015-12-07 11:30:00,50.82,50.87,50.6,50.69,215037.0,44.3476,44.3913,44.1556,44.2342,215037.0
2015-12-07 12:00:00,50.69,50.72,50.59,50.63,148615.0,44.2342,44.2604,44.1469,44.1818,148615.0
2015-12-07 12:30:00,50.63,50.63,50.28,50.36,225432.0,44.1818,44.1818,43.8764,43.9462,225432.0
2015-12-07 13:00:00,50.35,50.61,50.34,50.58,115082.0,43.9375,44.1644,43.9288,44.1382,115082.0
2015-12-07 13:30:00,50.57,50.58,50.37,50.47,110137.0,44.1295,44.1382,43.9549,44.0422,110137.0
2015-12-07 14:00:00,50.47,50.58,50.4,50.47,139493.0,44.0422,44.1382,43.9811,44.0422,139493.0
2015-12-07 14:30:00,50.47,50.55,50.35,50.46,236415.0,44.0422,44.112,43.9375,44.0335,236415.0
2015-12-07 15:00:00,50.45,50.64,50.42,50.58,233364.0,44.0247,44.1905,43.9986,44.1382,233364.0
2015-12-07 15:30:00,50.58,50.77,50.54,50.67,482532.0,44.1382,44.304,44.1033,44.2167,482532.0
2015-12-08 09:30:00,49.65,50.14,49.54,49.93,342250.0,43.3266,43.7542,43.2306,43.571,342250.0
2015-12-08 10:00:00,49.93,50.1,49.7,49.76,323066.0,43.571,43.7193,43.3703,43.4226,323066.0
2015-12-08 10:30:00,49.75,50.18,49.69,50.18,345216.0,43.4139,43.7891,43.3615,43.7891,345216.0
2015-12-08 11:00:00,50.19,50.33,50.13,50.14,249686.0,43.7979,43.92,43.7455,43.7542,249686.0
2015-12-08 11:30:00,50.14,50.18,50.0,50.17,93783.0,43.7542,43.7891,43.6321,43.7804,93783.0
2015-12-08 12:00:00,50.16,50.16,50.01,50.03,88411.0,43.7717,43.7717,43.6408,43.6582,88411.0
2015-12-08 12:30:00,50.03,50.06,49.95,50.06,105555.0,43.6582,43.6844,43.5884,43.6844,105555.0
2015-12-08 13:00:00,50.06,50.1,49.97,50.04,99064.0,43.6844,43.7193,43.6059,43.667,99064.0
2015-12-08 13:30:00,50.06,50.17,50.03,50.16,95620.0,43.6844,43.7804,43.6582,43.7717,95620.0
2015-12-08 14:00:00,50.16,50.36,50.16,50.31,169294.0,43.7717,43.9462,43.7717,43.9026,169294.0
2015-12-08 14:30:00,50.31,50.39,50.25,50.28,164280.0,43.9026,43.9724,43.8502,43.8764,164280.0
2015-12-08 15:00:00,50.27,50.28,50.13,50.16,225662.0,43.8677,43.8764,43.7455,43.7717,225662.0
2015-12-08 15:30:00,50.15,50.28,50.11,50.18,591740.0,43.7629,43.8764,43.728,43.7891,591740.0
2015-12-09 09:30:00,50.14,50.75,50.03,50.59,532743.0,43.7542,44.2865,43.6582,44.1469,532743.0
2015-12-09 10:00:00,50.6,50.82,50.57,50.6,306298.0,44.1556,44.3476,44.1295,44.1556,306298.0
2015-12-09 10:30:00,50.61,50.75,50.6,50.74,299341.0,44.1644,44.2865,44.1556,44.2778,299341.0
2015-12-09 11:00:00,50.74,50.76,50.58,50.58,307207.0,44.2778,44.2953,44.1382,44.1382,307207.0
2015-12-09 11:30:00,50.58,50.59,50.38,50.5,367326.0,44.1382,44.1469,43.9637,44.0684,367326.0
2015-12-09 12:00:00,50.51,50.57,50.32,50.33,281923.0,44.0771,44.1295,43.9113,43.92,281923.0
2015-12-09 12:30:00,50.33,50.33,50.12,50.16,273868.0,43.92,43.92,43.7368,43.7717,273868.0
2015-12-09 13:00:00,50.16,50.36,50.15,50.18,213445.0,43.7717,43.9462,43.7629,43.7891,213445.0
2015-12-09 13:30:00,50.18,50.37,50.07,50.34,206887.0,43.7891,43.9549,43.6931,43.9288,206887.0
2015-12-09 14:00:00,50.34,50.36,50.1,50.1,232368.0,43.9288,43.9462,43.7193,43.7193,232368.0
2015-12-09 14:30:00,50.11,50.2,50.11,50.15,184244.0,43.728,43.8066,43.728,43.7629,184244.0
2015-12-09 15:00:00,50.14,50.28,50.11,50.25,258486.0,43.7542,43.8764,43.728,43.8502,258486.0
2015-12-09 15:30:00,50.25,50.38,50.23,50.31,451830.0,43.8502,43.9637,43.8328,43.9026,451830.0
2015-12-10 09:30:00,50.73,50.96,50.57,50.73,259575.0,44.2691,44.4698,44.1295,44.2691,259575.0
2015-12-10 10:00:00,50.72,51.05,50.71,50.98,266604.0,44.2604,44.5483,44.2516,44.4872,266604.0
2015-12-10 10:30:00,50.98,51.1,50.91,50.92,177401.0,44.4872,44.592,44.4262,44.4349,177401.0
2015-12-10 11:00:00,50.91,51.1,50.89,51.03,210078.0,44.4262,44.592,44.4087,44.5309,210078.0
2015-12-10 11:30:00,51.02,51.11,50.98,51.02,126874.0,44.5221,44.6007,44.4872,44.5221,126874.0
2015-12-10 12:00:00,51.02,51.06,50.82,50.97,374858.0,44.5221,44.5571,44.3476,44.4785,374858.0
2015-12-10 12:30:00,50.99,51.02,50.91,50.92,260270.0,44.496,44.5221,44.4262,44.4349,260270.0
2015-12-10 13:00:00,50.93,51.01,50.9,50.93,150279.0,44.4436,44.5134,44.4174,44.4436,150279.0
2015-12-10 13:30:00,50.94,51.05,50.94,50.98,149525.0,44.4523,44.5483,44.4523,44.4872,149525.0
2015-12-10 14:00:00,50.98,51.01,50.95,51.01,240824.0,44.4872,44.5134,44.4611,44.5134,240824.0
2015-12-10 14:30:00,51.01,51.21,50.98,51.11,192299.0,44.5134,44.6879,44.4872,44.6007,192299.0
2015-12-10 15:00:00,51.1,51.12,50.86,50.93,378774.0,44.592,44.6094,44.3825,44.4436,378774.0
2015-12-10 15:30:00,50.93,51.01,50.87,50.96,658670.0,44.4436,44.5134,44.3913,44.4698,658670.0
2015-12-11 09:30:00,50.22,50.63,50.11,50.53,419545.0,43.824,44.1818,43.728,44.0946,419545.0
2015-12-11 10:00:00,50.53,51.21,50.51,51.17,473656.0,44.0946,44.6879,44.0771,44.653,473656.0
2015-12-11 10:30:00,51.17,51.24,50.88,50.9,343320.0,44.653,44.7141,44.4,44.4174,343320.0
2015-12-11 11:00:00,50.88,51.02,50.75,50.9,195083.0,44.4,44.5221,44.2865,44.4174,195083.0
2015-12-11 11:30:00,50.91,51.02,50.82,50.93,384673.0,44.4262,44.5221,44.3476,44.4436,384673.0
2015-12-11 12:00:00,50.93,50.99,50.7,50.76,617714.0,44.4436,44.496,44.2429,44.2953,617714.0
2015-12-11 12:30:00,50.76,51.01,50.69,51.01,366958.0,44.2953,44.5134,44.2342,44.5134,366958.0
2015-12-11 13:00:00,51.01,51.1,50.86,50.9,314738.0,44.5134,44.592,44.3825,44.4174,314738.0
2015-12-11 13:30:00,50.9,50.92,50.8,50.85,540784.0,44.4174,44.4349,44.3302,44.3738,540784.0
2015-12-11 14:00:00,50.86,50.94,50.73,50.78,330052.0,44.3825,44.4523,44.2691,44.3127,330052.0
2015-12-11 14:30:00,50.79,50.92,50.75,50.76,335436.0,44.3214,44.4349,44.2865,44.2953,335436.0
2015-12-11 15:00:00,50.76,50.81,50.5,50.64,484741.0,44.2953,44.3389,44.0684,44.1905,484741.0
2015-12-11 15:30:00,50.64,50.73,50.56,50.68,1053422.0,44.1905,44.2691,44.1207,44.2254,1053422.0
2015-12-14 09:30:00,50.93,51.4,50.73,50.84,451495.0,44.4436,44.8538,44.2691,44.3651,451495.0
2015-12-14 10:00:00,50.85,51.17,50.52,50.54,322032.0,44.3738,44.653,44.0858,44.1033,322032.0
2015-12-14 10:30:00,50.56,50.67,50.46,50.6,300837.0,44.1207,44.2167,44.0335,44.1556,300837.0
2015-12-14 11:00:00,50.59,50.67,50.35,50.45,324409.0,44.1469,44.2167,43.9375,44.0247,324409.0
2015-12-14 11:30:00,50.44,50.7,50.31,50.67,182822.0,44.016,44.2429,43.9026,44.2167,182822.0
2015-12-14 12:00:00,50.66,50.86,50.56,50.86,279008.0,44.208,44.3825,44.1207,44.3825,279008.0
2015-12-14 12:30:00,50.87,50.92,50.75,50.86,129527.0,44.3913,44.4349,44.2865,44.3825,129527.0
2015-12-14 13:00:00,50.87,50.92,50.66,50.71,106406.0,44.3913,44.4349,44.208,44.2516,106406.0
2015-12-14 13:30:00,50.71,50.76,50.54,50.63,116951.0,44.2516,44.2953,44.1033,44.1818,116951.0
2015-12-14 14:00:00,50.64,50.68,50.46,50.48,267904.0,44.1905,44.2254,44.0335,44.0509,267904.0
2015-12-14 14:30:00,50.48,50.84,50.46,50.75,136376.0,44.0509,44.3651,44.0335,44.2865,136376.0
2015-12-14 15:00:00,50.74,50.75,50.53,50.63,260041.0,44.2778,44.2865,44.0946,44.1818,260041.0
2015-12-14 15:30:00,50.63,50.81,50.53,50.8,621208.0,44.1818,44.3389,44.0946,44.3302,621208.0
2015-12-15 09:30:00,51.61,51.9,51.29,51.83,442313.0,45.037,45.2901,44.7578,45.229,442313.0
2015-12-15 10:00:00,51.85,51.89,51.62,51.63,259743.0,45.2464,45.2813,45.0457,45.0545,259743.0
2015-12-15 10:30:00,51.63,51.65,51.53,51.62,276781.0,45.0545,45.0719,44.9672,45.0457,276781.0
2015-12-15 11:00:00,51.62,51.65,51.48,51.61,258920.0,45.0457,45.0719,44.9236,45.037,258920.0
2015-12-15 11:30:00,51.61,51.67,51.42,51.55,183727.0,45.037,45.0894,44.8712,44.9846,183727.0
2015-12-15 12:00:00,51.54,51.87,51.53,51.84,226716.0,44.9759,45.2639,44.9672,45.2377,226716.0
2015-12-15 12:30:00,51.84,52.13,51.84,52.09,175990.0,45.2377,45.4908,45.2377,45.4559,175990.0
2015-12-15 13:00:00,52.09,52.13,51.98,51.98,199472.0,45.4559,45.4908,45.3599,45.3599,199472.0
2015-12-15 13:30:00,51.98,52.15,51.95,52.1,230290.0,45.3599,45.5082,45.3337,45.4646,230290.0
2015-12-15 14:00:00,52.11,52.22,52.04,52.22,277531.0,45.4733,45.5693,45.4122,45.5693,277531.0
2015-12-15 14:30:00,52.21,52.37,52.2,52.3,286049.0,45.5606,45.7002,45.5519,45.6391,286049.0
2015-12-15 15:00:00,52.31,52.32,52.17,52.19,309324.0,45.6479,45.6566,45.5257,45.5431,309324.0
2015-12-15 15:30:00,52.19,52.28,52.13,52.16,807280.0,45.5431,45.6217,45.4908,45.517,807280.0
2015-12-16 09:30:00,52.1,52.3,51.67,51.67,542534.0,45.4646,45.6391,45.0894,45.0894,542534.0
2015-12-16 10:00:00,51.68,51.97,51.51,51.51,303246.0,45.0981,45.3512,44.9497,44.9497,303246.0
2015-12-16 10:30:00,51.5,51.61,51.39,51.44,204867.0,44.941,45.037,44.845,44.8887,204867.0
2015-12-16 11:00:00,51.44,51.6,51.36,51.53,207012.0,44.8887,45.0283,44.8188,44.9672,207012.0
2015-12-16 11:30:00,51.52,51.68,51.52,51.63,150137.0,44.9585,45.0981,44.9585,45.0545,150137.0
2015-12-16 12:00:00,51.62,51.79,51.61,51.76,210086.0,45.0457,45.1941,45.037,45.1679,210086.0
2015-12-16 12:30:00,51.76,51.8,51.41,51.42,429095.0,45.1679,45.2028,44.8625,44.8712,429095.0
2015-12-16 13:00:00,51.42,51.65,51.37,51.62,471369.0,44.8712,45.0719,44.8276,45.0457,471369.0
2015-12-16 13:30:00,51.62,51.69,51.41,51.53,415124.0,45.0457,45.1068,44.8625,44.9672,415124.0
2015-12-16 14:00:00,51.53,51.75,50.88,51.62,705501.0,44.9672,45.1592,44.4,45.0457,705501.0
2015-12-16 14:30:00,51.62,51.94,51.4,51.91,762681.0,45.0457,45.325,44.8538,45.2988,762681.0
2015-12-16 15:00:00,51.91,52.1,51.65,52.1,867223.0,45.2988,45.4646,45.0719,45.4646,867223.0
2015-12-16 15:30:00,52.1,52.29,52.09,52.19,1138724.0,45.4646,45.6304,45.4559,45.5431,1138724.0
2015-12-17 09:30:00,52.01,52.23,51.77,51.96,450665.0,45.3861,45.578,45.1766,45.3424,450665.0
2015-12-17 10:00:00,51.96,52.0,51.45,51.59,293896.0,45.3424,45.3773,44.8974,45.0196,293896.0
2015-12-17 10:30:00,51.59,51.7,51.16,51.31,252080.0,45.0196,45.1155,44.6443,44.7752,252080.0
2015-12-17 11:00:00,51.3,51.57,51.01,51.23,495494.0,44.7665,45.0021,44.5134,44.7054,495494.0
2015-12-17 11:30:00,51.22,51.23,50.99,51.04,423194.0,44.6967,44.7054,44.496,44.5396,423194.0
2015-12-17 12:00:00,51.04,51.05,50.72,50.73,354383.0,44.5396,44.5483,44.2604,44.2691,354383.0
2015-12-17 12:30:00,50.73,50.73,50.33,50.41,382795.0,44.2691,44.2691,43.92,43.9898,382795.0
2015-12-17 13:00:00,50.41,50.78,50.38,50.73,300211.0,43.9898,44.3127,43.9637,44.2691,300211.0
2015-12-17 13:30:00,50.73,50.99,50.7,50.86,175969.0,44.2691,44.496,44.2429,44.3825,175969.0
2015-12-17 14:00:00,50.86,50.99,50.72,50.89,244896.0,44.3825,44.496,44.2604,44.4087,244896.0
2015-12-17 14:30:00,50.89,50.91,50.73,50.9,274451.0,44.4087,44.4262,44.2691,44.4174,274451.0
2015-12-17 15:00:00,50.9,50.94,50.63,50.75,335747.0,44.4174,44.4523,44.1818,44.2865,335747.0
2015-12-17 15:30:00,50.74,50.88,50.45,50.48,1008797.0,44.2778,44.4,44.0247,44.0509,1008797.0
2015-12-18 09:30:00,51.65,51.93,51.06,51.68,1616200.0,45.0719,45.3162,44.5571,45.0981,1616200.0
2015-12-18 10:00:00,51.69,52.43,51.28,52.18,676782.0,45.1068,45.7526,44.749,45.5344,676782.0
2015-12-18 10:30:00,52.16,52.43,51.71,52.2,475835.0,45.517,45.7526,45.1243,45.5519,475835.0
2015-12-18 11:00:00,52.19,52.73,52.02,52.49,559498.0,45.5431,46.0144,45.3948,45.8049,559498.0
2015-12-18 11:30:00,52.49,52.75,52.39,52.75,328702.0,45.8049,46.0318,45.7177,46.0318,328702.0
2015-12-18 12:00:00,52.76,53.0,52.74,52.96,295579.0,46.0405,46.25,46.0231,46.2151,295579.0
2015-12-18 12:30:00,52.96,52.99,52.55,52.57,292284.0,46.2151,46.2412,45.8573,45.8747,292284.0
2015-12-18 13:00:00,52.59,52.72,52.51,52.59,307189.0,45.8922,46.0056,45.8224,45.8922,307189.0
2015-12-18 13:30:00,52.58,52.7,52.37,52.7,324565.0,45.8835,45.9882,45.7002,45.9882,324565.0
2015-12-18 14:00:00,52.7,52.95,52.64,52.95,313698.0,45.9882,46.2063,45.9358,46.2063,313698.0
2015-12-18 14:30:00,52.94,52.94,52.6,52.67,376678.0,46.1976,46.1976,45.9009,45.962,376678.0
2015-12-18 15:00:00,52.66,52.71,52.48,52.5,485350.0,45.9533,45.9969,45.7962,45.8137,485350.0
2015-12-18 15:30:00,52.5,52.83,52.42,52.44,1022874.0,45.8137,46.1016,45.7438,45.7613,1022874.0
2015-12-21 09:30:00,53.43,53.93,53.33,53.61,811459.0,46.6252,47.0615,46.5379,46.7823,811459.0
2015-12-21 10:00:00,53.62,53.91,53.6,53.62,558685.0,46.791,47.0441,46.7736,46.791,558685.0
2015-12-21 10:30:00,53.62,53.75,53.36,53.65,428032.0,46.791,46.9045,46.5641,46.8172,428032.0
2015-12-21 11:00:00,53.64,53.74,53.53,53.59,313811.0,46.8085,46.8957,46.7125,46.7648,313811.0
2015-12-21 11:30:00,53.58,53.73,53.38,53.68,248523.0,46.7561,46.887,46.5816,46.8434,248523.0
2015-12-21 12:00:00,53.68,53.71,53.53,53.6,225969.0,46.8434,46.8696,46.7125,46.7736,225969.0
2015-12-21 12:30:00,53.6,53.82,53.58,53.79,230826.0,46.7736,46.9655,46.7561,46.9394,230826.0
2015-12-21 13:00:00,53.8,54.12,53.8,54.11,397915.0,46.9481,47.2273,46.9481,47.2186,397915.0
2015-12-21 13:30:00,54.11,54.16,53.96,54.0,291605.0,47.2186,47.2622,47.0877,47.1226,291605.0
2015-12-21 14:00:00,54.01,54.06,53.64,53.76,214007.0,47.1313,47.175,46.8085,46.9132,214007.0
2015-12-21 14:30:00,53.75,53.78,53.64,53.73,221942.0,46.9045,46.9306,46.8085,46.887,221942.0
2015-12-21 15:00:00,53.73,53.83,53.69,53.77,255044.0,46.887,46.9743,46.8521,46.9219,255044.0
2015-12-21 15:30:00,53.77,53.96,53.73,53.94,585499.0,46.9219,47.0877,46.887,47.0703,585499.0
2015-12-22 09:30:00,54.4,54.49,54.1,54.16,416430.0,47.4717,47.5502,47.2099,47.2622,416430.0
2015-12-22 10:00:00,54.15,54.16,53.62,53.62,333862.0,47.2535,47.2622,46.791,46.791,333862.0
2015-12-22 10:30:00,53.61,53.74,53.42,53.45,237860.0,46.7823,46.8957,46.6165,46.6427,237860.0
2015-12-22 11:00:00,53.45,53.62,53.34,53.44,200904.0,46.6427,46.791,46.5467,46.6339,200904.0
2015-12-22 11:30:00,53.44,53.77,53.42,53.65,175478.0,46.6339,46.9219,46.6165,46.8172,175478.0
2015-12-22 12:00:00,53.66,53.76,53.58,53.67,249859.0,46.8259,46.9132,46.7561,46.8346,249859.0
2015-12-22 12:30:00,53.69,54.03,53.69,54.02,231087.0,46.8521,47.1488,46.8521,47.1401,231087.0
2015-12-22 13:00:00,54.03,54.06,53.97,54.03,194861.0,47.1488,47.175,47.0964,47.1488,194861.0
2015-12-22 13:30:00,54.03,54.11,53.98,54.09,228760.0,47.1488,47.2186,47.1052,47.2012,228760.0
2015-12-22 14:00:00,54.09,54.26,54.08,54.16,391698.0,47.2012,47.3495,47.1924,47.2622,391698.0
2015-12-22 14:30:00,54.16,54.21,54.06,54.2,396066.0,47.2622,47.3059,47.175,47.2971,396066.0
2015-12-22 15:00:00,54.19,54.36,54.16,54.28,380292.0,47.2884,47.4368,47.2622,47.367,380292.0
2015-12-22 15:30:00,54.29,54.32,54.15,54.27,680479.0,47.3757,47.4019,47.2535,47.3582,680479.0
2015-12-23 09:30:00,54.49,54.62,54.35,54.49,315484.0,47.5502,47.6637,47.428,47.5502,315484.0
2015-12-23 10:00:00,54.47,54.6,54.41,54.5,198173.0,47.5328,47.6462,47.4804,47.5589,198173.0
2015-12-23 10:30:00,54.5,54.57,54.36,54.57,200734.0,47.5589,47.62,47.4368,47.62,200734.0
2015-12-23 11:00:00,54.56,54.6,54.47,54.53,132856.0,47.6113,47.6462,47.5328,47.5851,132856.0
2015-12-23 11:30:00,54.53,54.54,54.46,54.52,115914.0,47.5851,47.5938,47.524,47.5764,115914.0
2015-12-23 12:00:00,54.52,54.6,54.51,54.52,150152.0,47.5764,47.6462,47.5677,47.5764,150152.0
2015-12-23 12:30:00,54.52,54.52,54.35,54.38,325583.0,47.5764,47.5764,47.428,47.4542,325583.0
2015-12-23 13:00:00,54.39,54.41,54.09,54.11,218898.0,47.4629,47.4804,47.2012,47.2186,218898.0
2015-12-23 13:30:00,54.1,54.11,53.95,54.01,230212.0,47.2099,47.2186,47.079,47.1313,230212.0
2015-12-23 14:00:00,54.02,54.06,53.97,54.0,181668.0,47.1401,47.175,47.0964,47.1226,181668.0
2015-12-23 14:30:00,54.01,54.14,54.0,54.13,260305.0,47.1313,47.2448,47.1226,47.2361,260305.0
2015-12-23 15:00:00,54.13,54.14,53.98,54.02,248033.0,47.2361,47.2448,47.1052,47.1401,248033.0
2015-12-23 15:30:00,54.02,54.13,53.99,54.08,544524.0,47.1401,47.2361,47.1139,47.1924,544524.0
2015-12-24 09:30:00,54.43,54.55,54.29,54.41,260091.0,47.4979,47.6026,47.3757,47.4804,260091.0
2015-12-24 10:00:00,54.4,54.44,54.2,54.25,142214.0,47.4717,47.5066,47.2971,47.3408,142214.0
2015-12-24 10:30:00,54.24,54.3,54.17,54.25,152254.0,47.3321,47.3844,47.271,47.3408,152254.0
2015-12-24 11:00:00,54.25,54.31,54.09,54.09,184634.0,47.3408,47.3931,47.2012,47.2012,184634.0
2015-12-24 11:30:00,54.09,54.2,54.04,54.15,97441.0,47.2012,47.2971,47.1575,47.2535,97441.0
2015-12-24 12:00:00,54.15,54.19,54.04,54.13,205182.0,47.2535,47.2884,47.1575,47.2361,205182.0
2015-12-24 12:30:00,54.14,54.19,54.05,54.12,377711.0,47.2448,47.2884,47.1662,47.2273,377711.0
2015-12-28 09:30:00,53.87,54.23,53.81,54.21,338287.0,47.0092,47.3233,46.9568,47.3059,338287.0
2015-12-28 10:00:00,54.21,54.22,53.91,54.2,126106.0,47.3059,47.3146,47.0441,47.2971,126106.0
2015-12-28 10:30:00,54.21,54.21,53.88,53.95,272560.0,47.3059,47.3059,47.0179,47.079,272560.0
2015-12-28 11:00:00,53.94,54.24,53.93,54.22,183781.0,47.0703,47.3321,47.0615,47.3146,183781.0
2015-12-28 11:30:00,54.22,54.39,54.19,54.25,139638.0,47.3146,47.4629,47.2884,47.3408,139638.0
2015-12-28 12:00:00,54.25,54.34,54.17,54.25,125958.0,47.3408,47.4193,47.271,47.3408,125958.0
2015-12-28 12:30:00,54.26,54.34,54.17,54.19,92778.0,47.3495,47.4193,47.271,47.2884,92778.0
2015-12-28 13:00:00,54.2,54.39,54.18,54.31,183233.0,47.2971,47.4629,47.2797,47.3931,183233.0
2015-12-28 13:30:00,54.32,54.42,54.19,54.2,157369.0,47.4019,47.4891,47.2884,47.2971,157369.0
2015-12-28 14:00:00,54.2,54.35,54.19,54.33,139012.0,47.2971,47.428,47.2884,47.4106,139012.0
2015-12-28 14:30:00,54.32,54.32,54.19,54.21,147484.0,47.4019,47.4019,47.2884,47.3059,147484.0
2015-12-28 15:00:00,54.22,54.25,54.14,54.2,141569.0,47.3146,47.3408,47.2448,47.2971,141569.0
2015-12-28 15:30:00,54.2,54.24,54.15,54.21,390313.0,47.2971,47.3321,47.2535,47.3059,390313.0
2015-12-29 09:30:00,54.71,54.88,54.57,54.78,236711.0,47.7422,47.8905,47.62,47.8033,236711.0
2015-12-29 10:00:00,54.77,55.13,54.77,55.05,210108.0,47.7946,48.1087,47.7946,48.0389,210108.0
2015-12-29 10:30:00,55.05,55.12,54.94,55.1,120306.0,48.0389,48.1,47.9429,48.0825,120306.0
2015-12-29 11:00:00,55.09,55.16,55.01,55.06,151852.0,48.0738,48.1349,48.004,48.0476,151852.0
2015-12-29 11:30:00,55.07,55.14,54.89,54.97,121984.0,48.0563,48.1174,47.8993,47.9691,121984.0
2015-12-29 12:00:00,54.96,55.14,54.91,55.03,107810.0,47.9604,48.1174,47.9167,48.0214,107810.0
2015-12-29 12:30:00,55.05,55.05,54.84,55.01,113681.0,48.0389,48.0389,47.8556,48.004,113681.0
2015-12-29 13:00:00,55.02,55.07,54.89,54.94,109342.0,48.0127,48.0563,47.8993,47.9429,109342.0
2015-12-29 13:30:00,54.94,55.04,54.92,54.97,83360.0,47.9429,48.0302,47.9254,47.9691,83360.0
2015-12-29 14:00:00,54.98,55.18,54.97,55.18,105541.0,47.9778,48.1523,47.9691,48.1523,105541.0
2015-12-29 14:30:00,55.17,55.27,55.09,55.25,148771.0,48.1436,48.2309,48.0738,48.2134,148771.0
2015-12-29 15:00:00,55.25,55.36,55.21,55.21,229290.0,48.2134,48.3094,48.1785,48.1785,229290.0
2015-12-29 15:30:00,55.21,55.22,55.08,55.15,441562.0,48.1785,48.1872,48.0651,48.1262,441562.0
2015-12-30 09:30:00,55.52,55.63,55.2,55.43,317737.0,48.449,48.545,48.1698,48.3705,317737.0
2015-12-30 10:00:00,55.45,55.56,55.4,55.52,152332.0,48.3879,48.4839,48.3443,48.449,152332.0
2015-12-30 10:30:00,55.52,55.72,55.49,55.61,218111.0,48.449,48.6236,48.4229,48.5276,218111.0
2015-12-30 11:00:00,55.62,55.73,55.57,55.73,221402.0,48.5363,48.6323,48.4927,48.6323,221402.0
2015-12-30 11:30:00,55.72,55.77,55.61,55.72,154800.0,48.6236,48.6672,48.5276,48.6236,154800.0
2015-12-30 12:00:00,55.71,55.72,55.5,55.52,105179.0,48.6148,48.6236,48.4316,48.449,105179.0
2015-12-30 12:30:00,55.51,55.51,55.28,55.31,127361.0,48.4403,48.4403,48.2396,48.2658,127361.0
2015-12-30 13:00:00,55.32,55.35,55.17,55.2,195689.0,48.2745,48.3007,48.1436,48.1698,195689.0
2015-12-30 13:30:00,55.2,55.34,55.18,55.34,103510.0,48.1698,48.292,48.1523,48.292,103510.0
2015-12-30 14:00:00,55.34,55.44,55.24,55.25,114070.0,48.292,48.3792,48.2047,48.2134,114070.0
2015-12-30 14:30:00,55.25,55.33,55.23,55.25,112749.0,48.2134,48.2832,48.196,48.2134,112749.0
2015-12-30 15:00:00,55.26,55.35,55.16,55.28,184158.0,48.2221,48.3007,48.1349,48.2396,184158.0
2015-12-30 15:30:00,55.28,55.28,55.0,55.04,504827.0,48.2396,48.2396,47.9953,48.0302,504827.0
2015-12-31 09:30:00,54.94,55.0,54.61,54.67,157593.0,47.9429,47.9953,47.6549,47.7073,157593.0
2015-12-31 10:00:00,54.65,54.82,54.62,54.78,169658.0,47.6898,47.8382,47.6637,47.8033,169658.0
2015-12-31 10:30:00,54.78,54.92,54.69,54.91,85860.0,47.8033,47.9254,47.7247,47.9167,85860.0
2015-12-31 11:00:00,54.9,54.97,54.86,54.95,91405.0,47.908,47.9691,47.8731,47.9516,91405.0
2015-12-31 11:30:00,54.95,55.15,54.9,55.14,124388.0,47.9516,48.1262,47.908,48.1174,124388.0
2015-12-31 12:00:00,55.15,55.24,55.07,55.22,60538.0,48.1262,48.2047,48.0563,48.1872,60538.0
2015-12-31 12:30:00,55.22,55.27,55.17,55.19,58750.0,48.1872,48.2309,48.1436,48.1611,58750.0
2015-12-31 13:00:00,55.18,55.21,54.98,54.99,72254.0,48.1523,48.1785,47.9778,47.9865,72254.0
2015-12-31 13:30:00,54.98,55.09,54.92,55.01,85335.0,47.9778,48.0738,47.9254,48.004,85335.0
2015-12-31 14:00:00,55.03,55.03,54.8,54.84,110419.0,48.0214,48.0214,47.8207,47.8556,110419.0
2015-12-31 14:30:00,54.85,54.86,54.72,54.74,95666.0,47.8644,47.8731,47.7509,47.7684,95666.0
2015-12-31 15:00:00,54.73,54.74,54.59,54.6,143008.0,47.7596,47.7684,47.6375,47.6462,143008.0
2015-12-31 15:30:00,54.6,54.71,54.46,54.46,399747.0,47.6462,47.7422,47.524,47.524,399747.0
2016-01-04 09:30:00,54.16,54.16,53.52,53.61,683149.0,47.2622,47.2622,46.7037,46.7823,683149.0
2016-01-04 10:00:00,53.6,53.64,53.22,53.59,410121.0,46.7736,46.8085,46.442,46.7648,410121.0
2016-01-04 10:30:00,53.6,53.64,53.24,53.41,421183.0,46.7736,46.8085,46.4594,46.6078,421183.0
2016-01-04 11:00:00,53.42,53.58,53.27,53.55,186242.0,46.6165,46.7561,46.4856,46.7299,186242.0
2016-01-04 11:30:00,53.53,53.96,53.51,53.88,184549.0,46.7125,47.0877,46.695,47.0179,184549.0
2016-01-04 12:00:00,53.88,53.88,53.62,53.72,281479.0,47.0179,47.0179,46.791,46.8783,281479.0
2016-01-04 12:30:00,53.72,54.0,53.7,53.96,266502.0,46.8783,47.1226,46.8608,47.0877,266502.0
2016-01-04 13:00:00,53.95,54.05,53.86,53.9,186554.0,47.079,47.1662,47.0004,47.0354,186554.0
2016-01-04 13:30:00,53.89,54.0,53.85,53.95,137905.0,47.0266,47.1226,46.9917,47.079,137905.0
2016-01-04 14:00:00,53.94,54.03,53.81,53.97,145876.0,47.0703,47.1488,46.9568,47.0964,145876.0
2016-01-04 14:30:00,53.96,53.99,53.79,53.92,184534.0,47.0877,47.1139,46.9394,47.0528,184534.0
2016-01-04 15:00:00,53.92,53.92,53.73,53.83,195695.0,47.0528,47.0528,46.887,46.9743,195695.0
2016-01-04 15:30:00,53.83,54.22,53.82,54.2,559881.0,46.9743,47.3146,46.9655,47.2971,559881.0
2016-01-05 09:30:00,54.03,54.18,53.94,53.94,426699.0,47.1488,47.2797,47.0703,47.0703,426699.0
2016-01-05 10:00:00,53.95,54.01,53.82,53.97,264080.0,47.079,47.1313,46.9655,47.0964,264080.0
2016-01-05 10:30:00,53.96,54.12,53.94,54.01,216931.0,47.0877,47.2273,47.0703,47.1313,216931.0
2016-01-05 11:00:00,54.0,54.02,53.71,53.8,197861.0,47.1226,47.1401,46.8696,46.9481,197861.0
2016-01-05 11:30:00,53.79,53.94,53.76,53.81,193956.0,46.9394,47.0703,46.9132,46.9568,193956.0
2016-01-05 12:00:00,53.81,53.81,53.65,53.76,148738.0,46.9568,46.9568,46.8172,46.9132,148738.0
2016-01-05 12:30:00,53.75,53.75,53.62,53.72,171193.0,46.9045,46.9045,46.791,46.8783,171193.0
2016-01-05 13:00:00,53.73,53.8,53.64,53.71,165652.0,46.887,46.9481,46.8085,46.8696,165652.0
2016-01-05 13:30:00,53.71,53.89,53.62,53.83,204589.0,46.8696,47.0266,46.791,46.9743,204589.0
2016-01-05 14:00:00,53.84,53.96,53.77,53.92,167443.0,46.983,47.0877,46.9219,47.0528,167443.0
2016-01-05 14:30:00,53.93,53.93,53.73,53.76,201021.0,47.0615,47.0615,46.887,46.9132,201021.0
2016-01-05 15:00:00,53.76,53.77,53.64,53.74,194997.0,46.9132,46.9219,46.8085,46.8957,194997.0
2016-01-05 15:30:00,53.74,53.85,53.63,53.71,557767.0,46.8957,46.9917,46.7997,46.8696,557767.0
2016-01-06 09:30:00,52.88,53.46,52.84,53.35,508572.0,46.1453,46.6514,46.1104,46.5554,508572.0
2016-01-06 10:00:00,53.33,53.56,53.14,53.53,336214.0,46.5379,46.7387,46.3721,46.7125,336214.0
2016-01-06 10:30:00,53.52,53.7,53.41,53.68,258392.0,46.7037,46.8608,46.6078,46.8434,258392.0
2016-01-06 11:00:00,53.68,53.91,53.6,53.85,293512.0,46.8434,47.0441,46.7736,46.9917,293512.0
2016-01-06 11:30:00,53.86,54.11,53.86,54.02,295434.0,47.0004,47.2186,47.0004,47.1401,295434.0
2016-01-06 12:00:00,54.03,54.05,53.87,53.99,215341.0,47.1488,47.1662,47.0092,47.1139,215341.0
2016-01-06 12:30:00,53.97,54.06,53.89,53.89,169217.0,47.0964,47.175,47.0266,47.0266,169217.0
2016-01-06 13:00:00,53.89,53.95,53.62,53.72,302015.0,47.0266,47.079,46.791,46.8783,302015.0
2016-01-06 13:30:00,53.72,53.76,53.5,53.51,125250.0,46.8783,46.9132,46.6863,46.695,125250.0
2016-01-06 14:00:00,53.51,53.6,53.29,53.34,311611.0,46.695,46.7736,46.503,46.5467,311611.0
2016-01-06 14:30:00,53.34,53.37,53.05,53.08,309866.0,46.5467,46.5729,46.2936,46.3198,309866.0
2016-01-06 15:00:00,53.08,53.53,53.05,53.5,287536.0,46.3198,46.7125,46.2936,46.6863,287536.0
2016-01-06 15:30:00,53.49,53.61,53.4,53.54,660951.0,46.6776,46.7823,46.599,46.7212,660951.0
2016-01-07 09:30:00,52.67,52.94,52.39,52.81,501794.0,45.962,46.1976,45.7177,46.0842,501794.0
2016-01-07 10:00:00,52.81,53.33,52.8,53.23,488404.0,46.0842,46.5379,46.0754,46.4507,488404.0
2016-01-07 10:30:00,53.26,53.44,53.19,53.39,251556.0,46.4769,46.6339,46.4158,46.5903,251556.0
2016-01-07 11:00:00,53.39,53.51,53.16,53.28,339870.0,46.5903,46.695,46.3896,46.4943,339870.0
2016-01-07 11:30:00,53.28,53.4,53.17,53.23,213321.0,46.4943,46.599,46.3983,46.4507,213321.0
2016-01-07 12:00:00,53.22,53.4,53.21,53.31,188017.0,46.442,46.599,46.4332,46.5205,188017.0
2016-01-07 12:30:00,53.31,53.36,53.05,53.06,176995.0,46.5205,46.5641,46.2936,46.3023,176995.0
2016-01-07 13:00:00,53.05,53.05,52.55,52.58,319177.0,46.2936,46.2936,45.8573,45.8835,319177.0
2016-01-07 13:30:00,52.57,52.57,52.25,52.4,315857.0,45.8747,45.8747,45.5955,45.7264,315857.0
2016-01-07 14:00:00,52.4,52.43,52.27,52.31,174175.0,45.7264,45.7526,45.6129,45.6479,174175.0
2016-01-07 14:30:00,52.3,52.7,52.25,52.43,263002.0,45.6391,45.9882,45.5955,45.7526,263002.0
2016-01-07 15:00:00,52.43,52.59,52.34,52.38,282538.0,45.7526,45.8922,45.674,45.7089,282538.0
2016-01-07 15:30:00,52.37,52.65,52.36,52.39,660931.0,45.7002,45.9446,45.6915,45.7177,660931.0
2016-01-08 09:30:00,53.68,53.68,53.14,53.32,637204.0,46.8434,46.8434,46.3721,46.5292,637204.0
2016-01-08 10:00:00,53.32,53.33,53.03,53.11,380759.0,46.5292,46.5379,46.2762,46.346,380759.0
2016-01-08 10:30:00,53.12,53.17,52.88,52.93,336402.0,46.3547,46.3983,46.1453,46.1889,336402.0
2016-01-08 11:00:00,52.94,53.06,52.8,52.8,145811.0,46.1976,46.3023,46.0754,46.0754,145811.0
2016-01-08 11:30:00,52.8,52.8,52.41,52.75,258396.0,46.0754,46.0754,45.7351,46.0318,258396.0
2016-01-08 12:00:00,52.79,52.92,52.66,52.87,172759.0,46.0667,46.1802,45.9533,46.1365,172759.0
2016-01-08 12:30:00,52.87,52.87,52.64,52.65,126484.0,46.1365,46.1365,45.9358,45.9446,126484.0
2016-01-08 13:00:00,52.65,52.68,52.43,52.59,264173.0,45.9446,45.9707,45.7526,45.8922,264173.0
2016-01-08 13:30:00,52.59,52.71,52.48,52.52,206010.0,45.8922,45.9969,45.7962,45.8311,206010.0
2016-01-08 14:00:00,52.52,52.66,52.43,52.47,146374.0,45.8311,45.9533,45.7526,45.7875,146374.0
2016-01-08 14:30:00,52.46,52.56,52.32,52.36,182439.0,45.7787,45.866,45.6566,45.6915,182439.0
2016-01-08 15:00:00,52.36,52.41,52.24,52.26,207243.0,45.6915,45.7351,45.5868,45.6042,207243.0
2016-01-08 15:30:00,52.26,52.26,51.91,52.04,956612.0,45.6042,45.6042,45.2988,45.4122,956612.0
2016-01-11 09:30:00,53.0,53.52,53.0,53.27,664591.0,46.25,46.7037,46.25,46.4856,664591.0
2016-01-11 10:00:00,53.27,53.82,53.17,53.76,616622.0,46.4856,46.9655,46.3983,46.9132,616622.0
2016-01-11 10:30:00,53.76,53.95,53.62,53.83,442090.0,46.9132,47.079,46.791,46.9743,442090.0
2016-01-11 11:00:00,53.83,54.01,53.67,53.95,391928.0,46.9743,47.1313,46.8346,47.079,391928.0
2016-01-11 11:30:00,53.95,54.48,53.84,54.46,339589.0,47.079,47.5415,46.983,47.524,339589.0
2016-01-11 12:00:00,54.47,54.5,54.0,54.0,368374.0,47.5328,47.5589,47.1226,47.1226,368374.0
2016-01-11 12:30:00,54.01,54.14,53.88,53.97,226723.0,47.1313,47.2448,47.0179,47.0964,226723.0
2016-01-11 13:00:00,53.98,54.01,53.7,53.73,250983.0,47.1052,47.1313,46.8608,46.887,250983.0
2016-01-11 13:30:00,53.72,53.75,53.0,53.01,586689.0,46.8783,46.9045,46.25,46.2587,586689.0
2016-01-11 14:00:00,53.02,53.47,53.0,53.4,393160.0,46.2674,46.6601,46.25,46.599,393160.0
2016-01-11 14:30:00,53.41,53.49,53.28,53.46,358698.0,46.6078,46.6776,46.4943,46.6514,358698.0
2016-01-11 15:00:00,53.45,53.81,53.21,53.77,390277.0,46.6427,46.9568,46.4332,46.9219,390277.0
2016-01-11 15:30:00,53.78,54.17,53.75,53.93,1056493.0,46.9306,47.271,46.9045,47.0615,1056493.0
2016-01-12 09:30:00,54.44,54.8,54.35,54.72,533352.0,47.5066,47.8207,47.428,47.7509,533352.0
2016-01-12 10:00:00,54.72,54.85,54.4,54.6,398748.0,47.7509,47.8644,47.4717,47.6462,398748.0
2016-01-12 10:30:00,54.6,54.78,54.44,54.57,368666.0,47.6462,47.8033,47.5066,47.62,368666.0
2016-01-12 11:00:00,54.57,54.58,54.09,54.13,291413.0,47.62,47.6287,47.2012,47.2361,291413.0
2016-01-12 11:30:00,54.12,54.15,53.99,54.05,318551.0,47.2273,47.2535,47.1139,47.1662,318551.0
2016-01-12 12:00:00,54.05,54.21,54.0,54.11,258868.0,47.1662,47.3059,47.1226,47.2186,258868.0
2016-01-12 12:30:00,54.11,54.19,54.0,54.06,223850.0,47.2186,47.2884,47.1226,47.175,223850.0
2016-01-12 13:00:00,54.06,54.3,54.06,54.18,189976.0,47.175,47.3844,47.175,47.2797,189976.0
2016-01-12 13:30:00,54.17,54.38,54.14,54.15,258087.0,47.271,47.4542,47.2448,47.2535,258087.0
2016-01-12 14:00:00,54.14,54.24,53.95,54.18,289033.0,47.2448,47.3321,47.079,47.2797,289033.0
2016-01-12 14:30:00,54.17,54.46,54.16,54.43,208779.0,47.271,47.524,47.2622,47.4979,208779.0
2016-01-12 15:00:00,54.42,54.74,54.37,54.66,396661.0,47.4891,47.7684,47.4455,47.6986,396661.0
2016-01-12 15:30:00,54.64,54.9,54.6,54.7,1048152.0,47.6811,47.908,47.6462,47.7335,1048152.0
2016-01-13 09:30:00,54.38,54.67,54.16,54.43,545689.0,47.4542,47.7073,47.2622,47.4979,545689.0
2016-01-13 10:00:00,54.43,54.68,54.08,54.22,605084.0,47.4979,47.716,47.1924,47.3146,605084.0
2016-01-13 10:30:00,54.2,54.28,53.99,54.22,391969.0,47.2971,47.367,47.1139,47.3146,391969.0
2016-01-13 11:00:00,54.22,54.29,54.02,54.23,320094.0,47.3146,47.3757,47.1401,47.3233,320094.0
2016-01-13 11:30:00,54.22,54.31,53.99,54.01,434183.0,47.3146,47.3931,47.1139,47.1313,434183.0
2016-01-13 12:00:00,54.01,54.05,53.89,53.94,385686.0,47.1313,47.1662,47.0266,47.0703,385686.0
2016-01-13 12:30:00,53.93,53.93,53.23,53.25,358209.0,47.0615,47.0615,46.4507,46.4681,358209.0
2016-01-13 13:00:00,53.24,53.41,53.14,53.14,254330.0,46.4594,46.6078,46.3721,46.3721,254330.0
2016-01-13 13:30:00,53.14,53.19,52.46,52.49,593180.0,46.3721,46.4158,45.7787,45.8049,593180.0
2016-01-13 14:00:00,52.5,52.54,52.03,52.44,643315.0,45.8137,45.8486,45.4035,45.7613,643315.0
2016-01-13 14:30:00,52.44,52.56,52.19,52.5,410632.0,45.7613,45.866,45.5431,45.8137,410632.0
2016-01-13 15:00:00,52.51,52.74,52.42,52.63,593886.0,45.8224,46.0231,45.7438,45.9271,593886.0
2016-01-13 15:30:00,52.62,52.69,52.27,52.38,1028835.0,45.9184,45.9795,45.6129,45.7089,1028835.0
2016-01-14 09:30:00,51.71,51.81,50.49,50.55,819718.0,45.1243,45.2115,44.0596,44.112,819718.0
2016-01-14 10:00:00,50.56,51.08,50.19,51.07,886196.0,44.1207,44.5745,43.7979,44.5658,886196.0
2016-01-14 10:30:00,51.05,51.54,50.78,50.84,558115.0,44.5483,44.9759,44.3127,44.3651,558115.0
2016-01-14 11:00:00,50.85,50.98,50.54,50.59,542656.0,44.3738,44.4872,44.1033,44.1469,542656.0
2016-01-14 11:30:00,50.6,50.66,50.29,50.64,491473.0,44.1556,44.208,43.8851,44.1905,491473.0
2016-01-14 12:00:00,50.64,51.23,50.64,51.21,318312.0,44.1905,44.7054,44.1905,44.6879,318312.0
2016-01-14 12:30:00,51.21,51.44,51.16,51.25,241214.0,44.6879,44.8887,44.6443,44.7229,241214.0
2016-01-14 13:00:00,51.25,51.72,51.22,51.71,245099.0,44.7229,45.133,44.6967,45.1243,245099.0
2016-01-14 13:30:00,51.74,52.11,51.63,52.08,378692.0,45.1504,45.4733,45.0545,45.4471,378692.0
2016-01-14 14:00:00,52.08,52.12,51.8,51.86,546497.0,45.4471,45.4821,45.2028,45.2552,546497.0
2016-01-14 14:30:00,51.85,52.02,51.62,51.98,553801.0,45.2464,45.3948,45.0457,45.3599,553801.0
2016-01-14 15:00:00,51.98,52.18,51.94,51.98,438870.0,45.3599,45.5344,45.325,45.3599,438870.0
2016-01-14 15:30:00,51.99,52.17,51.77,51.92,1610581.0,45.3686,45.5257,45.1766,45.3075,1610581.0
2016-01-15 09:30:00,49.76,50.43,49.7,49.94,1166917.0,43.4226,44.0073,43.3703,43.5797,1166917.0
2016-01-15 10:00:00,49.91,50.48,49.86,50.25,659921.0,43.5535,44.0509,43.5099,43.8502,659921.0
2016-01-15 10:30:00,50.25,50.41,49.94,50.0,688965.0,43.8502,43.9898,43.5797,43.6321,688965.0
2016-01-15 11:00:00,50.0,50.05,49.73,49.86,653506.0,43.6321,43.6757,43.3964,43.5099,653506.0
2016-01-15 11:30:00,49.87,50.01,49.69,49.85,433111.0,43.5186,43.6408,43.3615,43.5012,433111.0
2016-01-15 12:00:00,49.83,50.0,49.47,49.55,564187.0,43.4837,43.6321,43.1696,43.2394,564187.0
2016-01-15 12:30:00,49.54,49.82,49.51,49.74,435952.0,43.2306,43.475,43.2045,43.4052,435952.0
2016-01-15 13:00:00,49.74,49.83,49.56,49.57,371134.0,43.4052,43.4837,43.2481,43.2568,371134.0
2016-01-15 13:30:00,49.57,49.91,49.54,49.9,307347.0,43.2568,43.5535,43.2306,43.5448,307347.0
2016-01-15 14:00:00,49.9,50.06,49.72,49.72,389713.0,43.5448,43.6844,43.3877,43.3877,389713.0
2016-01-15 14:30:00,49.72,50.1,49.71,50.08,421534.0,43.3877,43.7193,43.379,43.7019,421534.0
2016-01-15 15:00:00,50.08,50.1,49.64,49.84,627587.0,43.7019,43.7193,43.3179,43.4924,627587.0
2016-01-15 15:30:00,49.84,50.04,49.7,49.82,1250019.0,43.4924,43.667,43.3703,43.475,1250019.0
2016-01-19 09:30:00,50.83,51.05,50.66,50.84,904355.0,44.3563,44.5483,44.208,44.3651,904355.0
2016-01-19 10:00:00,50.84,51.25,50.75,51.25,740626.0,44.3651,44.7229,44.2865,44.7229,740626.0
2016-01-19 10:30:00,51.25,51.26,50.87,50.94,1272310.0,44.7229,44.7316,44.3913,44.4523,1272310.0
2016-01-19 11:00:00,50.93,51.02,50.68,50.85,368020.0,44.4436,44.5221,44.2254,44.3738,368020.0
2016-01-19 11:30:00,50.86,50.88,50.59,50.6,323956.0,44.3825,44.4,44.1469,44.1556,323956.0
2016-01-19 12:00:00,50.58,50.6,50.18,50.34,285160.0,44.1382,44.1556,43.7891,43.9288,285160.0
2016-01-19 12:30:00,50.34,50.39,49.97,50.16,358751.0,43.9288,43.9724,43.6059,43.7717,358751.0
2016-01-19 13:00:00,50.16,50.21,49.96,49.96,291843.0,43.7717,43.8153,43.5971,43.5971,291843.0
2016-01-19 13:30:00,49.97,50.05,49.8,49.86,190904.0,43.6059,43.6757,43.4575,43.5099,190904.0
2016-01-19 14:00:00,49.87,49.87,49.0,49.06,666240.0,43.5186,43.5186,42.7594,42.8118,666240.0
2016-01-19 14:30:00,49.07,49.11,48.59,48.83,900039.0,42.8205,42.8554,42.4016,42.6111,900039.0
2016-01-19 15:00:00,48.83,49.19,48.78,49.16,809073.0,42.6111,42.9252,42.5674,42.899,809073.0
2016-01-19 15:30:00,49.17,49.33,49.05,49.06,1619008.0,42.9078,43.0474,42.803,42.8118,1619008.0
2016-01-20 09:30:00,49.05,49.05,47.93,48.08,1193076.0,42.803,42.803,41.8257,41.9566,1193076.0
2016-01-20 10:00:00,48.08,48.13,47.18,47.36,1416920.0,41.9566,42.0002,41.1712,41.3283,1416920.0
2016-01-20 10:30:00,47.36,47.42,46.86,46.89,641309.0,41.3283,41.3806,40.892,40.9181,641309.0
2016-01-20 11:00:00,46.89,47.79,46.89,47.54,610935.0,40.9181,41.7035,40.9181,41.4854,610935.0
2016-01-20 11:30:00,47.54,47.94,47.37,47.55,378186.0,41.4854,41.8344,41.337,41.4941,378186.0
2016-01-20 12:00:00,47.55,47.68,47.15,47.19,291071.0,41.4941,41.6075,41.145,41.1799,291071.0
2016-01-20 12:30:00,47.2,47.66,47.04,47.66,260461.0,41.1887,41.5901,41.049,41.5901,260461.0
2016-01-20 13:00:00,47.66,47.88,47.33,47.73,426547.0,41.5901,41.7821,41.3021,41.6512,426547.0
2016-01-20 13:30:00,47.72,48.34,47.69,48.08,407056.0,41.6424,42.1835,41.6163,41.9566,407056.0
2016-01-20 14:00:00,48.08,48.3,47.91,47.97,586680.0,41.9566,42.1486,41.8082,41.8606,586680.0
2016-01-20 14:30:00,47.98,48.19,47.78,48.03,549426.0,41.8693,42.0526,41.6948,41.9129,549426.0
2016-01-20 15:00:00,48.03,48.97,48.01,48.88,640562.0,41.9129,42.7332,41.8955,42.6547,640562.0
2016-01-20 15:30:00,48.89,48.93,48.27,48.33,1311233.0,42.6634,42.6983,42.1224,42.1747,1311233.0
2016-01-21 09:30:00,48.48,49.06,48.28,48.53,703637.0,42.3056,42.8118,42.1311,42.3493,703637.0
2016-01-21 10:00:00,48.53,49.17,48.47,49.17,497679.0,42.3493,42.9078,42.2969,42.9078,497679.0
2016-01-21 10:30:00,49.16,49.4,49.04,49.19,583595.0,42.899,43.1085,42.7943,42.9252,583595.0
2016-01-21 11:00:00,49.2,49.61,49.09,49.25,559886.0,42.9339,43.2917,42.8379,42.9776,559886.0
2016-01-21 11:30:00,49.25,49.55,49.25,49.49,499536.0,42.9776,43.2394,42.9776,43.187,499536.0
2016-01-21 12:00:00,49.5,49.65,49.45,49.54,621880.0,43.1957,43.3266,43.1521,43.2306,621880.0
2016-01-21 12:30:00,49.55,49.69,49.47,49.62,716102.0,43.2394,43.3615,43.1696,43.3004,716102.0
2016-01-21 13:00:00,49.62,49.84,49.36,49.36,454451.0,43.3004,43.4924,43.0736,43.0736,454451.0
2016-01-21 13:30:00,49.36,49.51,49.22,49.37,322223.0,43.0736,43.2045,42.9514,43.0823,322223.0
2016-01-21 14:00:00,49.39,49.45,49.06,49.45,389884.0,43.0997,43.1521,42.8118,43.1521,389884.0
2016-01-21 14:30:00,49.45,49.82,49.26,49.74,395754.0,43.1521,43.475,42.9863,43.4052,395754.0
2016-01-21 15:00:00,49.74,49.74,49.32,49.49,455465.0,43.4052,43.4052,43.0387,43.187,455465.0
2016-01-21 15:30:00,49.49,49.86,49.49,49.56,1155899.0,43.187,43.5099,43.187,43.2481,1155899.0
2016-01-22 09:30:00,50.18,50.34,50.0,50.26,575148.0,43.7891,43.9288,43.6321,43.8589,575148.0
2016-01-22 10:00:00,50.26,50.39,50.11,50.14,405481.0,43.8589,43.9724,43.728,43.7542,405481.0
2016-01-22 10:30:00,50.14,50.35,50.13,50.18,257578.0,43.7542,43.9375,43.7455,43.7891,257578.0
2016-01-22 11:00:00,50.17,50.31,50.09,50.27,223878.0,43.7804,43.9026,43.7106,43.8677,223878.0
2016-01-22 11:30:00,50.26,50.3,50.0,50.05,154306.0,43.8589,43.8938,43.6321,43.6757,154306.0
2016-01-22 12:00:00,50.04,50.3,50.04,50.21,152967.0,43.667,43.8938,43.667,43.8153,152967.0
2016-01-22 12:30:00,50.21,50.25,50.04,50.17,142934.0,43.8153,43.8502,43.667,43.7804,142934.0
2016-01-22 13:00:00,50.18,50.18,49.94,50.02,173074.0,43.7891,43.7891,43.5797,43.6495,173074.0
2016-01-22 13:30:00,50.02,50.14,49.98,50.07,158369.0,43.6495,43.7542,43.6146,43.6931,158369.0
2016-01-22 14:00:00,50.07,50.15,49.87,49.87,277921.0,43.6931,43.7629,43.5186,43.5186,277921.0
2016-01-22 14:30:00,49.87,49.9,49.66,49.84,272039.0,43.5186,43.5448,43.3354,43.4924,272039.0
2016-01-22 15:00:00,49.84,49.88,49.5,49.54,576969.0,43.4924,43.5273,43.1957,43.2306,576969.0
2016-01-22 15:30:00,49.54,49.62,49.39,49.57,904722.0,43.2306,43.3004,43.0997,43.2568,904722.0
2016-01-25 09:30:00,49.55,49.8,49.41,49.54,353784.0,43.2394,43.4575,43.1172,43.2306,353784.0
2016-01-25 10:00:00,49.53,49.66,49.32,49.44,279045.0,43.2219,43.3354,43.0387,43.1434,279045.0
2016-01-25 10:30:00,49.44,49.49,49.04,49.16,207522.0,43.1434,43.187,42.7943,42.899,207522.0
2016-01-25 11:00:00,49.16,49.4,49.09,49.37,255209.0,42.899,43.1085,42.8379,43.0823,255209.0
2016-01-25 11:30:00,49.36,49.4,49.12,49.12,174529.0,43.0736,43.1085,42.8641,42.8641,174529.0
2016-01-25 12:00:00,49.13,49.2,48.98,49.1,258817.0,42.8729,42.9339,42.742,42.8467,258817.0
2016-01-25 12:30:00,49.11,49.23,49.07,49.2,138062.0,42.8554,42.9601,42.8205,42.9339,138062.0
2016-01-25 13:00:00,49.2,49.39,49.18,49.33,167690.0,42.9339,43.0997,42.9165,43.0474,167690.0
2016-01-25 13:30:00,49.33,49.37,48.97,49.01,211605.0,43.0474,43.0823,42.7332,42.7681,211605.0
2016-01-25 14:00:00,49.01,49.09,48.97,49.09,320110.0,42.7681,42.8379,42.7332,42.8379,320110.0
2016-01-25 14:30:00,49.08,49.19,48.96,49.08,309659.0,42.8292,42.9252,42.7245,42.8292,309659.0
2016-01-25 15:00:00,49.08,49.18,48.75,48.81,440526.0,42.8292,42.9165,42.5413,42.5936,440526.0
2016-01-25 15:30:00,48.82,48.88,48.68,48.8,806998.0,42.6023,42.6547,42.4802,42.5849,806998.0
2016-01-26 09:30:00,49.22,49.34,48.85,48.89,498577.0,42.9514,43.0561,42.6285,42.6634,498577.0
2016-01-26 10:00:00,48.9,49.16,48.89,49.0,422764.0,42.6721,42.899,42.6634,42.7594,422764.0
2016-01-26 10:30:00,49.0,49.16,48.96,49.1,272537.0,42.7594,42.899,42.7245,42.8467,272537.0
2016-01-26 11:00:00,49.09,49.12,48.95,49.08,324158.0,42.8379,42.8641,42.7158,42.8292,324158.0
2016-01-26 11:30:00,49.08,49.41,48.99,49.38,376504.0,42.8292,43.1172,42.7507,43.091,376504.0
2016-01-26 12:00:00,49.38,49.54,49.32,49.43,265314.0,43.091,43.2306,43.0387,43.1346,265314.0
2016-01-26 12:30:00,49.42,49.65,49.42,49.62,224748.0,43.1259,43.3266,43.1259,43.3004,224748.0
2016-01-26 13:00:00,49.62,49.94,49.62,49.9,227870.0,43.3004,43.5797,43.3004,43.5448,227870.0
2016-01-26 13:30:00,49.91,49.98,49.76,49.9,241754.0,43.5535,43.6146,43.4226,43.5448,241754.0
2016-01-26 14:00:00,49.89,50.07,49.84,49.9,278895.0,43.5361,43.6931,43.4924,43.5448,278895.0
2016-01-26 14:30:00,49.9,50.02,49.77,49.96,283290.0,43.5448,43.6495,43.4313,43.5971,283290.0
2016-01-26 15:00:00,49.95,50.0,49.79,49.86,389079.0,43.5884,43.6321,43.4488,43.5099,389079.0
2016-01-26 15:30:00,49.86,49.99,49.74,49.83,936180.0,43.5099,43.6233,43.4052,43.4837,936180.0
2016-01-27 09:30:00,50.47,50.57,49.76,49.93,547803.0,44.0422,44.1295,43.4226,43.571,547803.0
2016-01-27 10:00:00,49.92,49.99,49.5,49.58,304841.0,43.5622,43.6233,43.1957,43.2655,304841.0
2016-01-27 10:30:00,49.58,49.66,49.22,49.39,403087.0,43.2655,43.3354,42.9514,43.0997,403087.0
2016-01-27 11:00:00,49.39,49.48,49.3,49.44,233380.0,43.0997,43.1783,43.0212,43.1434,233380.0
2016-01-27 11:30:00,49.44,49.54,49.27,49.34,275267.0,43.1434,43.2306,42.995,43.0561,275267.0
2016-01-27 12:00:00,49.35,49.53,49.32,49.47,225102.0,43.0648,43.2219,43.0387,43.1696,225102.0
2016-01-27 12:30:00,49.48,49.53,49.39,49.42,185222.0,43.1783,43.2219,43.0997,43.1259,185222.0
2016-01-27 13:00:00,49.41,49.48,48.95,48.98,415922.0,43.1172,43.1783,42.7158,42.742,415922.0
2016-01-27 13:30:00,48.98,49.07,48.67,48.68,479273.0,42.742,42.8205,42.4714,42.4802,479273.0
2016-01-27 14:00:00,48.71,48.97,48.35,48.68,397457.0,42.5063,42.7332,42.1922,42.4802,397457.0
2016-01-27 14:30:00,48.68,48.68,47.83,48.02,1128627.0,42.4802,42.4802,41.7384,41.9042,1128627.0
2016-01-27 15:00:00,48.02,48.06,47.75,47.95,891789.0,41.9042,41.9391,41.6686,41.8431,891789.0
2016-01-27 15:30:00,47.95,48.1,47.8,48.05,1126677.0,41.8431,41.974,41.7122,41.9304,1126677.0
2016-01-28 09:30:00,48.44,48.49,46.48,46.5,1715762.0,42.2707,42.3144,40.5604,40.5778,1715762.0
2016-01-28 10:00:00,46.5,46.58,45.84,45.99,1862918.0,40.5778,40.6476,40.0019,40.1328,1862918.0
2016-01-28 10:30:00,45.99,46.42,45.81,46.24,1538898.0,40.1328,40.508,39.9757,40.3509,1538898.0
2016-01-28 11:00:00,46.23,46.98,46.23,46.85,1016070.0,40.3422,40.9967,40.3422,40.8832,1016070.0
2016-01-28 11:30:00,46.83,46.87,46.32,46.32,447454.0,40.8658,40.9007,40.4207,40.4207,447454.0
2016-01-28 12:00:00,46.34,46.8,46.27,46.75,377670.0,40.4382,40.8396,40.3771,40.796,377670.0
2016-01-28 12:30:00,46.75,47.06,46.67,46.84,476998.0,40.796,41.0665,40.7262,40.8745,476998.0
2016-01-28 13:00:00,46.84,47.01,46.69,46.95,464748.0,40.8745,41.0229,40.7436,40.9705,464748.0
2016-01-28 13:30:00,46.95,46.99,46.69,46.69,390142.0,40.9705,41.0054,40.7436,40.7436,390142.0
2016-01-28 14:00:00,46.68,46.99,46.68,46.93,413440.0,40.7349,41.0054,40.7349,40.953,413440.0
2016-01-28 14:30:00,46.93,47.01,46.77,46.89,523389.0,40.953,41.0229,40.8134,40.9181,523389.0
2016-01-28 15:00:00,46.89,47.09,46.84,47.0,711011.0,40.9181,41.0927,40.8745,41.0141,711011.0
2016-01-28 15:30:00,46.99,47.01,46.75,46.84,1377261.0,41.0054,41.0229,40.796,40.8745,1377261.0
2016-01-29 09:30:00,46.94,47.28,46.91,47.18,1662163.0,40.9618,41.2585,40.9356,41.1712,1662163.0
2016-01-29 10:00:00,47.2,47.67,47.13,47.61,1092145.0,41.1887,41.5988,41.1276,41.5464,1092145.0
2016-01-29 10:30:00,47.6,47.61,47.27,47.38,390885.0,41.5377,41.5464,41.2497,41.3457,390885.0
2016-01-29 11:00:00,47.37,47.56,47.37,47.45,314188.0,41.337,41.5028,41.337,41.4068,314188.0
2016-01-29 11:30:00,47.45,47.86,47.45,47.82,365603.0,41.4068,41.7646,41.4068,41.7297,365603.0
2016-01-29 12:00:00,47.82,47.83,47.58,47.6,496385.0,41.7297,41.7384,41.5203,41.5377,496385.0
2016-01-29 12:30:00,47.6,47.68,47.53,47.66,301314.0,41.5377,41.6075,41.4766,41.5901,301314.0
2016-01-29 13:00:00,47.66,47.66,47.55,47.59,177748.0,41.5901,41.5901,41.4941,41.529,177748.0
2016-01-29 13:30:00,47.6,47.71,47.53,47.66,264914.0,41.5377,41.6337,41.4766,41.5901,264914.0
2016-01-29 14:00:00,47.66,47.98,47.56,47.95,397744.0,41.5901,41.8693,41.5028,41.8431,397744.0
2016-01-29 14:30:00,47.95,48.0,47.81,47.83,401143.0,41.8431,41.8868,41.721,41.7384,401143.0
2016-01-29 15:00:00,47.83,47.97,47.73,47.96,422183.0,41.7384,41.8606,41.6512,41.8519,422183.0
2016-01-29 15:30:00,47.96,48.12,47.88,48.11,984695.0,41.8519,41.9915,41.7821,41.9828,984695.0
2016-02-01 09:30:00,48.1,48.31,47.77,48.25,747325.0,41.974,42.1573,41.6861,42.1049,747325.0
2016-02-01 10:00:00,48.24,48.41,47.94,48.06,638477.0,42.0962,42.2446,41.8344,41.9391,638477.0
2016-02-01 10:30:00,48.06,48.38,48.01,48.36,418660.0,41.9391,42.2184,41.8955,42.2009,418660.0
2016-02-01 11:00:00,48.37,48.48,48.11,48.26,474767.0,42.2096,42.3056,41.9828,42.1137,474767.0
2016-02-01 11:30:00,48.27,48.37,48.11,48.16,311730.0,42.1224,42.2096,41.9828,42.0264,311730.0
2016-02-01 12:00:00,48.16,48.28,48.04,48.06,267606.0,42.0264,42.1311,41.9217,41.9391,267606.0
2016-02-01 12:30:00,48.06,48.28,48.02,48.14,251859.0,41.9391,42.1311,41.9042,42.0089,251859.0
2016-02-01 13:00:00,48.15,48.34,48.09,48.34,288265.0,42.0177,42.1835,41.9653,42.1835,288265.0
2016-02-01 13:30:00,48.34,48.44,48.2,48.38,213058.0,42.1835,42.2707,42.0613,42.2184,213058.0
2016-02-01 14:00:00,48.38,48.48,48.21,48.48,263011.0,42.2184,42.3056,42.07,42.3056,263011.0
2016-02-01 14:30:00,48.46,48.77,48.41,48.77,372256.0,42.2882,42.5587,42.2446,42.5587,372256.0
2016-02-01 15:00:00,48.76,49.13,48.72,49.05,526552.0,42.55,42.8729,42.5151,42.803,526552.0
2016-02-01 15:30:00,49.04,49.07,48.9,48.95,1372913.0,42.7943,42.8205,42.6721,42.7158,1372913.0
2016-02-02 09:30:00,47.25,47.31,44.98,45.7,3181964.0,41.2323,41.2846,39.2514,39.8797,3181964.0
2016-02-02 10:00:00,45.7,45.92,44.79,45.05,2633072.0,39.8797,40.0717,39.0856,39.3125,2633072.0
2016-02-02 10:30:00,45.02,45.92,44.94,45.68,1555182.0,39.2863,40.0717,39.2165,39.8622,1555182.0
2016-02-02 11:00:00,45.68,46.2,45.61,46.17,1148574.0,39.8622,40.316,39.8012,40.2898,1148574.0
2016-02-02 11:30:00,46.16,46.17,45.31,45.34,673815.0,40.2811,40.2898,39.5394,39.5655,673815.0
2016-02-02 12:00:00,45.34,45.38,45.04,45.23,449801.0,39.5655,39.6005,39.3038,39.4696,449801.0
2016-02-02 12:30:00,45.22,45.3,45.0,45.06,349763.0,39.4608,39.5306,39.2688,39.3212,349763.0
2016-02-02 13:00:00,45.06,45.13,44.98,45.12,431298.0,39.3212,39.3823,39.2514,39.3736,431298.0
2016-02-02 13:30:00,45.11,45.12,44.8,45.0,735062.0,39.3648,39.3736,39.0943,39.2688,735062.0
2016-02-02 14:00:00,45.0,45.11,44.86,44.93,575306.0,39.2688,39.3648,39.1467,39.2078,575306.0
2016-02-02 14:30:00,44.92,45.03,44.76,44.78,462570.0,39.199,39.295,39.0594,39.0769,462570.0
2016-02-02 15:00:00,44.78,45.08,44.51,45.02,899080.0,39.0769,39.3387,38.8413,39.2863,899080.0
2016-02-02 15:30:00,45.02,45.23,44.9,45.09,1545697.0,39.2863,39.4696,39.1816,39.3474,1545697.0
2016-02-03 09:30:00,45.61,45.93,45.5,45.62,1294001.0,39.8012,40.0804,39.7052,39.8099,1294001.0
2016-02-03 10:00:00,45.62,45.7,44.99,45.02,732344.0,39.8099,39.8797,39.2601,39.2863,732344.0
2016-02-03 10:30:00,45.02,45.57,44.94,45.54,1062612.0,39.2863,39.7663,39.2165,39.7401,1062612.0
2016-02-03 11:00:00,45.55,45.57,45.0,45.49,471272.0,39.7488,39.7663,39.2688,39.6964,471272.0
2016-02-03 11:30:00,45.49,45.81,45.29,45.5,377667.0,39.6964,39.9757,39.5219,39.7052,377667.0
2016-02-03 12:00:00,45.51,45.66,45.26,45.36,305616.0,39.7139,39.8448,39.4957,39.583,305616.0
2016-02-03 12:30:00,45.37,45.38,45.0,45.18,352183.0,39.5917,39.6005,39.2688,39.4259,352183.0
2016-02-03 13:00:00,45.17,45.27,45.15,45.16,358459.0,39.4172,39.5045,39.3997,39.4085,358459.0
2016-02-03 13:30:00,45.15,45.18,44.99,45.01,337826.0,39.3997,39.4259,39.2601,39.2776,337826.0
2016-02-03 14:00:00,45.0,45.6,45.0,45.53,316600.0,39.2688,39.7924,39.2688,39.7313,316600.0
2016-02-03 14:30:00,45.52,45.75,45.36,45.63,445597.0,39.7226,39.9233,39.583,39.8186,445597.0
2016-02-03 15:00:00,45.65,45.73,45.29,45.29,401360.0,39.8361,39.9059,39.5219,39.5219,401360.0
2016-02-03 15:30:00,45.29,45.45,45.23,45.39,1062490.0,39.5219,39.6615,39.4696,39.6092,1062490.0
2016-02-04 09:30:00,45.5,45.65,45.17,45.56,836555.0,39.7052,39.8361,39.4172,39.7575,836555.0
2016-02-04 10:00:00,45.55,45.58,45.26,45.39,674396.0,39.7488,39.775,39.4957,39.6092,674396.0
2016-02-04 10:30:00,45.4,45.72,45.37,45.51,351887.0,39.6179,39.8971,39.5917,39.7139,351887.0
2016-02-04 11:00:00,45.51,45.53,44.82,44.96,703163.0,39.7139,39.7313,39.1118,39.2339,703163.0
2016-02-04 11:30:00,44.96,45.35,44.87,45.16,903151.0,39.2339,39.5743,39.1554,39.4085,903151.0
2016-02-04 12:00:00,45.16,45.42,45.14,45.24,499033.0,39.4085,39.6354,39.391,39.4783,499033.0
2016-02-04 12:30:00,45.22,45.25,44.9,45.07,645426.0,39.4608,39.487,39.1816,39.3299,645426.0
2016-02-04 13:00:00,45.06,45.39,45.0,45.25,242990.0,39.3212,39.6092,39.2688,39.487,242990.0
2016-02-04 13:30:00,45.25,45.32,45.01,45.21,306830.0,39.487,39.5481,39.2776,39.4521,306830.0
2016-02-04 14:00:00,45.22,45.24,45.08,45.12,289032.0,39.4608,39.4783,39.3387,39.3736,289032.0
2016-02-04 14:30:00,45.11,45.23,45.04,45.2,295671.0,39.3648,39.4696,39.3038,39.4434,295671.0
2016-02-04 15:00:00,45.2,45.48,45.13,45.38,359474.0,39.4434,39.6877,39.3823,39.6005,359474.0
2016-02-04 15:30:00,45.38,45.56,45.32,45.5,648307.0,39.6005,39.7575,39.5481,39.7052,648307.0
2016-02-05 09:30:00,44.85,45.03,44.36,44.4,530087.0,39.138,39.295,38.7104,38.7453,530087.0
2016-02-05 10:00:00,44.39,44.43,43.7,43.78,578079.0,38.7365,38.7714,38.1344,38.2042,578079.0
2016-02-05 10:30:00,43.77,44.04,43.59,43.61,492426.0,38.1955,38.4311,38.0384,38.0559,492426.0
2016-02-05 11:00:00,43.61,43.7,43.25,43.41,794977.0,38.0559,38.1344,37.7417,37.8813,794977.0
2016-02-05 11:30:00,43.42,43.45,43.16,43.44,943936.0,37.8901,37.9163,37.6632,37.9075,943936.0
2016-02-05 12:00:00,43.43,43.8,43.37,43.68,656721.0,37.8988,38.2217,37.8464,38.117,656721.0
2016-02-05 12:30:00,43.68,43.82,43.54,43.66,519189.0,38.117,38.2391,37.9948,38.0995,519189.0
2016-02-05 13:00:00,43.66,43.76,43.55,43.73,323259.0,38.0995,38.1868,38.0035,38.1606,323259.0
2016-02-05 13:30:00,43.72,43.8,43.5,43.55,501586.0,38.1519,38.2217,37.9599,38.0035,501586.0
2016-02-05 14:00:00,43.55,43.59,43.41,43.48,462824.0,38.0035,38.0384,37.8813,37.9424,462824.0
2016-02-05 14:30:00,43.48,43.63,43.28,43.29,427828.0,37.9424,38.0733,37.7679,37.7766,427828.0
2016-02-05 15:00:00,43.29,43.3,43.1,43.11,570032.0,37.7766,37.7854,37.6108,37.6196,570032.0
2016-02-05 15:30:00,43.12,43.12,42.88,43.05,1391088.0,37.6283,37.6283,37.4188,37.5672,1391088.0
2016-02-08 09:30:00,42.3,42.38,40.9,41.69,1401707.0,36.9127,36.9825,35.691,36.3804,1401707.0
2016-02-08 10:00:00,41.69,41.9,40.82,40.88,937878.0,36.3804,36.5637,35.6212,35.6736,937878.0
2016-02-08 10:30:00,40.88,41.35,40.87,41.17,818898.0,35.6736,36.0837,35.6648,35.9266,818898.0
2016-02-08 11:00:00,41.17,41.22,40.86,41.05,917819.0,35.9266,35.9703,35.6561,35.8219,917819.0
2016-02-08 11:30:00,41.05,41.23,40.93,41.23,702705.0,35.8219,35.979,35.7172,35.979,702705.0
2016-02-08 12:00:00,41.22,42.05,41.2,41.92,740210.0,35.9703,36.6946,35.9528,36.5811,740210.0
2016-02-08 12:30:00,41.94,42.34,41.94,42.26,657089.0,36.5986,36.9476,36.5986,36.8778,657089.0
2016-02-08 13:00:00,42.26,42.49,41.77,41.86,577992.0,36.8778,37.0785,36.4502,36.5288,577992.0
2016-02-08 13:30:00,41.86,41.91,41.39,41.4,579607.0,36.5288,36.5724,36.1186,36.1273,579607.0
2016-02-08 14:00:00,41.4,41.56,41.16,41.25,601676.0,36.1273,36.267,35.9179,35.9964,601676.0
2016-02-08 14:30:00,41.26,41.66,41.18,41.64,851843.0,36.0052,36.3542,35.9354,36.3368,851843.0
2016-02-08 15:00:00,41.63,41.85,41.49,41.69,782787.0,36.328,36.52,36.2059,36.3804,782787.0
2016-02-08 15:30:00,41.7,42.18,41.69,41.92,1465914.0,36.3891,36.808,36.3804,36.5811,1465914.0
2016-02-09 09:30:00,40.77,42.91,40.52,42.77,1201208.0,35.5776,37.445,35.3594,37.3229,1201208.0
2016-02-09 10:00:00,42.77,43.12,42.18,42.27,1054086.0,37.3229,37.6283,36.808,36.8865,1054086.0
2016-02-09 10:30:00,42.27,42.4,42.07,42.27,364460.0,36.8865,37.0,36.712,36.8865,364460.0
2016-02-09 11:00:00,42.26,42.71,42.23,42.57,564296.0,36.8778,37.2705,36.8516,37.1483,564296.0
2016-02-09 11:30:00,42.57,42.85,42.4,42.81,588475.0,37.1483,37.3927,37.0,37.3578,588475.0
2016-02-09 12:00:00,42.82,43.17,42.8,43.05,525765.0,37.3665,37.6719,37.349,37.5672,525765.0
2016-02-09 12:30:00,43.04,43.18,42.97,43.09,612301.0,37.5585,37.6806,37.4974,37.6021,612301.0
2016-02-09 13:00:00,43.09,43.17,42.91,43.15,529975.0,37.6021,37.6719,37.445,37.6545,529975.0
2016-02-09 13:30:00,43.16,43.29,42.93,43.07,488109.0,37.6632,37.7766,37.4625,37.5847,488109.0
2016-02-09 14:00:00,43.07,43.32,42.92,42.95,361025.0,37.5847,37.8028,37.4538,37.4799,361025.0
2016-02-09 14:30:00,42.95,43.4,42.93,43.24,414176.0,37.4799,37.8726,37.4625,37.733,414176.0
2016-02-09 15:00:00,43.24,43.64,43.05,43.09,574602.0,37.733,38.0821,37.5672,37.6021,574602.0
2016-02-09 15:30:00,43.08,43.32,42.92,42.97,1148880.0,37.5934,37.8028,37.4538,37.4974,1148880.0
2016-02-10 09:30:00,43.44,43.89,43.31,43.78,493526.0,37.9075,38.3002,37.7941,38.2042,493526.0
2016-02-10 10:00:00,43.78,44.37,43.73,44.19,750031.0,38.2042,38.7191,38.1606,38.562,750031.0
2016-02-10 10:30:00,44.19,44.26,43.88,43.93,688851.0,38.562,38.6231,38.2915,38.3351,688851.0
2016-02-10 11:00:00,43.94,44.04,43.72,43.73,532689.0,38.3438,38.4311,38.1519,38.1606,532689.0
2016-02-10 11:30:00,43.73,44.04,43.5,43.99,297823.0,38.1606,38.4311,37.9599,38.3875,297823.0
2016-02-10 12:00:00,43.99,44.1,43.77,44.1,380498.0,38.3875,38.4835,38.1955,38.4835,380498.0
2016-02-10 12:30:00,44.11,44.49,44.08,44.45,390345.0,38.4922,38.8238,38.466,38.7889,390345.0
2016-02-10 13:00:00,44.45,44.57,44.09,44.13,642397.0,38.7889,38.8936,38.4747,38.5096,642397.0
2016-02-10 13:30:00,44.13,44.17,43.81,43.84,397272.0,38.5096,38.5446,38.2304,38.2566,397272.0
2016-02-10 14:00:00,43.84,43.94,43.61,43.77,210915.0,38.2566,38.3438,38.0559,38.1955,210915.0
2016-02-10 14:30:00,43.77,43.89,43.51,43.63,196438.0,38.1955,38.3002,37.9686,38.0733,196438.0
2016-02-10 15:00:00,43.64,43.9,43.41,43.45,296844.0,38.0821,38.3089,37.8813,37.9163,296844.0
2016-02-10 15:30:00,43.45,43.56,43.33,43.42,1049639.0,37.9163,38.0122,37.8115,37.8901,1049639.0
2016-02-11 09:30:00,42.71,43.28,42.67,43.13,485447.0,37.2705,37.7679,37.2356,37.637,485447.0
2016-02-11 10:00:00,43.14,43.41,42.9,43.23,601750.0,37.6457,37.8813,37.4363,37.7243,601750.0
2016-02-11 10:30:00,43.23,43.48,43.13,43.31,435658.0,37.7243,37.9424,37.637,37.7941,435658.0
2016-02-11 11:00:00,43.3,43.35,42.77,42.79,533117.0,37.7854,37.829,37.3229,37.3403,533117.0
2016-02-11 11:30:00,42.78,43.05,42.72,43.01,387688.0,37.3316,37.5672,37.2792,37.5323,387688.0
2016-02-11 12:00:00,43.01,43.46,42.99,43.41,516037.0,37.5323,37.925,37.5148,37.8813,516037.0
2016-02-11 12:30:00,43.4,43.49,43.25,43.48,339634.0,37.8726,37.9512,37.7417,37.9424,339634.0
2016-02-11 13:00:00,43.48,43.6,43.37,43.38,295426.0,37.9424,38.0471,37.8464,37.8552,295426.0
2016-02-11 13:30:00,43.38,43.5,43.0,43.06,189257.0,37.8552,37.9599,37.5236,37.5759,189257.0
2016-02-11 14:00:00,43.05,43.17,42.95,42.98,243107.0,37.5672,37.6719,37.4799,37.5061,243107.0
2016-02-11 14:30:00,42.98,43.69,42.9,43.48,514433.0,37.5061,38.1257,37.4363,37.9424,514433.0
2016-02-11 15:00:00,43.47,43.52,43.17,43.34,420739.0,37.9337,37.9773,37.6719,37.8203,420739.0
2016-02-11 15:30:00,43.34,43.53,43.17,43.19,748104.0,37.8203,37.9861,37.6719,37.6894,748104.0
2016-02-12 09:30:00,43.27,43.36,42.93,42.95,534918.0,37.7592,37.8377,37.4625,37.4799,534918.0
2016-02-12 10:00:00,42.95,43.42,42.84,43.21,309687.0,37.4799,37.8901,37.3839,37.7068,309687.0
2016-02-12 10:30:00,43.21,43.4,43.07,43.13,242418.0,37.7068,37.8726,37.5847,37.637,242418.0
2016-02-12 11:00:00,43.11,43.58,43.11,43.55,273483.0,37.6196,38.0297,37.6196,38.0035,273483.0
2016-02-12 11:30:00,43.55,43.7,43.47,43.62,227014.0,38.0035,38.1344,37.9337,38.0646,227014.0
2016-02-12 12:00:00,43.62,44.05,43.6,44.03,278819.0,38.0646,38.4398,38.0471,38.4224,278819.0
2016-02-12 12:30:00,44.02,44.04,43.88,43.92,396370.0,38.4137,38.4311,38.2915,38.3264,396370.0
2016-02-12 13:00:00,43.91,43.95,43.8,43.9,315666.0,38.3177,38.3526,38.2217,38.3089,315666.0
2016-02-12 13:30:00,43.88,44.08,43.85,43.93,340236.0,38.2915,38.466,38.2653,38.3351,340236.0
2016-02-12 14:00:00,43.93,44.07,43.85,44.02,220154.0,38.3351,38.4573,38.2653,38.4137,220154.0
2016-02-12 14:30:00,44.01,44.1,43.9,44.01,189177.0,38.4049,38.4835,38.3089,38.4049,189177.0
2016-02-12 15:00:00,44.0,44.15,43.94,44.08,266401.0,38.3962,38.5271,38.3438,38.466,266401.0
2016-02-12 15:30:00,44.09,44.09,43.91,44.06,553766.0,38.4747,38.4747,38.3177,38.4486,553766.0
2016-02-16 09:30:00,44.62,44.87,44.22,44.22,485303.0,38.9372,39.1554,38.5882,38.5882,485303.0
2016-02-16 10:00:00,44.22,44.42,44.06,44.2,283818.0,38.5882,38.7627,38.4486,38.5707,283818.0
2016-02-16 10:30:00,44.2,44.49,44.17,44.22,300713.0,38.5707,38.8238,38.5446,38.5882,300713.0
2016-02-16 11:00:00,44.21,44.37,44.12,44.31,356337.0,38.5795,38.7191,38.5009,38.6667,356337.0
2016-02-16 11:30:00,44.32,44.72,44.32,44.68,184601.0,38.6755,39.0245,38.6755,38.9896,184601.0
2016-02-16 12:00:00,44.69,44.95,44.68,44.88,374605.0,38.9983,39.2252,38.9896,39.1641,374605.0
2016-02-16 12:30:00,44.88,45.35,44.88,45.33,386265.0,39.1641,39.5743,39.1641,39.5568,386265.0
2016-02-16 13:00:00,45.32,45.6,45.16,45.21,434287.0,39.5481,39.7924,39.4085,39.4521,434287.0
2016-02-16 13:30:00,45.22,45.34,45.04,45.06,206254.0,39.4608,39.5655,39.3038,39.3212,206254.0
2016-02-16 14:00:00,45.06,45.18,45.02,45.17,535567.0,39.3212,39.4259,39.2863,39.4172,535567.0
2016-02-16 14:30:00,45.17,45.21,44.94,45.02,268913.0,39.4172,39.4521,39.2165,39.2863,268913.0
2016-02-16 15:00:00,45.02,45.07,44.9,45.06,303193.0,39.2863,39.3299,39.1816,39.3212,303193.0
2016-02-16 15:30:00,45.06,45.09,44.9,45.02,548803.0,39.3212,39.3474,39.1816,39.2863,548803.0
2016-02-17 09:30:00,45.23,45.75,45.13,45.45,656153.0,39.7274,40.1842,39.6396,39.9206,656153.0
2016-02-17 10:00:00,45.46,46.08,45.39,46.07,691646.0,39.9294,40.474,39.8679,40.4652,691646.0
2016-02-17 10:30:00,46.07,46.07,45.91,46.01,598636.0,40.4652,40.4652,40.3247,40.4125,598636.0
2016-02-17 11:00:00,45.99,46.13,45.69,45.76,329158.0,40.395,40.5179,40.1315,40.1929,329158.0
2016-02-17 11:30:00,45.75,45.9,45.67,45.85,278898.0,40.1842,40.3159,40.1139,40.272,278898.0
2016-02-17 12:00:00,45.85,45.97,45.71,45.91,247247.0,40.272,40.3774,40.149,40.3247,247247.0
2016-02-17 12:30:00,45.92,46.04,45.92,46.04,252526.0,40.3335,40.4389,40.3335,40.4389,252526.0
2016-02-17 13:00:00,46.04,46.15,46.0,46.13,370424.0,40.4389,40.5355,40.4037,40.5179,370424.0
2016-02-17 13:30:00,46.13,46.15,45.94,45.96,325344.0,40.5179,40.5355,40.351,40.3686,325344.0
2016-02-17 14:00:00,45.96,46.12,45.9,45.95,242105.0,40.3686,40.5091,40.3159,40.3598,242105.0
2016-02-17 14:30:00,45.95,46.02,45.7,45.8,194043.0,40.3598,40.4213,40.1402,40.2281,194043.0
2016-02-17 15:00:00,45.81,45.94,45.79,45.9,341006.0,40.2369,40.351,40.2193,40.3159,341006.0
2016-02-17 15:30:00,45.9,45.98,45.76,45.92,766205.0,40.3159,40.3862,40.1929,40.3335,766205.0
2016-02-18 09:30:00,45.94,45.94,45.16,45.69,508090.0,40.351,40.351,39.6659,40.1315,508090.0
2016-02-18 10:00:00,45.7,45.7,45.39,45.54,325652.0,40.1402,40.1402,39.8679,39.9997,325652.0
2016-02-18 10:30:00,45.53,45.58,45.23,45.53,229840.0,39.9909,40.0348,39.7274,39.9909,229840.0
2016-02-18 11:00:00,45.53,45.6,45.3,45.47,246977.0,39.9909,40.0524,39.7889,39.9382,246977.0
2016-02-18 11:30:00,45.47,45.93,45.39,45.9,258701.0,39.9382,40.3423,39.8679,40.3159,258701.0
2016-02-18 12:00:00,45.9,46.06,45.83,46.02,335392.0,40.3159,40.4564,40.2544,40.4213,335392.0
2016-02-18 12:30:00,46.02,46.05,45.78,45.78,279034.0,40.4213,40.4477,40.2105,40.2105,279034.0
2016-02-18 13:00:00,45.78,45.8,45.41,45.42,332598.0,40.2105,40.2281,39.8855,39.8943,332598.0
2016-02-18 13:30:00,45.43,45.44,45.18,45.25,260846.0,39.9031,39.9119,39.6835,39.745,260846.0
2016-02-18 14:00:00,45.25,45.46,45.24,45.42,180569.0,39.745,39.9294,39.7362,39.8943,180569.0
2016-02-18 14:30:00,45.41,45.5,45.32,45.32,178865.0,39.8855,39.9646,39.8065,39.8065,178865.0
2016-02-18 15:00:00,45.32,45.39,45.23,45.29,194082.0,39.8065,39.8679,39.7274,39.7801,194082.0
2016-02-18 15:30:00,45.29,45.36,45.23,45.34,479957.0,39.7801,39.8416,39.7274,39.824,479957.0
2016-02-19 09:30:00,45.36,45.37,44.83,45.19,525785.0,39.8416,39.8504,39.3761,39.6923,525785.0
2016-02-19 10:00:00,45.18,45.67,44.96,45.58,317772.0,39.6835,40.1139,39.4903,40.0348,317772.0
2016-02-19 10:30:00,45.58,45.72,45.41,45.66,211882.0,40.0348,40.1578,39.8855,40.1051,211882.0
2016-02-19 11:00:00,45.65,45.95,45.51,45.92,215850.0,40.0963,40.3598,39.9733,40.3335,215850.0
2016-02-19 11:30:00,45.91,46.08,45.88,46.06,337606.0,40.3247,40.474,40.2983,40.4564,337606.0
2016-02-19 12:00:00,46.05,46.3,46.03,46.23,402859.0,40.4477,40.6672,40.4301,40.6058,402859.0
2016-02-19 12:30:00,46.23,46.39,46.22,46.35,238764.0,40.6058,40.7463,40.597,40.7112,238764.0
2016-02-19 13:00:00,46.35,46.39,46.25,46.26,201307.0,40.7112,40.7463,40.6233,40.6321,201307.0
2016-02-19 13:30:00,46.26,46.35,46.25,46.34,154343.0,40.6321,40.7112,40.6233,40.7024,154343.0
2016-02-19 14:00:00,46.34,46.55,46.33,46.51,317854.0,40.7024,40.8868,40.6936,40.8517,317854.0
2016-02-19 14:30:00,46.52,46.54,46.31,46.4,393053.0,40.8605,40.878,40.676,40.7551,393053.0
2016-02-19 15:00:00,46.4,46.5,46.4,46.48,311970.0,40.7551,40.8429,40.7551,40.8253,311970.0
2016-02-19 15:30:00,46.48,46.51,46.33,46.37,763279.0,40.8253,40.8517,40.6936,40.7287,763279.0
2016-02-22 09:30:00,46.49,47.62,46.44,47.59,1250997.0,40.8341,41.8267,40.7902,41.8003,1250997.0
2016-02-22 10:00:00,47.6,47.78,47.09,47.1,781943.0,41.8091,41.9672,41.3611,41.3699,781943.0
2016-02-22 10:30:00,47.11,47.17,46.74,46.75,374254.0,41.3787,41.4314,41.0537,41.0625,374254.0
2016-02-22 11:00:00,46.75,47.05,46.75,46.97,433149.0,41.0625,41.326,41.0625,41.2557,433149.0
2016-02-22 11:30:00,46.98,47.17,46.98,47.16,214170.0,41.2645,41.4314,41.2645,41.4226,214170.0
2016-02-22 12:00:00,47.16,47.17,47.0,47.0,226777.0,41.4226,41.4314,41.2821,41.2821,226777.0
2016-02-22 12:30:00,47.01,47.16,47.01,47.05,149082.0,41.2909,41.4226,41.2909,41.326,149082.0
2016-02-22 13:00:00,47.06,47.38,47.0,47.34,211306.0,41.3348,41.6158,41.2821,41.5807,211306.0
2016-02-22 13:30:00,47.35,47.64,47.34,47.53,300393.0,41.5895,41.8442,41.5807,41.7476,300393.0
2016-02-22 14:00:00,47.52,47.52,47.35,47.51,264236.0,41.7388,41.7388,41.5895,41.73,264236.0
2016-02-22 14:30:00,47.52,47.56,47.38,47.54,356416.0,41.7388,41.774,41.6158,41.7564,356416.0
2016-02-22 15:00:00,47.54,47.67,47.42,47.62,365870.0,41.7564,41.8706,41.651,41.8267,365870.0
2016-02-22 15:30:00,47.62,47.78,47.58,47.72,1007812.0,41.8267,41.9672,41.7915,41.9145,1007812.0
2016-02-23 09:30:00,47.75,48.58,47.75,48.32,1123226.0,41.9408,42.6699,41.9408,42.4415,1123226.0
2016-02-23 10:00:00,48.33,48.4,47.66,47.89,359920.0,42.4503,42.5118,41.8618,42.0638,359920.0
2016-02-23 10:30:00,47.9,47.96,47.72,47.85,286543.0,42.0726,42.1253,41.9145,42.0287,286543.0
2016-02-23 11:00:00,47.85,47.94,47.63,47.71,414273.0,42.0287,42.1077,41.8354,41.9057,414273.0
2016-02-23 11:30:00,47.73,48.16,47.66,48.13,227574.0,41.9233,42.301,41.8618,42.2746,227574.0
2016-02-23 12:00:00,48.13,48.44,48.13,48.44,360383.0,42.2746,42.5469,42.2746,42.5469,360383.0
2016-02-23 12:30:00,48.44,48.53,48.23,48.33,330237.0,42.5469,42.6259,42.3624,42.4503,330237.0
2016-02-23 13:00:00,48.32,48.32,48.04,48.08,172273.0,42.4415,42.4415,42.1956,42.2307,172273.0
2016-02-23 13:30:00,48.08,48.15,48.0,48.11,248057.0,42.2307,42.2922,42.1604,42.257,248057.0
2016-02-23 14:00:00,48.1,48.3,47.96,48.28,335674.0,42.2483,42.4239,42.1253,42.4064,335674.0
2016-02-23 14:30:00,48.27,48.34,48.21,48.27,289901.0,42.3976,42.4591,42.3449,42.3976,289901.0
2016-02-23 15:00:00,48.27,48.28,48.06,48.11,353699.0,42.3976,42.4064,42.2131,42.257,353699.0
2016-02-23 15:30:00,48.12,48.33,48.06,48.09,638230.0,42.2658,42.4503,42.2131,42.2395,638230.0
2016-02-24 09:30:00,46.98,47.14,46.69,46.82,678182.0,41.2645,41.405,41.0098,41.124,678182.0
2016-02-24 10:00:00,46.82,46.95,46.6,46.9,644927.0,41.124,41.2382,40.9307,41.1942,644927.0
2016-02-24 10:30:00,46.9,47.08,46.78,47.04,648175.0,41.1942,41.3523,41.0888,41.3172,648175.0
2016-02-24 11:00:00,47.04,47.04,46.62,46.75,327406.0,41.3172,41.3172,40.9483,41.0625,327406.0
2016-02-24 11:30:00,46.75,47.19,46.74,47.06,163328.0,41.0625,41.449,41.0537,41.3348,163328.0
2016-02-24 12:00:00,47.05,47.32,47.05,47.21,152004.0,41.326,41.5631,41.326,41.4665,152004.0
2016-02-24 12:30:00,47.23,47.26,46.98,47.1,133161.0,41.4841,41.5104,41.2645,41.3699,133161.0
2016-02-24 13:00:00,47.1,47.26,47.04,47.08,133381.0,41.3699,41.5104,41.3172,41.3523,133381.0
2016-02-24 13:30:00,47.08,47.26,47.03,47.22,117302.0,41.3523,41.5104,41.3084,41.4753,117302.0
2016-02-24 14:00:00,47.22,47.71,47.16,47.7,147446.0,41.4753,41.9057,41.4226,41.8969,147446.0
2016-02-24 14:30:00,47.69,47.77,47.6,47.62,239223.0,41.8881,41.9584,41.8091,41.8267,239223.0
2016-02-24 15:00:00,47.63,48.03,47.62,48.01,394944.0,41.8354,42.1868,41.8267,42.1692,394944.0
2016-02-24 15:30:00,48.0,48.07,47.93,48.01,820913.0,42.1604,42.2219,42.0989,42.1692,820913.0
2016-02-25 09:30:00,48.04,48.56,47.96,48.32,471688.0,42.1956,42.6523,42.1253,42.4415,471688.0
2016-02-25 10:00:00,48.32,48.35,48.01,48.31,339280.0,42.4415,42.4678,42.1692,42.4327,339280.0
2016-02-25 10:30:00,48.3,48.33,48.03,48.05,244849.0,42.4239,42.4503,42.1868,42.2043,244849.0
2016-02-25 11:00:00,48.05,48.24,47.99,48.23,316925.0,42.2043,42.3712,42.1516,42.3624,316925.0
2016-02-25 11:30:00,48.23,48.39,48.17,48.38,182577.0,42.3624,42.503,42.3097,42.4942,182577.0
2016-02-25 12:00:00,48.37,48.38,48.12,48.16,200245.0,42.4854,42.4942,42.2658,42.301,200245.0
2016-02-25 12:30:00,48.16,48.34,48.14,48.25,140018.0,42.301,42.4591,42.2834,42.38,140018.0
2016-02-25 13:00:00,48.25,48.36,48.18,48.34,97531.0,42.38,42.4766,42.3185,42.4591,97531.0
2016-02-25 13:30:00,48.34,48.54,48.33,48.47,122993.0,42.4591,42.6347,42.4503,42.5732,122993.0
2016-02-25 14:00:00,48.47,48.58,48.41,48.53,237406.0,42.5732,42.6699,42.5205,42.6259,237406.0
2016-02-25 14:30:00,48.54,48.59,48.49,48.53,199018.0,42.6347,42.6786,42.5908,42.6259,199018.0
2016-02-25 15:00:00,48.52,48.62,48.47,48.5,271117.0,42.6172,42.705,42.5732,42.5996,271117.0
2016-02-25 15:30:00,48.51,48.57,48.44,48.52,985363.0,42.6084,42.6611,42.5469,42.6172,985363.0
2016-02-26 09:30:00,48.66,48.86,48.19,48.27,370992.0,42.7401,42.9158,42.3273,42.3976,370992.0
2016-02-26 10:00:00,48.24,48.32,48.08,48.2,477199.0,42.3712,42.4415,42.2307,42.3361,477199.0
2016-02-26 10:30:00,48.19,48.22,48.0,48.11,374882.0,42.3273,42.3537,42.1604,42.257,374882.0
2016-02-26 11:00:00,48.11,48.2,47.95,47.96,258373.0,42.257,42.3361,42.1165,42.1253,258373.0
2016-02-26 11:30:00,47.96,47.98,47.87,47.89,264742.0,42.1253,42.1429,42.0462,42.0638,264742.0
2016-02-26 12:00:00,47.89,47.9,47.73,47.82,271330.0,42.0638,42.0726,41.9233,42.0023,271330.0
2016-02-26 12:30:00,47.81,48.02,47.81,47.99,230371.0,41.9935,42.178,41.9935,42.1516,230371.0
2016-02-26 13:00:00,47.99,48.15,47.95,48.12,358648.0,42.1516,42.2922,42.1165,42.2658,358648.0
2016-02-26 13:30:00,48.13,48.15,48.04,48.07,320012.0,42.2746,42.2922,42.1956,42.2219,320012.0
2016-02-26 14:00:00,48.07,48.38,48.06,48.36,354202.0,42.2219,42.4942,42.2131,42.4766,354202.0
2016-02-26 14:30:00,48.37,48.4,48.15,48.22,208213.0,42.4854,42.5118,42.2922,42.3537,208213.0
2016-02-26 15:00:00,48.21,48.46,48.2,48.25,226713.0,42.3449,42.5645,42.3361,42.38,226713.0
2016-02-26 15:30:00,48.25,48.42,48.24,48.34,588690.0,42.38,42.5293,42.3712,42.4591,588690.0
2016-02-29 09:30:00,48.33,48.61,48.28,48.47,304888.0,42.4503,42.6962,42.4064,42.5732,304888.0
2016-02-29 10:00:00,48.45,48.7,48.37,48.51,371126.0,42.5557,42.7753,42.4854,42.6084,371126.0
2016-02-29 10:30:00,48.51,48.67,48.45,48.48,172205.0,42.6084,42.7489,42.5557,42.582,172205.0
2016-02-29 11:00:00,48.48,48.67,48.48,48.56,216168.0,42.582,42.7489,42.582,42.6523,216168.0
2016-02-29 11:30:00,48.55,48.79,48.55,48.68,124401.0,42.6435,42.8543,42.6435,42.7577,124401.0
2016-02-29 12:00:00,48.69,48.79,48.65,48.73,73707.0,42.7665,42.8543,42.7313,42.8016,73707.0
2016-02-29 12:30:00,48.72,48.79,48.65,48.78,77455.0,42.7928,42.8543,42.7313,42.8455,77455.0
2016-02-29 13:00:00,48.78,48.82,48.68,48.76,100138.0,42.8455,42.8807,42.7577,42.828,100138.0
2016-02-29 13:30:00,48.76,48.81,48.72,48.75,93929.0,42.828,42.8719,42.7928,42.8192,93929.0
2016-02-29 14:00:00,48.75,48.75,48.45,48.53,119409.0,42.8192,42.8192,42.5557,42.6259,119409.0
2016-02-29 14:30:00,48.53,48.59,48.3,48.37,157183.0,42.6259,42.6786,42.4239,42.4854,157183.0
2016-02-29 15:00:00,48.35,48.35,48.11,48.19,490818.0,42.4678,42.4678,42.257,42.3273,490818.0
2016-02-29 15:30:00,48.19,48.26,47.94,47.94,1003424.0,42.3273,42.3888,42.1077,42.1077,1003424.0
2016-03-01 09:30:00,48.59,48.75,48.02,48.14,666553.0,42.6786,42.8192,42.178,42.2834,666553.0
2016-03-01 10:00:00,48.15,48.55,48.15,48.49,399411.0,42.2922,42.6435,42.2922,42.5908,399411.0
2016-03-01 10:30:00,48.49,48.51,48.34,48.4,219824.0,42.5908,42.6084,42.4591,42.5118,219824.0
2016-03-01 11:00:00,48.41,48.67,48.3,48.56,315537.0,42.5205,42.7489,42.4239,42.6523,315537.0
2016-03-01 11:30:00,48.56,48.79,48.55,48.65,217736.0,42.6523,42.8543,42.6435,42.7313,217736.0
2016-03-01 12:00:00,48.65,48.8,48.59,48.62,158159.0,42.7313,42.8631,42.6786,42.705,158159.0
2016-03-01 12:30:00,48.63,48.77,48.57,48.76,131257.0,42.7138,42.8367,42.6611,42.828,131257.0
2016-03-01 13:00:00,48.77,48.77,48.58,48.68,187872.0,42.8367,42.8367,42.6699,42.7577,187872.0
2016-03-01 13:30:00,48.69,48.82,48.69,48.75,171502.0,42.7665,42.8807,42.7665,42.8192,171502.0
2016-03-01 14:00:00,48.76,48.86,48.71,48.86,211931.0,42.828,42.9158,42.784,42.9158,211931.0
2016-03-01 14:30:00,48.86,48.93,48.77,48.93,226456.0,42.9158,42.9773,42.8367,42.9773,226456.0
2016-03-01 15:00:00,48.93,48.97,48.84,48.9,209031.0,42.9773,43.0124,42.8982,42.9509,209031.0
2016-03-01 15:30:00,48.9,48.96,48.81,48.96,450002.0,42.9509,43.0036,42.8719,43.0036,450002.0
2016-03-02 09:30:00,48.69,48.87,48.49,48.56,352267.0,42.7665,42.9246,42.5908,42.6523,352267.0
2016-03-02 10:00:00,48.56,48.6,48.38,48.53,314301.0,42.6523,42.6874,42.4942,42.6259,314301.0
2016-03-02 10:30:00,48.52,48.52,48.22,48.4,224197.0,42.6172,42.6172,42.3537,42.5118,224197.0
2016-03-02 11:00:00,48.39,48.47,48.2,48.3,203511.0,42.503,42.5732,42.3361,42.4239,203511.0
2016-03-02 11:30:00,48.3,48.36,48.23,48.25,220003.0,42.4239,42.4766,42.3624,42.38,220003.0
2016-03-02 12:00:00,48.25,48.32,48.18,48.18,116722.0,42.38,42.4415,42.3185,42.3185,116722.0
2016-03-02 12:30:00,48.18,48.2,48.1,48.11,179342.0,42.3185,42.3361,42.2483,42.257,179342.0
2016-03-02 13:00:00,48.1,48.2,48.05,48.18,98673.0,42.2483,42.3361,42.2043,42.3185,98673.0
2016-03-02 13:30:00,48.18,48.2,48.1,48.1,151809.0,42.3185,42.3361,42.2483,42.2483,151809.0
2016-03-02 14:00:00,48.11,48.2,47.98,48.09,249044.0,42.257,42.3361,42.1429,42.2395,249044.0
2016-03-02 14:30:00,48.09,48.16,48.06,48.08,229788.0,42.2395,42.301,42.2131,42.2307,229788.0
2016-03-02 15:00:00,48.09,48.11,47.94,48.08,436819.0,42.2395,42.257,42.1077,42.2307,436819.0
2016-03-02 15:30:00,48.07,48.17,47.99,48.16,746678.0,42.2219,42.3097,42.1516,42.301,746678.0
2016-03-03 09:30:00,47.39,47.49,46.83,47.16,1118476.0,41.6246,41.7125,41.1328,41.4226,1118476.0
2016-03-03 10:00:00,47.17,47.25,47.09,47.23,912596.0,41.4314,41.5017,41.3611,41.4841,912596.0
2016-03-03 10:30:00,47.23,47.37,47.11,47.34,438243.0,41.4841,41.6071,41.3787,41.5807,438243.0
2016-03-03 11:00:00,47.34,47.42,47.22,47.27,287260.0,41.5807,41.651,41.4753,41.5192,287260.0
2016-03-03 11:30:00,47.27,47.57,47.26,47.55,320752.0,41.5192,41.7827,41.5104,41.7652,320752.0
2016-03-03 12:00:00,47.55,47.64,47.51,47.52,299126.0,41.7652,41.8442,41.73,41.7388,299126.0
2016-03-03 12:30:00,47.52,47.72,47.51,47.72,248582.0,41.7388,41.9145,41.73,41.9145,248582.0
2016-03-03 13:00:00,47.71,47.77,47.65,47.67,245239.0,41.9057,41.9584,41.853,41.8706,245239.0
2016-03-03 13:30:00,47.67,47.88,47.67,47.88,365187.0,41.8706,42.055,41.8706,42.055,365187.0
2016-03-03 14:00:00,47.88,47.94,47.7,47.85,401295.0,42.055,42.1077,41.8969,42.0287,401295.0
2016-03-03 14:30:00,47.86,47.94,47.81,47.9,393182.0,42.0375,42.1077,41.9935,42.0726,393182.0
2016-03-03 15:00:00,47.9,47.92,47.76,47.9,424449.0,42.0726,42.0902,41.9496,42.0726,424449.0
2016-03-03 15:30:00,47.9,48.06,47.87,48.05,972651.0,42.0726,42.2131,42.0462,42.2043,972651.0
2016-03-04 09:30:00,48.03,48.07,47.68,47.86,613301.0,42.1868,42.2219,41.8794,42.0375,613301.0
2016-03-04 10:00:00,47.87,48.14,47.85,47.99,360006.0,42.0462,42.2834,42.0287,42.1516,360006.0
2016-03-04 10:30:00,47.99,48.03,47.88,48.0,279554.0,42.1516,42.1868,42.055,42.1604,279554.0
2016-03-04 11:00:00,48.0,48.19,47.98,48.0,238203.0,42.1604,42.3273,42.1429,42.1604,238203.0
2016-03-04 11:30:00,48.01,48.02,47.7,47.8,690482.0,42.1692,42.178,41.8969,41.9848,690482.0
2016-03-04 12:00:00,47.81,47.85,47.43,47.56,268176.0,41.9935,42.0287,41.6598,41.774,268176.0
2016-03-04 12:30:00,47.57,47.71,47.57,47.7,214662.0,41.7827,41.9057,41.7827,41.8969,214662.0
2016-03-04 13:00:00,47.7,47.73,47.55,47.72,187903.0,41.8969,41.9233,41.7652,41.9145,187903.0
2016-03-04 13:30:00,47.72,48.0,47.71,47.98,161455.0,41.9145,42.1604,41.9057,42.1429,161455.0
2016-03-04 14:00:00,47.97,48.15,47.93,48.04,291265.0,42.1341,42.2922,42.0989,42.1956,291265.0
2016-03-04 14:30:00,48.03,48.04,47.84,47.98,260069.0,42.1868,42.1956,42.0199,42.1429,260069.0
2016-03-04 15:00:00,47.98,48.02,47.87,47.99,245747.0,42.1429,42.178,42.0462,42.1516,245747.0
2016-03-04 15:30:00,47.99,48.04,47.9,47.97,713585.0,42.1516,42.1956,42.0726,42.1341,713585.0
2016-03-07 09:30:00,47.54,47.76,47.28,47.33,412550.0,41.7564,41.9496,41.528,41.5719,412550.0
2016-03-07 10:00:00,47.33,47.8,47.27,47.69,429280.0,41.5719,41.9848,41.5192,41.8881,429280.0
2016-03-07 10:30:00,47.7,47.72,47.39,47.43,261173.0,41.8969,41.9145,41.6246,41.6598,261173.0
2016-03-07 11:00:00,47.42,47.56,47.33,47.4,235935.0,41.651,41.774,41.5719,41.6334,235935.0
2016-03-07 11:30:00,47.39,47.52,47.29,47.34,215501.0,41.6246,41.7388,41.5368,41.5807,215501.0
2016-03-07 12:00:00,47.35,47.36,47.25,47.3,147239.0,41.5895,41.5983,41.5017,41.5456,147239.0
2016-03-07 12:30:00,47.3,47.32,47.22,47.23,162714.0,41.5456,41.5631,41.4753,41.4841,162714.0
2016-03-07 13:00:00,47.25,47.27,47.13,47.16,302526.0,41.5017,41.5192,41.3963,41.4226,302526.0
2016-03-07 13:30:00,47.16,47.17,47.06,47.1,163274.0,41.4226,41.4314,41.3348,41.3699,163274.0
2016-03-07 14:00:00,47.1,47.11,46.98,47.02,237603.0,41.3699,41.3787,41.2645,41.2996,237603.0
2016-03-07 14:30:00,47.03,47.04,46.87,46.99,324010.0,41.3084,41.3172,41.1679,41.2733,324010.0
2016-03-07 15:00:00,46.99,47.09,46.84,47.07,426821.0,41.2733,41.3611,41.1415,41.3436,426821.0
2016-03-07 15:30:00,47.07,47.11,46.95,47.08,832905.0,41.3436,41.3787,41.2382,41.3523,832905.0
2016-03-08 09:30:00,46.88,46.89,46.32,46.81,496946.0,41.1767,41.1855,40.6848,41.1152,496946.0
2016-03-08 10:00:00,46.81,46.88,46.67,46.73,309105.0,41.1152,41.1767,40.9922,41.0449,309105.0
2016-03-08 10:30:00,46.72,46.86,46.65,46.86,333813.0,41.0361,41.1591,40.9747,41.1591,333813.0
2016-03-08 11:00:00,46.86,46.99,46.84,46.93,186890.0,41.1591,41.2733,41.1415,41.2206,186890.0
2016-03-08 11:30:00,46.92,47.06,46.9,47.03,167332.0,41.2118,41.3348,41.1942,41.3084,167332.0
2016-03-08 12:00:00,47.02,47.14,46.98,47.05,154285.0,41.2996,41.405,41.2645,41.326,154285.0
2016-03-08 12:30:00,47.05,47.05,46.88,46.9,109670.0,41.326,41.326,41.1767,41.1942,109670.0
2016-03-08 13:00:00,46.91,47.02,46.86,47.0,123457.0,41.203,41.2996,41.1591,41.2821,123457.0
2016-03-08 13:30:00,47.01,47.08,46.89,46.89,123810.0,41.2909,41.3523,41.1855,41.1855,123810.0
2016-03-08 14:00:00,46.9,46.9,46.62,46.67,217272.0,41.1942,41.1942,40.9483,40.9922,217272.0
2016-03-08 14:30:00,46.66,46.69,46.49,46.49,230068.0,40.9834,41.0098,40.8341,40.8341,230068.0
2016-03-08 15:00:00,46.49,46.51,46.39,46.42,248247.0,40.8341,40.8517,40.7463,40.7726,248247.0
2016-03-08 15:30:00,46.42,46.49,46.35,46.38,1207357.0,40.7726,40.8341,40.7112,40.7375,1207357.0
2016-03-09 09:30:00,46.51,46.68,46.18,46.25,384282.0,40.8517,41.001,40.5618,40.6233,384282.0
2016-03-09 10:00:00,46.25,46.33,46.08,46.23,416204.0,40.6233,40.6936,40.474,40.6058,416204.0
2016-03-09 10:30:00,46.23,46.44,46.14,46.24,361038.0,40.6058,40.7902,40.5267,40.6145,361038.0
2016-03-09 11:00:00,46.23,46.31,46.17,46.23,264417.0,40.6058,40.676,40.5531,40.6058,264417.0
2016-03-09 11:30:00,46.24,46.4,46.2,46.32,254761.0,40.6145,40.7551,40.5794,40.6848,254761.0
2016-03-09 12:00:00,46.31,46.31,46.15,46.16,140869.0,40.676,40.676,40.5355,40.5443,140869.0
2016-03-09 12:30:00,46.17,46.18,45.98,46.03,209232.0,40.5531,40.5618,40.3862,40.4301,209232.0
2016-03-09 13:00:00,46.02,46.21,45.99,46.21,148158.0,40.4213,40.5882,40.395,40.5882,148158.0
2016-03-09 13:30:00,46.21,46.45,46.2,46.39,134745.0,40.5882,40.799,40.5794,40.7463,134745.0
2016-03-09 14:00:00,46.39,46.4,46.25,46.3,182483.0,40.7463,40.7551,40.6233,40.6672,182483.0
2016-03-09 14:30:00,46.31,46.42,46.21,46.35,192494.0,40.676,40.7726,40.5882,40.7112,192494.0
2016-03-09 15:00:00,46.35,46.43,46.27,46.38,338778.0,40.7112,40.7814,40.6409,40.7375,338778.0
2016-03-09 15:30:00,46.38,46.47,46.32,46.46,568814.0,40.7375,40.8166,40.6848,40.8078,568814.0
2016-03-10 09:30:00,46.39,47.33,46.25,47.29,657647.0,40.7463,41.5719,40.6233,41.5368,657647.0
2016-03-10 10:00:00,47.3,47.4,47.15,47.24,323146.0,41.5456,41.6334,41.4138,41.4929,323146.0
2016-03-10 10:30:00,47.24,47.24,46.76,46.8,382274.0,41.4929,41.4929,41.0713,41.1064,382274.0
2016-03-10 11:00:00,46.78,46.82,46.33,46.35,245507.0,41.0888,41.124,40.6936,40.7112,245507.0
2016-03-10 11:30:00,46.35,46.4,46.18,46.23,254120.0,40.7112,40.7551,40.5618,40.6058,254120.0
2016-03-10 12:00:00,46.22,46.27,46.06,46.15,208286.0,40.597,40.6409,40.4564,40.5355,208286.0
2016-03-10 12:30:00,46.16,46.16,45.86,45.97,301037.0,40.5443,40.5443,40.2808,40.3774,301037.0
2016-03-10 13:00:00,45.96,45.97,45.74,45.89,252257.0,40.3686,40.3774,40.1754,40.3071,252257.0
2016-03-10 13:30:00,45.89,46.01,45.87,45.93,234982.0,40.3071,40.4125,40.2896,40.3423,234982.0
2016-03-10 14:00:00,45.93,46.09,45.88,46.08,170626.0,40.3423,40.4828,40.2983,40.474,170626.0
2016-03-10 14:30:00,46.08,46.38,45.99,46.25,211162.0,40.474,40.7375,40.395,40.6233,211162.0
2016-03-10 15:00:00,46.24,46.37,46.14,46.34,266439.0,40.6145,40.7287,40.5267,40.7024,266439.0
2016-03-10 15:30:00,46.33,46.35,46.14,46.3,668677.0,40.6936,40.7112,40.5267,40.6672,668677.0
2016-03-11 09:30:00,46.87,47.23,46.65,47.12,397438.0,41.1679,41.4841,40.9747,41.3875,397438.0
2016-03-11 10:00:00,47.12,47.52,47.12,47.51,479932.0,41.3875,41.7388,41.3875,41.73,479932.0
2016-03-11 10:30:00,47.52,47.59,47.43,47.52,290998.0,41.7388,41.8003,41.6598,41.7388,290998.0
2016-03-11 11:00:00,47.51,47.71,47.49,47.67,232171.0,41.73,41.9057,41.7125,41.8706,232171.0
2016-03-11 11:30:00,47.66,47.73,47.59,47.72,193794.0,41.8618,41.9233,41.8003,41.9145,193794.0
2016-03-11 12:00:00,47.72,47.76,47.67,47.69,135370.0,41.9145,41.9496,41.8706,41.8881,135370.0
2016-03-11 12:30:00,47.7,47.7,47.55,47.59,130457.0,41.8969,41.8969,41.7652,41.8003,130457.0
2016-03-11 13:00:00,47.6,47.73,47.56,47.71,146972.0,41.8091,41.9233,41.774,41.9057,146972.0
2016-03-11 13:30:00,47.7,47.77,47.61,47.75,145012.0,41.8969,41.9584,41.8179,41.9408,145012.0
2016-03-11 14:00:00,47.75,47.8,47.73,47.78,184297.0,41.9408,41.9848,41.9233,41.9672,184297.0
2016-03-11 14:30:00,47.78,47.9,47.77,47.79,250175.0,41.9672,42.0726,41.9584,41.976,250175.0
2016-03-11 15:00:00,47.79,47.9,47.74,47.87,198333.0,41.976,42.0726,41.9321,42.0462,198333.0
2016-03-11 15:30:00,47.87,47.92,47.81,47.89,503998.0,42.0462,42.0902,41.9935,42.0638,503998.0
2016-03-14 09:30:00,48.07,48.65,48.05,48.28,347016.0,42.2219,42.7313,42.2043,42.4064,347016.0
2016-03-14 10:00:00,48.28,48.56,48.26,48.55,457013.0,42.4064,42.6523,42.3888,42.6435,457013.0
2016-03-14 10:30:00,48.54,48.59,48.28,48.31,164145.0,42.6347,42.6786,42.4064,42.4327,164145.0
2016-03-14 11:00:00,48.31,48.36,48.29,48.29,174587.0,42.4327,42.4766,42.4151,42.4151,174587.0
2016-03-14 11:30:00,48.28,48.3,48.16,48.18,136970.0,42.4064,42.4239,42.301,42.3185,136970.0
2016-03-14 12:00:00,48.18,48.2,48.09,48.15,119785.0,42.3185,42.3361,42.2395,42.2922,119785.0
2016-03-14 12:30:00,48.16,48.3,48.15,48.21,98436.0,42.301,42.4239,42.2922,42.3449,98436.0
2016-03-14 13:00:00,48.2,48.21,48.0,48.02,107364.0,42.3361,42.3449,42.1604,42.178,107364.0
2016-03-14 13:30:00,48.01,48.12,48.0,48.03,93279.0,42.1692,42.2658,42.1604,42.1868,93279.0
2016-03-14 14:00:00,48.03,48.15,48.0,48.15,174092.0,42.1868,42.2922,42.1604,42.2922,174092.0
2016-03-14 14:30:00,48.15,48.15,47.99,48.1,229764.0,42.2922,42.2922,42.1516,42.2483,229764.0
2016-03-14 15:00:00,48.1,48.16,48.08,48.16,175160.0,42.2483,42.301,42.2307,42.301,175160.0
2016-03-14 15:30:00,48.16,48.2,48.07,48.11,575102.0,42.301,42.3361,42.2219,42.257,575102.0
2016-03-15 09:30:00,47.74,48.1,47.6,48.01,342461.0,41.9321,42.2483,41.8091,42.1692,342461.0
2016-03-15 10:00:00,48.01,48.36,47.89,48.29,235987.0,42.1692,42.4766,42.0638,42.4151,235987.0
2016-03-15 10:30:00,48.29,48.38,48.12,48.13,172043.0,42.4151,42.4942,42.2658,42.2746,172043.0
2016-03-15 11:00:00,48.14,48.2,48.04,48.09,187678.0,42.2834,42.3361,42.1956,42.2395,187678.0
2016-03-15 11:30:00,48.09,48.13,48.0,48.0,166812.0,42.2395,42.2746,42.1604,42.1604,166812.0
2016-03-15 12:00:00,48.0,48.06,47.9,47.99,146338.0,42.1604,42.2131,42.0726,42.1516,146338.0
2016-03-15 12:30:00,47.99,47.99,47.83,47.85,63111.0,42.1516,42.1516,42.0111,42.0287,63111.0
2016-03-15 13:00:00,47.84,47.88,47.77,47.86,89743.0,42.0199,42.055,41.9584,42.0375,89743.0
2016-03-15 13:30:00,47.86,47.96,47.79,47.85,133622.0,42.0375,42.1253,41.976,42.0287,133622.0
2016-03-15 14:00:00,47.86,47.87,47.72,47.75,139505.0,42.0375,42.0462,41.9145,41.9408,139505.0
2016-03-15 14:30:00,47.75,47.85,47.71,47.78,111529.0,41.9408,42.0287,41.9057,41.9672,111529.0
2016-03-15 15:00:00,47.79,47.9,47.76,47.86,105097.0,41.976,42.0726,41.9496,42.0375,105097.0
2016-03-15 15:30:00,47.86,47.93,47.8,47.91,299511.0,42.0375,42.0989,41.9848,42.0814,299511.0
2016-03-16 09:30:00,47.74,48.33,47.54,48.13,330204.0,41.9321,42.4503,41.7564,42.2746,330204.0
2016-03-16 10:00:00,48.14,48.48,48.0,48.48,302899.0,42.2834,42.582,42.1604,42.582,302899.0
2016-03-16 10:30:00,48.48,48.65,48.38,48.51,267395.0,42.582,42.7313,42.4942,42.6084,267395.0
2016-03-16 11:00:00,48.51,48.62,48.44,48.6,175154.0,42.6084,42.705,42.5469,42.6874,175154.0
2016-03-16 11:30:00,48.6,48.65,48.52,48.52,185088.0,42.6874,42.7313,42.6172,42.6172,185088.0
2016-03-16 12:00:00,48.52,48.55,48.38,48.41,118055.0,42.6172,42.6435,42.4942,42.5205,118055.0
2016-03-16 12:30:00,48.41,48.41,48.16,48.24,78251.0,42.5205,42.5205,42.301,42.3712,78251.0
2016-03-16 13:00:00,48.24,48.27,48.12,48.16,118317.0,42.3712,42.3976,42.2658,42.301,118317.0
2016-03-16 13:30:00,48.16,48.38,48.11,48.31,159765.0,42.301,42.4942,42.257,42.4327,159765.0
2016-03-16 14:00:00,48.31,49.04,48.31,48.96,447948.0,42.4327,43.0739,42.4327,43.0036,447948.0
2016-03-16 14:30:00,48.95,49.03,48.78,48.8,324634.0,42.9948,43.0651,42.8455,42.8631,324634.0
2016-03-16 15:00:00,48.81,49.03,48.81,48.97,253001.0,42.8719,43.0651,42.8719,43.0124,253001.0
2016-03-16 15:30:00,48.96,49.02,48.79,48.84,632733.0,43.0036,43.0563,42.8543,42.8982,632733.0
2016-03-17 09:30:00,48.84,49.02,48.65,48.75,548751.0,42.8982,43.0563,42.7313,42.8192,548751.0
2016-03-17 10:00:00,48.74,48.75,48.46,48.59,309613.0,42.8104,42.8192,42.5645,42.6786,309613.0
2016-03-17 10:30:00,48.58,48.72,48.51,48.71,250253.0,42.6699,42.7928,42.6084,42.784,250253.0
2016-03-17 11:00:00,48.71,48.72,48.47,48.58,196815.0,42.784,42.7928,42.5732,42.6699,196815.0
2016-03-17 11:30:00,48.59,48.87,48.56,48.82,377647.0,42.6786,42.9246,42.6523,42.8807,377647.0
2016-03-17 12:00:00,48.83,48.95,48.76,48.95,187297.0,42.8894,42.9948,42.828,42.9948,187297.0
2016-03-17 12:30:00,48.95,49.08,48.94,49.06,243472.0,42.9948,43.109,42.9861,43.0915,243472.0
2016-03-17 13:00:00,49.05,49.26,49.02,49.21,266867.0,43.0827,43.2671,43.0563,43.2232,266867.0
2016-03-17 13:30:00,49.2,49.33,49.19,49.29,184634.0,43.2144,43.3286,43.2056,43.2935,184634.0
2016-03-17 14:00:00,49.29,49.29,49.15,49.18,237187.0,43.2935,43.2935,43.1705,43.1969,237187.0
2016-03-17 14:30:00,49.18,49.19,49.05,49.05,202555.0,43.1969,43.2056,43.0827,43.0827,202555.0
2016-03-17 15:00:00,49.05,49.1,48.97,49.04,291573.0,43.0827,43.1266,43.0124,43.0739,291573.0
2016-03-17 15:30:00,49.04,49.08,48.97,48.97,539491.0,43.0739,43.109,43.0124,43.0124,539491.0
2016-03-18 09:30:00,48.95,49.63,48.91,49.43,1136347.0,42.9948,43.5921,42.9597,43.4165,1136347.0
2016-03-18 10:00:00,49.43,49.73,49.43,49.59,456681.0,43.4165,43.68,43.4165,43.557,456681.0
2016-03-18 10:30:00,49.59,49.67,49.52,49.58,276218.0,43.557,43.6273,43.4955,43.5482,276218.0
2016-03-18 11:00:00,49.59,49.65,49.53,49.55,189516.0,43.557,43.6097,43.5043,43.5219,189516.0
2016-03-18 11:30:00,49.55,49.67,49.54,49.67,188387.0,43.5219,43.6273,43.5131,43.6273,188387.0
2016-03-18 12:00:00,49.67,49.82,49.66,49.81,148784.0,43.6273,43.759,43.6185,43.7502,148784.0
2016-03-18 12:30:00,49.82,49.91,49.69,49.79,124322.0,43.759,43.8381,43.6448,43.7327,124322.0
2016-03-18 13:00:00,49.79,49.83,49.58,49.72,127592.0,43.7327,43.7678,43.5482,43.6712,127592.0
2016-03-18 13:30:00,49.72,49.81,49.41,49.42,172174.0,43.6712,43.7502,43.3989,43.4077,172174.0
2016-03-18 14:00:00,49.43,49.51,49.31,49.46,421645.0,43.4165,43.4867,43.311,43.4428,421645.0
2016-03-18 14:30:00,49.46,49.57,49.45,49.55,222507.0,43.4428,43.5394,43.434,43.5219,222507.0
2016-03-18 15:00:00,49.56,49.74,49.55,49.6,261912.0,43.5306,43.6887,43.5219,43.5658,261912.0
2016-03-18 15:30:00,49.61,49.82,49.57,49.63,818579.0,43.5746,43.759,43.5394,43.5921,818579.0
2016-03-21 09:30:00,49.63,49.77,49.46,49.56,415741.0,43.5921,43.7151,43.4428,43.5306,415741.0
2016-03-21 10:00:00,49.56,49.59,49.31,49.4,272889.0,43.5306,43.557,43.311,43.3901,272889.0
2016-03-21 10:30:00,49.4,49.59,49.39,49.45,205823.0,43.3901,43.557,43.3813,43.434,205823.0
2016-03-21 11:00:00,49.46,49.56,49.45,49.51,123701.0,43.4428,43.5306,43.434,43.4867,123701.0
2016-03-21 11:30:00,49.51,49.54,49.45,49.48,133219.0,43.4867,43.5131,43.434,43.4604,133219.0
2016-03-21 12:00:00,49.48,49.5,49.46,49.49,121885.0,43.4604,43.4779,43.4428,43.4692,121885.0
2016-03-21 12:30:00,49.5,49.57,49.47,49.52,112771.0,43.4779,43.5394,43.4516,43.4955,112771.0
2016-03-21 13:00:00,49.51,49.57,49.47,49.57,121575.0,43.4867,43.5394,43.4516,43.5394,121575.0
2016-03-21 13:30:00,49.58,49.58,49.49,49.53,120913.0,43.5482,43.5482,43.4692,43.5043,120913.0
2016-03-21 14:00:00,49.53,49.76,49.51,49.72,193392.0,43.5043,43.7063,43.4867,43.6712,193392.0
2016-03-21 14:30:00,49.73,49.81,49.67,49.75,158196.0,43.68,43.7502,43.6273,43.6975,158196.0
2016-03-21 15:00:00,49.74,49.8,49.71,49.75,143896.0,43.6887,43.7414,43.6624,43.6975,143896.0
2016-03-21 15:30:00,49.74,49.81,49.67,49.78,420964.0,43.6887,43.7502,43.6273,43.7239,420964.0
2016-03-22 09:30:00,47.94,48.75,47.94,48.29,1771209.0,42.1077,42.8192,42.1077,42.4151,1771209.0
2016-03-22 10:00:00,48.28,48.33,48.06,48.3,562828.0,42.4064,42.4503,42.2131,42.4239,562828.0
2016-03-22 10:30:00,48.3,48.39,48.14,48.16,534416.0,42.4239,42.503,42.2834,42.301,534416.0
2016-03-22 11:00:00,48.17,48.39,48.15,48.38,327485.0,42.3097,42.503,42.2922,42.4942,327485.0
2016-03-22 11:30:00,48.39,48.4,48.07,48.17,263700.0,42.503,42.5118,42.2219,42.3097,263700.0
2016-03-22 12:00:00,48.17,48.25,48.05,48.23,244300.0,42.3097,42.38,42.2043,42.3624,244300.0
2016-03-22 12:30:00,48.22,48.56,48.19,48.5,296077.0,42.3537,42.6523,42.3273,42.5996,296077.0
2016-03-22 13:00:00,48.49,48.59,48.48,48.56,289045.0,42.5908,42.6786,42.582,42.6523,289045.0
2016-03-22 13:30:00,48.57,48.65,48.51,48.56,245521.0,42.6611,42.7313,42.6084,42.6523,245521.0
2016-03-22 14:00:00,48.56,48.69,48.49,48.69,147632.0,42.6523,42.7665,42.5908,42.7665,147632.0
2016-03-22 14:30:00,48.69,48.84,48.66,48.68,263960.0,42.7665,42.8982,42.7401,42.7577,263960.0
2016-03-22 15:00:00,48.67,48.69,48.51,48.63,321454.0,42.7489,42.7665,42.6084,42.7138,321454.0
2016-03-22 15:30:00,48.62,48.77,48.61,48.74,807108.0,42.705,42.8367,42.6962,42.8104,807108.0
2016-03-23 09:30:00,48.89,49.01,48.71,48.84,404996.0,42.9421,43.0475,42.784,42.8982,404996.0
2016-03-23 10:00:00,48.84,49.09,48.78,48.85,324068.0,42.8982,43.1178,42.8455,42.907,324068.0
2016-03-23 10:30:00,48.85,48.9,48.38,48.4,448056.0,42.907,42.9509,42.4942,42.5118,448056.0
2016-03-23 11:00:00,48.4,48.4,48.2,48.23,331853.0,42.5118,42.5118,42.3361,42.3624,331853.0
2016-03-23 11:30:00,48.22,48.24,48.0,48.07,282081.0,42.3537,42.3712,42.1604,42.2219,282081.0
2016-03-23 12:00:00,48.07,48.24,48.06,48.22,455081.0,42.2219,42.3712,42.2131,42.3537,455081.0
2016-03-23 12:30:00,48.22,48.27,48.12,48.16,254929.0,42.3537,42.3976,42.2658,42.301,254929.0
2016-03-23 13:00:00,48.16,48.2,48.11,48.19,210370.0,42.301,42.3361,42.257,42.3273,210370.0
2016-03-23 13:30:00,48.18,48.18,48.02,48.04,241600.0,42.3185,42.3185,42.178,42.1956,241600.0
2016-03-23 14:00:00,48.04,48.16,48.02,48.06,280511.0,42.1956,42.301,42.178,42.2131,280511.0
2016-03-23 14:30:00,48.06,48.13,48.02,48.05,370200.0,42.2131,42.2746,42.178,42.2043,370200.0
2016-03-23 15:00:00,48.05,48.06,47.91,47.95,408940.0,42.2043,42.2131,42.0814,42.1165,408940.0
2016-03-23 15:30:00,47.95,48.1,47.92,48.06,654323.0,42.1165,42.2483,42.0902,42.2131,654323.0
2016-03-24 09:30:00,48.21,48.64,47.9,48.62,485199.0,42.3449,42.7226,42.0726,42.705,485199.0
2016-03-24 10:00:00,48.62,48.78,48.57,48.59,363456.0,42.705,42.8455,42.6611,42.6786,363456.0
2016-03-24 10:30:00,48.59,48.95,48.58,48.74,425457.0,42.6786,42.9948,42.6699,42.8104,425457.0
2016-03-24 11:00:00,48.75,48.82,48.48,48.65,333318.0,42.8192,42.8807,42.582,42.7313,333318.0
2016-03-24 11:30:00,48.64,48.7,48.51,48.69,158383.0,42.7226,42.7753,42.6084,42.7665,158383.0
2016-03-24 12:00:00,48.69,48.79,48.5,48.56,172492.0,42.7665,42.8543,42.5996,42.6523,172492.0
2016-03-24 12:30:00,48.56,48.64,48.46,48.63,99015.0,42.6523,42.7226,42.5645,42.7138,99015.0
2016-03-24 13:00:00,48.62,48.65,48.44,48.48,149579.0,42.705,42.7313,42.5469,42.582,149579.0
2016-03-24 13:30:00,48.48,48.61,48.45,48.55,123943.0,42.582,42.6962,42.5557,42.6435,123943.0
2016-03-24 14:00:00,48.56,48.77,48.56,48.75,159872.0,42.6523,42.8367,42.6523,42.8192,159872.0
2016-03-24 14:30:00,48.74,48.87,48.7,48.79,184129.0,42.8104,42.9246,42.7753,42.8543,184129.0
2016-03-24 15:00:00,48.78,49.0,48.75,48.99,344657.0,42.8455,43.0388,42.8192,43.03,344657.0
2016-03-24 15:30:00,48.99,49.02,48.87,48.94,800997.0,43.03,43.0563,42.9246,42.9861,800997.0
2016-03-28 09:30:00,48.98,49.29,48.93,49.27,516286.0,43.0212,43.2935,42.9773,43.2759,516286.0
2016-03-28 10:00:00,49.27,49.43,49.24,49.26,447683.0,43.2759,43.4165,43.2496,43.2671,447683.0
2016-03-28 10:30:00,49.25,49.26,48.88,48.9,220081.0,43.2583,43.2671,42.9334,42.9509,220081.0
2016-03-28 11:00:00,48.91,48.95,48.84,48.88,175882.0,42.9597,42.9948,42.8982,42.9334,175882.0
2016-03-28 11:30:00,48.89,49.07,48.79,49.04,516017.0,42.9421,43.1002,42.8543,43.0739,516017.0
2016-03-28 12:00:00,49.05,49.11,48.95,49.07,100095.0,43.0827,43.1354,42.9948,43.1002,100095.0
2016-03-28 12:30:00,49.08,49.32,49.06,49.21,195535.0,43.109,43.3198,43.0915,43.2232,195535.0
2016-03-28 13:00:00,49.21,49.21,49.04,49.09,108288.0,43.2232,43.2232,43.0739,43.1178,108288.0
2016-03-28 13:30:00,49.09,49.13,49.06,49.08,161603.0,43.1178,43.1529,43.0915,43.109,161603.0
2016-03-28 14:00:00,49.08,49.15,49.03,49.03,186667.0,43.109,43.1705,43.0651,43.0651,186667.0
2016-03-28 14:30:00,49.04,49.05,48.95,49.0,183485.0,43.0739,43.0827,42.9948,43.0388,183485.0
2016-03-28 15:00:00,49.0,49.25,48.99,49.14,322914.0,43.0388,43.2583,43.03,43.1617,322914.0
2016-03-28 15:30:00,49.14,49.16,49.01,49.02,558534.0,43.1617,43.1793,43.0475,43.0563,558534.0
2016-03-29 09:30:00,49.11,49.42,49.04,49.26,490293.0,43.1354,43.4077,43.0739,43.2671,490293.0
2016-03-29 10:00:00,49.27,49.51,49.24,49.33,289816.0,43.2759,43.4867,43.2496,43.3286,289816.0
2016-03-29 10:30:00,49.34,49.38,49.1,49.13,246638.0,43.3374,43.3725,43.1266,43.1529,246638.0
2016-03-29 11:00:00,49.13,49.36,49.09,49.34,208498.0,43.1529,43.355,43.1178,43.3374,208498.0
2016-03-29 11:30:00,49.34,49.45,49.16,49.16,206784.0,43.3374,43.434,43.1793,43.1793,206784.0
2016-03-29 12:00:00,49.17,49.54,49.15,49.5,320619.0,43.1881,43.5131,43.1705,43.4779,320619.0
2016-03-29 12:30:00,49.48,49.77,49.45,49.69,365242.0,43.4604,43.7151,43.434,43.6448,365242.0
2016-03-29 13:00:00,49.69,49.72,49.47,49.58,250267.0,43.6448,43.6712,43.4516,43.5482,250267.0
2016-03-29 13:30:00,49.57,49.57,49.33,49.48,144526.0,43.5394,43.5394,43.3286,43.4604,144526.0
2016-03-29 14:00:00,49.49,49.67,49.47,49.65,203014.0,43.4692,43.6273,43.4516,43.6097,203014.0
2016-03-29 14:30:00,49.64,49.69,49.57,49.63,236803.0,43.6009,43.6448,43.5394,43.5921,236803.0
2016-03-29 15:00:00,49.62,49.7,49.61,49.64,231267.0,43.5833,43.6536,43.5746,43.6009,231267.0
2016-03-29 15:30:00,49.64,49.67,49.54,49.65,623810.0,43.6009,43.6273,43.5131,43.6097,623810.0
2016-03-30 09:30:00,50.78,52.24,50.78,51.64,2158338.0,44.6022,45.8846,44.6022,45.3576,2158338.0
2016-03-30 10:00:00,51.64,51.85,51.25,51.46,759871.0,45.3576,45.542,45.015,45.1995,759871.0
2016-03-30 10:30:00,51.47,51.62,51.25,51.29,486589.0,45.2083,45.34,45.015,45.0502,486589.0
2016-03-30 11:00:00,51.29,51.58,51.25,51.57,422192.0,45.0502,45.3049,45.015,45.2961,422192.0
2016-03-30 11:30:00,51.57,51.85,51.46,51.54,399522.0,45.2961,45.542,45.1995,45.2698,399522.0
2016-03-30 12:00:00,51.53,51.53,51.32,51.43,287582.0,45.261,45.261,45.0765,45.1731,287582.0
2016-03-30 12:30:00,51.42,51.44,51.21,51.34,341279.0,45.1644,45.1819,44.9799,45.0941,341279.0
2016-03-30 13:00:00,51.34,51.68,51.27,51.65,275715.0,45.0941,45.3927,45.0326,45.3664,275715.0
2016-03-30 13:30:00,51.64,51.8,51.51,51.74,310856.0,45.3576,45.4981,45.2434,45.4454,310856.0
2016-03-30 14:00:00,51.73,52.14,51.73,51.98,469098.0,45.4366,45.7968,45.4366,45.6562,469098.0
2016-03-30 14:30:00,51.99,52.1,51.84,52.04,444288.0,45.665,45.7616,45.5333,45.7089,444288.0
2016-03-30 15:00:00,52.05,52.25,52.03,52.22,515990.0,45.7177,45.8934,45.7001,45.867,515990.0
2016-03-30 15:30:00,52.21,52.39,52.15,52.37,1471588.0,45.8582,46.0163,45.8055,45.9988,1471588.0
2016-03-31 09:30:00,52.29,52.76,52.15,52.57,1160819.0,45.9285,46.3413,45.8055,46.1744,1160819.0
2016-03-31 10:00:00,52.57,53.05,52.53,52.79,893603.0,46.1744,46.596,46.1393,46.3677,893603.0
2016-03-31 10:30:00,52.79,52.89,52.43,52.47,546980.0,46.3677,46.4555,46.0515,46.0866,546980.0
2016-03-31 11:00:00,52.48,52.84,52.48,52.8,325389.0,46.0954,46.4116,46.0954,46.3765,325389.0
2016-03-31 11:30:00,52.8,52.87,52.62,52.78,326811.0,46.3765,46.4379,46.2184,46.3589,326811.0
2016-03-31 12:00:00,52.77,52.79,52.68,52.78,295002.0,46.3501,46.3677,46.2711,46.3589,295002.0
2016-03-31 12:30:00,52.78,52.87,52.74,52.83,216246.0,46.3589,46.4379,46.3238,46.4028,216246.0
2016-03-31 13:00:00,52.82,52.83,52.72,52.74,232312.0,46.394,46.4028,46.3062,46.3238,232312.0
2016-03-31 13:30:00,52.73,52.77,52.7,52.72,269691.0,46.315,46.3501,46.2886,46.3062,269691.0
2016-03-31 14:00:00,52.71,52.78,52.56,52.58,308508.0,46.2974,46.3589,46.1657,46.1832,308508.0
2016-03-31 14:30:00,52.57,52.72,52.57,52.69,217351.0,46.1744,46.3062,46.1744,46.2798,217351.0
2016-03-31 15:00:00,52.7,52.77,52.67,52.77,438769.0,46.2886,46.3501,46.2623,46.3501,438769.0
2016-03-31 15:30:00,52.77,52.89,52.73,52.78,960405.0,46.3501,46.4555,46.315,46.3589,960405.0
2016-04-01 09:30:00,52.2,52.35,52.01,52.22,549830.0,45.8495,45.9812,45.6826,45.867,549830.0
2016-04-01 10:00:00,52.22,52.73,52.2,52.57,488220.0,45.867,46.315,45.8495,46.1744,488220.0
2016-04-01 10:30:00,52.57,52.76,52.47,52.64,390332.0,46.1744,46.3413,46.0866,46.2359,390332.0
2016-04-01 11:00:00,52.64,52.77,52.52,52.61,210605.0,46.2359,46.3501,46.1305,46.2096,210605.0
2016-04-01 11:30:00,52.61,52.66,52.25,52.28,289180.0,46.2096,46.2535,45.8934,45.9197,289180.0
2016-04-01 12:00:00,52.29,52.41,52.25,52.27,201109.0,45.9285,46.0339,45.8934,45.9109,201109.0
2016-04-01 12:30:00,52.27,52.36,52.25,52.34,237993.0,45.9109,45.99,45.8934,45.9724,237993.0
2016-04-01 13:00:00,52.34,52.4,52.24,52.4,241672.0,45.9724,46.0251,45.8846,46.0251,241672.0
2016-04-01 13:30:00,52.4,52.49,52.37,52.44,387795.0,46.0251,46.1042,45.9988,46.0603,387795.0
2016-04-01 14:00:00,52.44,52.58,52.43,52.5,212051.0,46.0603,46.1832,46.0515,46.113,212051.0
2016-04-01 14:30:00,52.48,52.65,52.48,52.63,250778.0,46.0954,46.2447,46.0954,46.2271,250778.0
2016-04-01 15:00:00,52.63,52.73,52.6,52.68,277789.0,46.2271,46.315,46.2008,46.2711,277789.0
2016-04-01 15:30:00,52.7,52.9,52.69,52.73,833799.0,46.2886,46.4643,46.2798,46.315,833799.0
2016-04-04 09:30:00,52.8,52.86,52.52,52.65,249650.0,46.3765,46.4292,46.1305,46.2447,249650.0
2016-04-04 10:00:00,52.66,52.94,52.64,52.82,248151.0,46.2535,46.4994,46.2359,46.394,248151.0
2016-04-04 10:30:00,52.82,52.91,52.57,52.61,271211.0,46.394,46.4731,46.1744,46.2096,271211.0
2016-04-04 11:00:00,52.61,52.9,52.56,52.85,289820.0,46.2096,46.4643,46.1657,46.4204,289820.0
2016-04-04 11:30:00,52.85,53.08,52.85,53.05,204244.0,46.4204,46.6224,46.4204,46.596,204244.0
2016-04-04 12:00:00,53.05,53.14,53.0,53.08,218147.0,46.596,46.6751,46.5521,46.6224,218147.0
2016-04-04 12:30:00,53.07,53.21,53.04,53.08,140349.0,46.6136,46.7366,46.5873,46.6224,140349.0
2016-04-04 13:00:00,53.09,53.12,53.03,53.09,200105.0,46.6312,46.6575,46.5785,46.6312,200105.0
2016-04-04 13:30:00,53.09,53.09,52.85,52.9,178960.0,46.6312,46.6312,46.4204,46.4643,178960.0
2016-04-04 14:00:00,52.9,53.02,52.89,53.01,198641.0,46.4643,46.5697,46.4555,46.5609,198641.0
2016-04-04 14:30:00,53.01,53.09,53.0,53.02,130683.0,46.5609,46.6312,46.5521,46.5697,130683.0
2016-04-04 15:00:00,53.01,53.08,52.96,52.97,229009.0,46.5609,46.6224,46.517,46.5258,229009.0
2016-04-04 15:30:00,52.96,53.06,52.94,53.03,592523.0,46.517,46.6048,46.4994,46.5785,592523.0
2016-04-05 09:30:00,52.19,52.31,51.75,51.98,676842.0,45.8407,45.9461,45.4542,45.6562,676842.0
2016-04-05 10:00:00,51.97,52.08,51.9,51.99,398599.0,45.6474,45.7441,45.586,45.665,398599.0
2016-04-05 10:30:00,51.99,52.02,51.74,51.75,308236.0,45.665,45.6914,45.4454,45.4542,308236.0
2016-04-05 11:00:00,51.75,52.0,51.72,51.85,241848.0,45.4542,45.6738,45.4279,45.542,241848.0
2016-04-05 11:30:00,51.85,51.91,51.58,51.66,214299.0,45.542,45.5947,45.3049,45.3752,214299.0
2016-04-05 12:00:00,51.66,51.73,51.39,51.52,224668.0,45.3752,45.4366,45.138,45.2522,224668.0
2016-04-05 12:30:00,51.53,51.56,51.32,51.42,152518.0,45.261,45.2873,45.0765,45.1644,152518.0
2016-04-05 13:00:00,51.42,51.59,51.37,51.54,235867.0,45.1644,45.3137,45.1204,45.2698,235867.0
2016-04-05 13:30:00,51.54,51.58,51.44,51.52,207864.0,45.2698,45.3049,45.1819,45.2522,207864.0
2016-04-05 14:00:00,51.51,51.69,51.48,51.68,311851.0,45.2434,45.4015,45.2171,45.3927,311851.0
2016-04-05 14:30:00,51.68,51.83,51.68,51.78,222048.0,45.3927,45.5245,45.3927,45.4806,222048.0
2016-04-05 15:00:00,51.78,51.78,51.57,51.57,349513.0,45.4806,45.4806,45.2961,45.2961,349513.0
2016-04-05 15:30:00,51.58,51.63,51.47,51.51,564879.0,45.3049,45.3488,45.2083,45.2434,564879.0
2016-04-06 09:30:00,51.92,51.96,51.56,51.75,417991.0,45.6035,45.6387,45.2873,45.4542,417991.0
2016-04-06 10:00:00,51.76,51.94,51.71,51.77,320169.0,45.463,45.6211,45.4191,45.4718,320169.0
2016-04-06 10:30:00,51.78,51.89,51.68,51.78,303297.0,45.4806,45.5772,45.3927,45.4806,303297.0
2016-04-06 11:00:00,51.78,51.88,51.76,51.79,257986.0,45.4806,45.5684,45.463,45.4893,257986.0
2016-04-06 11:30:00,51.8,51.87,51.48,51.49,246151.0,45.4981,45.5596,45.2171,45.2258,246151.0
2016-04-06 12:00:00,51.49,51.65,51.42,51.63,254300.0,45.2258,45.3664,45.1644,45.3488,254300.0
2016-04-06 12:30:00,51.64,51.72,51.6,51.68,116238.0,45.3576,45.4279,45.3225,45.3927,116238.0
2016-04-06 13:00:00,51.68,51.82,51.67,51.81,90757.0,45.3927,45.5157,45.3839,45.5069,90757.0
2016-04-06 13:30:00,51.81,51.88,51.73,51.77,109883.0,45.5069,45.5684,45.4366,45.4718,109883.0
2016-04-06 14:00:00,51.77,51.82,51.66,51.73,218954.0,45.4718,45.5157,45.3752,45.4366,218954.0
2016-04-06 14:30:00,51.73,51.83,51.65,51.83,164786.0,45.4366,45.5245,45.3664,45.5245,164786.0
2016-04-06 15:00:00,51.82,52.07,51.79,51.98,250736.0,45.5157,45.7353,45.4893,45.6562,250736.0
2016-04-06 15:30:00,51.97,52.0,51.89,51.98,523832.0,45.6474,45.6738,45.5772,45.6562,523832.0
2016-04-07 09:30:00,51.84,51.84,51.45,51.69,296762.0,45.5333,45.5333,45.1907,45.4015,296762.0
2016-04-07 10:00:00,51.7,51.82,51.36,51.53,396852.0,45.4103,45.5157,45.1117,45.261,396852.0
2016-04-07 10:30:00,51.52,51.66,51.45,51.5,159490.0,45.2522,45.3752,45.1907,45.2346,159490.0
2016-04-07 11:00:00,51.51,51.55,51.35,51.48,145782.0,45.2434,45.2785,45.1029,45.2171,145782.0
2016-04-07 11:30:00,51.48,51.62,51.46,51.46,102161.0,45.2171,45.34,45.1995,45.1995,102161.0
2016-04-07 12:00:00,51.47,51.48,51.26,51.32,102778.0,45.2083,45.2171,45.0238,45.0765,102778.0
2016-04-07 12:30:00,51.33,51.4,51.31,51.37,93460.0,45.0853,45.1468,45.0677,45.1204,93460.0
2016-04-07 13:00:00,51.37,51.54,51.35,51.47,81215.0,45.1204,45.2698,45.1029,45.2083,81215.0
2016-04-07 13:30:00,51.48,51.5,51.17,51.2,95865.0,45.2171,45.2346,44.9448,44.9711,95865.0
2016-04-07 14:00:00,51.2,51.2,50.96,51.04,252245.0,44.9711,44.9711,44.7603,44.8306,252245.0
2016-04-07 14:30:00,51.05,51.16,50.96,51.0,188188.0,44.8394,44.936,44.7603,44.7954,188188.0
2016-04-07 15:00:00,50.99,51.24,50.99,51.22,250400.0,44.7867,45.0062,44.7867,44.9887,250400.0
2016-04-07 15:30:00,51.22,51.26,51.08,51.19,439353.0,44.9887,45.0238,44.8657,44.9623,439353.0
2016-04-08 09:30:00,51.71,51.71,51.25,51.44,309907.0,45.4191,45.4191,45.015,45.1819,309907.0
2016-04-08 10:00:00,51.43,51.59,51.35,51.38,209867.0,45.1731,45.3137,45.1029,45.1292,209867.0
2016-04-08 10:30:00,51.38,51.62,51.38,51.51,164438.0,45.1292,45.34,45.1292,45.2434,164438.0
2016-04-08 11:00:00,51.51,51.59,51.38,51.5,212127.0,45.2434,45.3137,45.1292,45.2346,212127.0
2016-04-08 11:30:00,51.5,51.55,51.27,51.52,205580.0,45.2346,45.2785,45.0326,45.2522,205580.0
2016-04-08 12:00:00,51.52,51.54,51.29,51.35,141207.0,45.2522,45.2698,45.0502,45.1029,141207.0
2016-04-08 12:30:00,51.34,51.4,51.28,51.28,111420.0,45.0941,45.1468,45.0414,45.0414,111420.0
2016-04-08 13:00:00,51.28,51.29,51.16,51.19,141657.0,45.0414,45.0502,44.936,44.9623,141657.0
2016-04-08 13:30:00,51.18,51.32,51.16,51.28,164922.0,44.9535,45.0765,44.936,45.0414,164922.0
2016-04-08 14:00:00,51.28,51.43,51.23,51.36,138162.0,45.0414,45.1731,44.9975,45.1117,138162.0
2016-04-08 14:30:00,51.36,51.36,51.18,51.22,169415.0,45.1117,45.1117,44.9535,44.9887,169415.0
2016-04-08 15:00:00,51.21,51.27,51.11,51.12,189710.0,44.9799,45.0326,44.8921,44.9008,189710.0
2016-04-08 15:30:00,51.12,51.15,51.01,51.15,479417.0,44.9008,44.9272,44.8042,44.9272,479417.0
2016-04-11 09:30:00,51.46,51.67,51.33,51.51,374780.0,45.1995,45.3839,45.0853,45.2434,374780.0
2016-04-11 10:00:00,51.51,51.58,51.42,51.44,376606.0,45.2434,45.3049,45.1644,45.1819,376606.0
2016-04-11 10:30:00,51.44,51.48,51.18,51.21,298417.0,45.1819,45.2171,44.9535,44.9799,298417.0
2016-04-11 11:00:00,51.21,51.3,51.14,51.22,381591.0,44.9799,45.059,44.9184,44.9887,381591.0
2016-04-11 11:30:00,51.22,51.22,50.8,50.86,215599.0,44.9887,44.9887,44.6198,44.6725,215599.0
2016-04-11 12:00:00,50.87,50.98,50.8,50.96,280060.0,44.6813,44.7779,44.6198,44.7603,280060.0
2016-04-11 12:30:00,50.96,51.09,50.94,51.08,110681.0,44.7603,44.8745,44.7427,44.8657,110681.0
2016-04-11 13:00:00,51.08,51.15,50.98,50.99,150310.0,44.8657,44.9272,44.7779,44.7867,150310.0
2016-04-11 13:30:00,50.99,51.04,50.91,50.98,179731.0,44.7867,44.8306,44.7164,44.7779,179731.0
2016-04-11 14:00:00,50.98,51.06,50.91,50.99,229341.0,44.7779,44.8481,44.7164,44.7867,229341.0
2016-04-11 14:30:00,50.99,51.07,50.93,51.07,343932.0,44.7867,44.8569,44.734,44.8569,343932.0
2016-04-11 15:00:00,51.08,51.08,50.85,50.86,194983.0,44.8657,44.8657,44.6637,44.6725,194983.0
2016-04-11 15:30:00,50.86,50.91,50.76,50.79,425046.0,44.6725,44.7164,44.5846,44.611,425046.0
2016-04-12 09:30:00,51.28,51.39,50.84,50.98,462019.0,45.0414,45.138,44.6549,44.7779,462019.0
2016-04-12 10:00:00,51.0,51.11,50.82,50.97,363734.0,44.7954,44.8921,44.6373,44.7691,363734.0
2016-04-12 10:30:00,50.96,51.14,50.86,51.07,380768.0,44.7603,44.9184,44.6725,44.8569,380768.0
2016-04-12 11:00:00,51.07,51.32,51.0,51.22,324453.0,44.8569,45.0765,44.7954,44.9887,324453.0
2016-04-12 11:30:00,51.22,51.31,51.19,51.25,153575.0,44.9887,45.0677,44.9623,45.015,153575.0
2016-04-12 12:00:00,51.25,51.28,51.2,51.25,120861.0,45.015,45.0414,44.9711,45.015,120861.0
2016-04-12 12:30:00,51.25,51.37,51.22,51.34,111184.0,45.015,45.1204,44.9887,45.0941,111184.0
2016-04-12 13:00:00,51.34,51.37,51.18,51.22,167773.0,45.0941,45.1204,44.9535,44.9887,167773.0
2016-04-12 13:30:00,51.22,51.28,51.12,51.21,123918.0,44.9887,45.0414,44.9008,44.9799,123918.0
2016-04-12 14:00:00,51.22,51.28,51.17,51.2,128882.0,44.9887,45.0414,44.9448,44.9711,128882.0
2016-04-12 14:30:00,51.2,51.28,51.19,51.24,107538.0,44.9711,45.0414,44.9623,45.0062,107538.0
2016-04-12 15:00:00,51.25,51.32,51.17,51.23,187952.0,45.015,45.0765,44.9448,44.9975,187952.0
2016-04-12 15:30:00,51.23,51.28,51.14,51.22,452084.0,44.9975,45.0414,44.9184,44.9887,452084.0
2016-04-13 09:30:00,51.52,51.79,51.39,51.55,668591.0,45.2522,45.4893,45.138,45.2785,668591.0
2016-04-13 10:00:00,51.55,51.58,51.32,51.4,349182.0,45.2785,45.3049,45.0765,45.1468,349182.0
2016-04-13 10:30:00,51.4,51.41,51.17,51.24,458441.0,45.1468,45.1556,44.9448,45.0062,458441.0
2016-04-13 11:00:00,51.24,51.51,51.18,51.51,236621.0,45.0062,45.2434,44.9535,45.2434,236621.0
2016-04-13 11:30:00,51.52,51.56,51.45,51.5,179292.0,45.2522,45.2873,45.1907,45.2346,179292.0
2016-04-13 12:00:00,51.5,51.62,51.49,51.6,152203.0,45.2346,45.34,45.2258,45.3225,152203.0
2016-04-13 12:30:00,51.6,51.62,51.49,51.49,99996.0,45.3225,45.34,45.2258,45.2258,99996.0
2016-04-13 13:00:00,51.5,51.5,51.35,51.38,129989.0,45.2346,45.2346,45.1029,45.1292,129989.0
2016-04-13 13:30:00,51.39,51.55,51.38,51.54,125565.0,45.138,45.2785,45.1292,45.2698,125565.0
2016-04-13 14:00:00,51.55,51.56,51.47,51.5,459299.0,45.2785,45.2873,45.2083,45.2346,459299.0
2016-04-13 14:30:00,51.49,51.56,51.45,51.47,276581.0,45.2258,45.2873,45.1907,45.2083,276581.0
2016-04-13 15:00:00,51.46,51.67,51.46,51.66,354143.0,45.1995,45.3839,45.1995,45.3752,354143.0
2016-04-13 15:30:00,51.66,51.75,51.62,51.69,531882.0,45.3752,45.4542,45.34,45.4015,531882.0
2016-04-14 09:30:00,51.57,51.98,51.06,51.1,443359.0,45.2961,45.6562,44.8481,44.8833,443359.0
2016-04-14 10:00:00,51.1,51.32,51.04,51.24,236121.0,44.8833,45.0765,44.8306,45.0062,236121.0
2016-04-14 10:30:00,51.24,51.28,51.18,51.24,146305.0,45.0062,45.0414,44.9535,45.0062,146305.0
2016-04-14 11:00:00,51.22,51.34,51.2,51.27,147994.0,44.9887,45.0941,44.9711,45.0326,147994.0
2016-04-14 11:30:00,51.28,51.61,51.28,51.6,152234.0,45.0414,45.3312,45.0414,45.3225,152234.0
2016-04-14 12:00:00,51.6,51.78,51.57,51.71,134843.0,45.3225,45.4806,45.2961,45.4191,134843.0
2016-04-14 12:30:00,51.72,51.75,51.59,51.66,94375.0,45.4279,45.4542,45.3137,45.3752,94375.0
2016-04-14 13:00:00,51.65,51.69,51.59,51.63,118545.0,45.3664,45.4015,45.3137,45.3488,118545.0
2016-04-14 13:30:00,51.62,51.71,51.6,51.64,121075.0,45.34,45.4191,45.3225,45.3576,121075.0
2016-04-14 14:00:00,51.64,51.7,51.59,51.65,132708.0,45.3576,45.4103,45.3137,45.3664,132708.0
2016-04-14 14:30:00,51.64,51.65,51.55,51.56,130939.0,45.3576,45.3664,45.2785,45.2873,130939.0
2016-04-14 15:00:00,51.57,51.65,51.51,51.54,223667.0,45.2961,45.3664,45.2434,45.2698,223667.0
2016-04-14 15:30:00,51.53,51.6,51.52,51.55,371195.0,45.261,45.3225,45.2522,45.2785,371195.0
2016-04-15 09:30:00,51.53,51.74,51.4,51.53,513091.0,45.261,45.4454,45.1468,45.261,513091.0
2016-04-15 10:00:00,51.53,51.56,51.39,51.4,630317.0,45.261,45.2873,45.138,45.1468,630317.0
2016-04-15 10:30:00,51.4,51.48,51.19,51.24,429245.0,45.1468,45.2171,44.9623,45.0062,429245.0
2016-04-15 11:00:00,51.23,51.26,51.15,51.19,461820.0,44.9975,45.0238,44.9272,44.9623,461820.0
2016-04-15 11:30:00,51.19,51.21,51.06,51.07,239231.0,44.9623,44.9799,44.8481,44.8569,239231.0
2016-04-15 12:00:00,51.07,51.14,51.06,51.11,256783.0,44.8569,44.9184,44.8481,44.8921,256783.0
2016-04-15 12:30:00,51.1,51.11,50.93,50.95,436836.0,44.8833,44.8921,44.734,44.7515,436836.0
2016-04-15 13:00:00,50.94,51.01,50.92,51.01,191755.0,44.7427,44.8042,44.7252,44.8042,191755.0
2016-04-15 13:30:00,51.0,51.14,51.0,51.14,151526.0,44.7954,44.9184,44.7954,44.9184,151526.0
2016-04-15 14:00:00,51.13,51.14,51.07,51.14,131307.0,44.9096,44.9184,44.8569,44.9184,131307.0
2016-04-15 14:30:00,51.13,51.15,51.01,51.06,140994.0,44.9096,44.9272,44.8042,44.8481,140994.0
2016-04-15 15:00:00,51.07,51.08,51.02,51.03,210927.0,44.8569,44.8657,44.813,44.8218,210927.0
2016-04-15 15:30:00,51.03,51.08,50.92,51.0,558180.0,44.8218,44.8657,44.7252,44.7954,558180.0
2016-04-18 09:30:00,51.86,51.97,51.16,51.23,894780.0,45.5508,45.6474,44.936,44.9975,894780.0
2016-04-18 10:00:00,51.24,51.47,51.11,51.12,371530.0,45.0062,45.2083,44.8921,44.9008,371530.0
2016-04-18 10:30:00,51.12,51.23,50.93,50.94,515056.0,44.9008,44.9975,44.734,44.7427,515056.0
2016-04-18 11:00:00,50.95,50.99,50.43,50.44,683048.0,44.7515,44.7867,44.2948,44.3036,683048.0
2016-04-18 11:30:00,50.43,50.5,50.2,50.26,427674.0,44.2948,44.3563,44.0928,44.1455,427674.0
2016-04-18 12:00:00,50.26,50.39,50.24,50.37,234174.0,44.1455,44.2597,44.1279,44.2421,234174.0
2016-04-18 12:30:00,50.37,50.53,50.36,50.51,215781.0,44.2421,44.3826,44.2333,44.3651,215781.0
2016-04-18 13:00:00,50.51,50.61,50.42,50.6,182066.0,44.3651,44.4529,44.286,44.4441,182066.0
2016-04-18 13:30:00,50.6,50.67,50.55,50.6,178320.0,44.4441,44.5056,44.4002,44.4441,178320.0
2016-04-18 14:00:00,50.6,50.76,50.58,50.73,189407.0,44.4441,44.5846,44.4265,44.5583,189407.0
2016-04-18 14:30:00,50.73,50.87,50.73,50.79,211487.0,44.5583,44.6813,44.5583,44.611,211487.0
2016-04-18 15:00:00,50.78,50.79,50.68,50.77,206136.0,44.6022,44.611,44.5144,44.5934,206136.0
2016-04-18 15:30:00,50.76,50.87,50.74,50.84,384417.0,44.5846,44.6813,44.5671,44.6549,384417.0
2016-04-19 09:30:00,51.08,51.23,50.91,51.17,460181.0,44.8657,44.9975,44.7164,44.9448,460181.0
2016-04-19 10:00:00,51.15,51.24,51.04,51.16,163046.0,44.9272,45.0062,44.8306,44.936,163046.0
2016-04-19 10:30:00,51.16,51.2,50.93,50.94,184121.0,44.936,44.9711,44.734,44.7427,184121.0
2016-04-19 11:00:00,50.94,50.98,50.79,50.8,177520.0,44.7427,44.7779,44.611,44.6198,177520.0
2016-04-19 11:30:00,50.8,50.96,50.68,50.68,145169.0,44.6198,44.7603,44.5144,44.5144,145169.0
2016-04-19 12:00:00,50.69,50.86,50.62,50.67,188685.0,44.5232,44.6725,44.4617,44.5056,188685.0
2016-04-19 12:30:00,50.66,50.7,50.52,50.55,179734.0,44.4968,44.5319,44.3738,44.4002,179734.0
2016-04-19 13:00:00,50.55,50.71,50.52,50.71,269785.0,44.4002,44.5407,44.3738,44.5407,269785.0
2016-04-19 13:30:00,50.71,50.86,50.69,50.7,220751.0,44.5407,44.6725,44.5232,44.5319,220751.0
2016-04-19 14:00:00,50.71,50.72,50.64,50.67,157703.0,44.5407,44.5495,44.4792,44.5056,157703.0
2016-04-19 14:30:00,50.67,50.71,50.63,50.65,107132.0,44.5056,44.5407,44.4705,44.488,107132.0
2016-04-19 15:00:00,50.65,50.72,50.63,50.69,135535.0,44.488,44.5495,44.4705,44.5232,135535.0
2016-04-19 15:30:00,50.69,50.7,50.53,50.57,492381.0,44.5232,44.5319,44.3826,44.4178,492381.0
2016-04-20 09:30:00,50.61,50.75,50.25,50.3,325613.0,44.4529,44.5759,44.1367,44.1806,325613.0
2016-04-20 10:00:00,50.29,50.33,50.01,50.02,393288.0,44.1718,44.207,43.9259,43.9347,393288.0
2016-04-20 10:30:00,50.03,50.13,49.91,50.1,508352.0,43.9435,44.0313,43.8381,44.0049,508352.0
2016-04-20 11:00:00,50.11,50.24,50.06,50.2,390700.0,44.0137,44.1279,43.9698,44.0928,390700.0
2016-04-20 11:30:00,50.2,50.21,50.08,50.17,146195.0,44.0928,44.1016,43.9874,44.0664,146195.0
2016-04-20 12:00:00,50.17,50.32,50.15,50.31,140037.0,44.0664,44.1982,44.0489,44.1894,140037.0
2016-04-20 12:30:00,50.31,50.32,50.16,50.21,112284.0,44.1894,44.1982,44.0576,44.1016,112284.0
2016-04-20 13:00:00,50.21,50.23,50.07,50.14,133664.0,44.1016,44.1191,43.9786,44.0401,133664.0
2016-04-20 13:30:00,50.15,50.28,50.15,50.24,119857.0,44.0489,44.163,44.0489,44.1279,119857.0
2016-04-20 14:00:00,50.24,50.27,50.19,50.19,181107.0,44.1279,44.1543,44.084,44.084,181107.0
2016-04-20 14:30:00,50.19,50.31,50.19,50.2,195184.0,44.084,44.1894,44.084,44.0928,195184.0
2016-04-20 15:00:00,50.2,50.28,50.13,50.15,211941.0,44.0928,44.163,44.0313,44.0489,211941.0
2016-04-20 15:30:00,50.15,50.17,50.01,50.05,547135.0,44.0489,44.0664,43.9259,43.961,547135.0
2016-04-21 09:30:00,49.78,50.04,49.35,49.42,858468.0,43.7239,43.9522,43.3462,43.4077,858468.0
2016-04-21 10:00:00,49.42,49.6,49.22,49.58,666035.0,43.4077,43.5658,43.232,43.5482,666035.0
2016-04-21 10:30:00,49.57,49.62,49.37,49.48,302283.0,43.5394,43.5833,43.3637,43.4604,302283.0
2016-04-21 11:00:00,49.48,49.6,49.46,49.55,239677.0,43.4604,43.5658,43.4428,43.5219,239677.0
2016-04-21 11:30:00,49.55,49.58,49.29,49.34,230877.0,43.5219,43.5482,43.2935,43.3374,230877.0
2016-04-21 12:00:00,49.34,49.41,49.21,49.3,167679.0,43.3374,43.3989,43.2232,43.3023,167679.0
2016-04-21 12:30:00,49.31,49.41,49.24,49.25,231637.0,43.311,43.3989,43.2496,43.2583,231637.0
2016-04-21 13:00:00,49.24,49.33,49.19,49.2,281175.0,43.2496,43.3286,43.2056,43.2144,281175.0
2016-04-21 13:30:00,49.21,49.27,49.06,49.08,233103.0,43.2232,43.2759,43.0915,43.109,233103.0
2016-04-21 14:00:00,49.08,49.2,49.08,49.19,232109.0,43.109,43.2144,43.109,43.2056,232109.0
2016-04-21 14:30:00,49.2,49.22,49.05,49.21,504701.0,43.2144,43.232,43.0827,43.2232,504701.0
2016-04-21 15:00:00,49.2,49.3,49.11,49.13,240587.0,43.2144,43.3023,43.1354,43.1529,240587.0
2016-04-21 15:30:00,49.14,49.2,49.1,49.17,532522.0,43.1617,43.2144,43.1266,43.1881,532522.0
2016-04-22 09:30:00,49.1,49.99,49.0,49.1,778257.0,43.1266,43.9083,43.0388,43.1266,778257.0
2016-04-22 10:00:00,49.1,49.16,48.7,48.73,302957.0,43.1266,43.1793,42.7753,42.8016,302957.0
2016-04-22 10:30:00,48.73,48.87,48.28,48.37,543671.0,42.8016,42.9246,42.4064,42.4854,543671.0
2016-04-22 11:00:00,48.38,48.44,48.19,48.24,342606.0,42.4942,42.5469,42.3273,42.3712,342606.0
2016-04-22 11:30:00,48.24,48.37,48.13,48.23,248527.0,42.3712,42.4854,42.2746,42.3624,248527.0
2016-04-22 12:00:00,48.24,48.3,48.16,48.18,217360.0,42.3712,42.4239,42.301,42.3185,217360.0
2016-04-22 12:30:00,48.19,48.37,48.15,48.33,165373.0,42.3273,42.4854,42.2922,42.4503,165373.0
2016-04-22 13:00:00,48.34,48.53,48.31,48.47,201973.0,42.4591,42.6259,42.4327,42.5732,201973.0
2016-04-22 13:30:00,48.47,48.61,48.43,48.55,177242.0,42.5732,42.6962,42.5381,42.6435,177242.0
2016-04-22 14:00:00,48.54,48.66,48.54,48.62,199198.0,42.6347,42.7401,42.6347,42.705,199198.0
2016-04-22 14:30:00,48.63,48.63,48.53,48.57,216583.0,42.7138,42.7138,42.6259,42.6611,216583.0
2016-04-22 15:00:00,48.57,48.59,48.48,48.57,262070.0,42.6611,42.6786,42.582,42.6611,262070.0
2016-04-22 15:30:00,48.57,48.57,48.46,48.5,694289.0,42.6611,42.6611,42.5645,42.5996,694289.0
2016-04-25 09:30:00,48.76,49.7,48.66,48.81,777914.0,42.828,43.6536,42.7401,42.8719,777914.0
2016-04-25 10:00:00,48.81,49.12,48.76,48.98,326438.0,42.8719,43.1442,42.828,43.0212,326438.0
2016-04-25 10:30:00,48.97,49.18,48.91,49.16,249209.0,43.0124,43.1969,42.9597,43.1793,249209.0
2016-04-25 11:00:00,49.17,49.17,48.96,49.07,175941.0,43.1881,43.1881,43.0036,43.1002,175941.0
2016-04-25 11:30:00,49.07,49.07,48.89,48.92,114466.0,43.1002,43.1002,42.9421,42.9685,114466.0
2016-04-25 12:00:00,48.92,48.99,48.9,48.98,75712.0,42.9685,43.03,42.9509,43.0212,75712.0
2016-04-25 12:30:00,48.98,49.12,48.86,49.12,132293.0,43.0212,43.1442,42.9158,43.1442,132293.0
2016-04-25 13:00:00,49.12,49.2,49.08,49.16,154176.0,43.1442,43.2144,43.109,43.1793,154176.0
2016-04-25 13:30:00,49.15,49.22,49.07,49.16,110049.0,43.1705,43.232,43.1002,43.1793,110049.0
2016-04-25 14:00:00,49.16,49.23,49.1,49.18,148670.0,43.1793,43.2408,43.1266,43.1969,148670.0
2016-04-25 14:30:00,49.18,49.22,49.13,49.2,147903.0,43.1969,43.232,43.1529,43.2144,147903.0
2016-04-25 15:00:00,49.2,49.21,49.11,49.14,165185.0,43.2144,43.2232,43.1354,43.1617,165185.0
2016-04-25 15:30:00,49.14,49.25,49.13,49.24,479702.0,43.1617,43.2583,43.1529,43.2496,479702.0
2016-04-26 09:30:00,49.17,49.69,49.01,49.6,592304.0,43.1881,43.6448,43.0475,43.5658,592304.0
2016-04-26 10:00:00,49.6,49.62,49.12,49.15,154180.0,43.5658,43.5833,43.1442,43.1705,154180.0
2016-04-26 10:30:00,49.16,49.2,49.05,49.05,151927.0,43.1793,43.2144,43.0827,43.0827,151927.0
2016-04-26 11:00:00,49.06,49.22,49.05,49.19,192292.0,43.0915,43.232,43.0827,43.2056,192292.0
2016-04-26 11:30:00,49.19,49.19,49.0,49.02,114759.0,43.2056,43.2056,43.0388,43.0563,114759.0
2016-04-26 12:00:00,49.02,49.08,49.01,49.05,102769.0,43.0563,43.109,43.0475,43.0827,102769.0
2016-04-26 12:30:00,49.06,49.11,49.01,49.03,82533.0,43.0915,43.1354,43.0475,43.0651,82533.0
2016-04-26 13:00:00,49.03,49.05,49.0,49.03,101856.0,43.0651,43.0827,43.0388,43.0651,101856.0
2016-04-26 13:30:00,49.04,49.06,48.9,48.92,252921.0,43.0739,43.0915,42.9509,42.9685,252921.0
2016-04-26 14:00:00,48.92,49.02,48.83,48.95,200930.0,42.9685,43.0563,42.8894,42.9948,200930.0
2016-04-26 14:30:00,48.95,49.0,48.91,48.93,116583.0,42.9948,43.0388,42.9597,42.9773,116583.0
2016-04-26 15:00:00,48.93,49.04,48.89,49.04,224393.0,42.9773,43.0739,42.9421,43.0739,224393.0
2016-04-26 15:30:00,49.04,49.18,49.03,49.13,518875.0,43.0739,43.1969,43.0651,43.1529,518875.0
2016-04-27 09:30:00,49.21,49.76,49.15,49.27,553139.0,43.2232,43.7063,43.1705,43.2759,553139.0
2016-04-27 10:00:00,49.28,49.4,49.22,49.39,199601.0,43.2847,43.3901,43.232,43.3813,199601.0
2016-04-27 10:30:00,49.38,49.48,49.25,49.38,173298.0,43.3725,43.4604,43.2583,43.3725,173298.0
2016-04-27 11:00:00,49.37,49.37,49.1,49.16,160775.0,43.3637,43.3637,43.1266,43.1793,160775.0
2016-04-27 11:30:00,49.16,49.37,49.13,49.31,234554.0,43.1793,43.3637,43.1529,43.311,234554.0
2016-04-27 12:00:00,49.3,49.36,49.27,49.35,100539.0,43.3023,43.355,43.2759,43.3462,100539.0
2016-04-27 12:30:00,49.34,49.36,49.3,49.34,174293.0,43.3374,43.355,43.3023,43.3374,174293.0
2016-04-27 13:00:00,49.34,49.34,49.26,49.29,97426.0,43.3374,43.3374,43.2671,43.2935,97426.0
2016-04-27 13:30:00,49.28,49.4,49.27,49.31,132616.0,43.2847,43.3901,43.2759,43.311,132616.0
2016-04-27 14:00:00,49.31,49.52,49.2,49.4,314493.0,43.311,43.4955,43.2144,43.3901,314493.0
2016-04-27 14:30:00,49.4,49.46,49.34,49.46,229265.0,43.3901,43.4428,43.3374,43.4428,229265.0
2016-04-27 15:00:00,49.46,49.66,49.44,49.58,274203.0,43.4428,43.6185,43.4252,43.5482,274203.0
2016-04-27 15:30:00,49.59,49.62,49.45,49.49,452279.0,43.557,43.5833,43.434,43.4692,452279.0
2016-04-28 09:30:00,48.79,49.48,48.75,48.8,870359.0,42.8543,43.4604,42.8192,42.8631,870359.0
2016-04-28 10:00:00,48.79,48.98,48.74,48.98,278397.0,42.8543,43.0212,42.8104,43.0212,278397.0
2016-04-28 10:30:00,48.97,49.06,48.86,49.02,337661.0,43.0124,43.0915,42.9158,43.0563,337661.0
2016-04-28 11:00:00,49.02,49.05,48.82,48.98,225098.0,43.0563,43.0827,42.8807,43.0212,225098.0
2016-04-28 11:30:00,48.98,49.2,48.91,49.19,181323.0,43.0212,43.2144,42.9597,43.2056,181323.0
2016-04-28 12:00:00,49.19,49.23,49.13,49.18,90039.0,43.2056,43.2408,43.1529,43.1969,90039.0
2016-04-28 12:30:00,49.17,49.18,49.11,49.13,96923.0,43.1881,43.1969,43.1354,43.1529,96923.0
2016-04-28 13:00:00,49.13,49.13,48.93,49.02,137066.0,43.1529,43.1529,42.9773,43.0563,137066.0
2016-04-28 13:30:00,49.02,49.06,48.95,49.0,137920.0,43.0563,43.0915,42.9948,43.0388,137920.0
2016-04-28 14:00:00,49.01,49.06,48.95,49.01,220317.0,43.0475,43.0915,42.9948,43.0475,220317.0
2016-04-28 14:30:00,49.0,49.04,48.85,48.86,215896.0,43.0388,43.0739,42.907,42.9158,215896.0
2016-04-28 15:00:00,48.86,48.87,48.64,48.65,332959.0,42.9158,42.9246,42.7226,42.7313,332959.0
2016-04-28 15:30:00,48.65,48.8,48.61,48.71,893952.0,42.7313,42.8631,42.6962,42.784,893952.0
2016-04-29 09:30:00,49.17,49.79,49.02,49.21,1062622.0,43.1881,43.7327,43.0563,43.2232,1062622.0
2016-04-29 10:00:00,49.21,49.3,49.0,49.18,443992.0,43.2232,43.3023,43.0388,43.1969,443992.0
2016-04-29 10:30:00,49.18,49.36,48.54,48.83,606492.0,43.1969,43.355,42.6347,42.8894,606492.0
2016-04-29 11:00:00,48.83,48.83,48.45,48.45,332182.0,42.8894,42.8894,42.5557,42.5557,332182.0
2016-04-29 11:30:00,48.45,48.76,48.25,48.75,256299.0,42.5557,42.828,42.38,42.8192,256299.0
2016-04-29 12:00:00,48.72,48.91,48.6,48.82,138269.0,42.7928,42.9597,42.6874,42.8807,138269.0
2016-04-29 12:30:00,48.83,48.92,48.71,48.77,115759.0,42.8894,42.9685,42.784,42.8367,115759.0
2016-04-29 13:00:00,48.78,49.12,48.74,49.0,158198.0,42.8455,43.1442,42.8104,43.0388,158198.0
2016-04-29 13:30:00,49.0,49.12,48.89,48.94,216353.0,43.0388,43.1442,42.9421,42.9861,216353.0
2016-04-29 14:00:00,48.94,49.02,48.81,48.87,143599.0,42.9861,43.0563,42.8719,42.9246,143599.0
2016-04-29 14:30:00,48.87,48.9,48.72,48.76,153158.0,42.9246,42.9509,42.7928,42.828,153158.0
2016-04-29 15:00:00,48.77,48.9,48.77,48.82,184266.0,42.8367,42.9509,42.8367,42.8807,184266.0
2016-04-29 15:30:00,48.83,49.12,48.83,49.03,577390.0,42.8894,43.1442,42.8894,43.0651,577390.0
2016-05-02 09:30:00,49.33,49.77,49.33,49.66,510218.0,43.3286,43.7151,43.3286,43.6185,510218.0
2016-05-02 10:00:00,49.66,49.67,49.34,49.37,369513.0,43.6185,43.6273,43.3374,43.3637,369513.0
2016-05-02 10:30:00,49.38,49.52,49.32,49.48,218293.0,43.3725,43.4955,43.3198,43.4604,218293.0
2016-05-02 11:00:00,49.48,49.62,49.46,49.61,277166.0,43.4604,43.5833,43.4428,43.5746,277166.0
2016-05-02 11:30:00,49.61,49.79,49.6,49.7,236418.0,43.5746,43.7327,43.5658,43.6536,236418.0
2016-05-02 12:00:00,49.69,49.82,49.65,49.7,211087.0,43.6448,43.759,43.6097,43.6536,211087.0
2016-05-02 12:30:00,49.7,49.73,49.66,49.71,138134.0,43.6536,43.68,43.6185,43.6624,138134.0
2016-05-02 13:00:00,49.7,49.72,49.46,49.53,153758.0,43.6536,43.6712,43.4428,43.5043,153758.0
2016-05-02 13:30:00,49.54,49.57,49.4,49.41,125426.0,43.5131,43.5394,43.3901,43.3989,125426.0
2016-05-02 14:00:00,49.41,49.44,49.35,49.41,141891.0,43.3989,43.4252,43.3462,43.3989,141891.0
2016-05-02 14:30:00,49.42,49.45,49.37,49.43,191975.0,43.4077,43.434,43.3637,43.4165,191975.0
2016-05-02 15:00:00,49.42,49.52,49.42,49.46,147712.0,43.4077,43.4955,43.4077,43.4428,147712.0
2016-05-02 15:30:00,49.46,49.56,49.45,49.52,462394.0,43.4428,43.5306,43.434,43.4955,462394.0
2016-05-03 09:30:00,49.05,49.24,48.93,49.22,388063.0,43.0827,43.2496,42.9773,43.232,388063.0
2016-05-03 10:00:00,49.21,49.52,49.02,49.49,250403.0,43.2232,43.4955,43.0563,43.4692,250403.0
2016-05-03 10:30:00,49.5,49.59,49.37,49.48,274339.0,43.4779,43.557,43.3637,43.4604,274339.0
2016-05-03 11:00:00,49.48,49.58,49.39,49.39,139175.0,43.4604,43.5482,43.3813,43.3813,139175.0
2016-05-03 11:30:00,49.4,49.61,49.32,49.6,180068.0,43.3901,43.5746,43.3198,43.5658,180068.0
2016-05-03 12:00:00,49.6,49.66,49.43,49.66,283081.0,43.5658,43.6185,43.4165,43.6185,283081.0
2016-05-03 12:30:00,49.66,49.72,49.61,49.65,292570.0,43.6185,43.6712,43.5746,43.6097,292570.0
2016-05-03 13:00:00,49.66,49.87,49.65,49.84,197365.0,43.6185,43.8029,43.6097,43.7766,197365.0
2016-05-03 13:30:00,49.84,49.93,49.77,49.77,166273.0,43.7766,43.8556,43.7151,43.7151,166273.0
2016-05-03 14:00:00,49.78,49.84,49.59,49.68,118875.0,43.7239,43.7766,43.557,43.636,118875.0
2016-05-03 14:30:00,49.69,49.75,49.59,49.65,131664.0,43.6448,43.6975,43.557,43.6097,131664.0
2016-05-03 15:00:00,49.65,49.67,49.44,49.5,215150.0,43.6097,43.6273,43.4252,43.4779,215150.0
2016-05-03 15:30:00,49.5,49.54,49.39,49.49,616970.0,43.4779,43.5131,43.3813,43.4692,616970.0
2016-05-04 09:30:00,49.11,49.29,49.0,49.25,285407.0,43.1354,43.2935,43.0388,43.2583,285407.0
2016-05-04 10:00:00,49.26,49.39,49.14,49.29,181467.0,43.2671,43.3813,43.1617,43.2935,181467.0
2016-05-04 10:30:00,49.28,49.33,49.05,49.11,362409.0,43.2847,43.3286,43.0827,43.1354,362409.0
2016-05-04 11:00:00,49.11,49.18,49.05,49.09,269054.0,43.1354,43.1969,43.0827,43.1178,269054.0
2016-05-04 11:30:00,49.1,49.28,49.07,49.2,161188.0,43.1266,43.2847,43.1002,43.2144,161188.0
2016-05-04 12:00:00,49.21,49.23,49.07,49.07,150243.0,43.2232,43.2408,43.1002,43.1002,150243.0
2016-05-04 12:30:00,49.08,49.17,49.08,49.12,189640.0,43.109,43.1881,43.109,43.1442,189640.0
2016-05-04 13:00:00,49.12,49.16,49.02,49.05,301308.0,43.1442,43.1793,43.0563,43.0827,301308.0
2016-05-04 13:30:00,49.05,49.11,48.98,49.05,220614.0,43.0827,43.1354,43.0212,43.0827,220614.0
2016-05-04 14:00:00,49.05,49.17,48.95,49.16,152880.0,43.0827,43.1881,42.9948,43.1793,152880.0
2016-05-04 14:30:00,49.16,49.2,49.11,49.12,120582.0,43.1793,43.2144,43.1354,43.1442,120582.0
2016-05-04 15:00:00,49.13,49.16,49.08,49.11,128468.0,43.1529,43.1793,43.109,43.1354,128468.0
2016-05-04 15:30:00,49.11,49.26,49.1,49.16,313246.0,43.1354,43.2671,43.1266,43.1793,313246.0
2016-05-05 09:30:00,49.01,49.18,48.84,48.92,412159.0,43.0475,43.1969,42.8982,42.9685,412159.0
2016-05-05 10:00:00,48.91,48.95,48.8,48.84,397275.0,42.9597,42.9948,42.8631,42.8982,397275.0
2016-05-05 10:30:00,48.84,48.97,48.71,48.71,271015.0,42.8982,43.0124,42.784,42.784,271015.0
2016-05-05 11:00:00,48.71,48.77,48.61,48.66,187332.0,42.784,42.8367,42.6962,42.7401,187332.0
2016-05-05 11:30:00,48.66,48.86,48.62,48.8,162554.0,42.7401,42.9158,42.705,42.8631,162554.0
2016-05-05 12:00:00,48.8,48.91,48.78,48.81,104984.0,42.8631,42.9597,42.8455,42.8719,104984.0
2016-05-05 12:30:00,48.81,48.89,48.77,48.84,117869.0,42.8719,42.9421,42.8367,42.8982,117869.0
2016-05-05 13:00:00,48.84,48.85,48.63,48.69,86673.0,42.8982,42.907,42.7138,42.7665,86673.0
2016-05-05 13:30:00,48.69,48.73,48.49,48.63,195258.0,42.7665,42.8016,42.5908,42.7138,195258.0
2016-05-05 14:00:00,48.62,48.64,48.54,48.56,109757.0,42.705,42.7226,42.6347,42.6523,109757.0
2016-05-05 14:30:00,48.56,48.59,48.46,48.53,120904.0,42.6523,42.6786,42.5645,42.6259,120904.0
2016-05-05 15:00:00,48.53,48.55,48.33,48.4,218975.0,42.6259,42.6435,42.4503,42.5118,218975.0
2016-05-05 15:30:00,48.41,48.44,48.32,48.38,393378.0,42.5205,42.5469,42.4415,42.4942,393378.0
2016-05-06 09:30:00,48.42,48.92,48.19,48.69,418615.0,42.5293,42.9685,42.3273,42.7665,418615.0
2016-05-06 10:00:00,48.7,48.7,48.24,48.32,235697.0,42.7753,42.7753,42.3712,42.4415,235697.0
2016-05-06 10:30:00,48.31,48.39,48.15,48.31,212160.0,42.4327,42.503,42.2922,42.4327,212160.0
2016-05-06 11:00:00,48.31,48.58,48.31,48.58,205852.0,42.4327,42.6699,42.4327,42.6699,205852.0
2016-05-06 11:30:00,48.57,48.59,48.45,48.5,222716.0,42.6611,42.6786,42.5557,42.5996,222716.0
2016-05-06 12:00:00,48.5,48.71,48.5,48.65,168064.0,42.5996,42.784,42.5996,42.7313,168064.0
2016-05-06 12:30:00,48.65,48.77,48.6,48.76,112183.0,42.7313,42.8367,42.6874,42.828,112183.0
2016-05-06 13:00:00,48.75,48.96,48.75,48.95,164755.0,42.8192,43.0036,42.8192,42.9948,164755.0
2016-05-06 13:30:00,48.94,49.0,48.83,48.99,234357.0,42.9861,43.0388,42.8894,43.03,234357.0
2016-05-06 14:00:00,48.99,49.21,48.96,49.18,231140.0,43.03,43.2232,43.0036,43.1969,231140.0
2016-05-06 14:30:00,49.18,49.29,49.1,49.15,206056.0,43.1969,43.2935,43.1266,43.1705,206056.0
2016-05-06 15:00:00,49.15,49.21,49.12,49.15,231232.0,43.1705,43.2232,43.1442,43.1705,231232.0
2016-05-06 15:30:00,49.15,49.22,49.09,49.21,455990.0,43.1705,43.232,43.1178,43.2232,455990.0
2016-05-09 09:30:00,49.3,49.91,49.24,49.72,297998.0,43.3023,43.8381,43.2496,43.6712,297998.0
2016-05-09 10:00:00,49.71,49.75,49.41,49.41,259277.0,43.6624,43.6975,43.3989,43.3989,259277.0
2016-05-09 10:30:00,49.42,49.69,49.37,49.63,168694.0,43.4077,43.6448,43.3637,43.5921,168694.0
2016-05-09 11:00:00,49.62,49.64,49.41,49.57,197383.0,43.5833,43.6009,43.3989,43.5394,197383.0
2016-05-09 11:30:00,49.56,49.71,49.38,49.67,241869.0,43.5306,43.6624,43.3725,43.6273,241869.0
2016-05-09 12:00:00,49.66,49.87,49.6,49.8,170724.0,43.6185,43.8029,43.5658,43.7414,170724.0
2016-05-09 12:30:00,49.8,49.8,49.66,49.72,151546.0,43.7414,43.7414,43.6185,43.6712,151546.0
2016-05-09 13:00:00,49.73,49.85,49.64,49.83,147734.0,43.68,43.7854,43.6009,43.7678,147734.0
2016-05-09 13:30:00,49.83,49.85,49.72,49.76,142417.0,43.7678,43.7854,43.6712,43.7063,142417.0
2016-05-09 14:00:00,49.76,49.86,49.73,49.79,160857.0,43.7063,43.7941,43.68,43.7327,160857.0
2016-05-09 14:30:00,49.79,49.92,49.79,49.89,147691.0,43.7327,43.8468,43.7327,43.8205,147691.0
2016-05-09 15:00:00,49.88,49.94,49.86,49.86,200871.0,43.8117,43.8644,43.7941,43.7941,200871.0
2016-05-09 15:30:00,49.87,49.88,49.72,49.75,512867.0,43.8029,43.8117,43.6712,43.6975,512867.0
2016-05-10 09:30:00,49.13,49.13,48.37,49.1,1291093.0,43.1529,43.1529,42.4854,43.1266,1291093.0
2016-05-10 10:00:00,49.1,49.51,49.0,49.4,389949.0,43.1266,43.4867,43.0388,43.3901,389949.0
2016-05-10 10:30:00,49.41,49.58,49.29,49.51,294717.0,43.3989,43.5482,43.2935,43.4867,294717.0
2016-05-10 11:00:00,49.5,49.77,49.42,49.7,377661.0,43.4779,43.7151,43.4077,43.6536,377661.0
2016-05-10 11:30:00,49.7,49.73,49.58,49.66,271186.0,43.6536,43.68,43.5482,43.6185,271186.0
2016-05-10 12:00:00,49.66,49.88,49.62,49.88,195854.0,43.6185,43.8117,43.5833,43.8117,195854.0
2016-05-10 12:30:00,49.87,49.95,49.82,49.94,285018.0,43.8029,43.8732,43.759,43.8644,285018.0
2016-05-10 13:00:00,49.95,50.05,49.91,50.01,388105.0,43.8732,43.961,43.8381,43.9259,388105.0
2016-05-10 13:30:00,50.02,50.15,50.01,50.14,148528.0,43.9347,44.0489,43.9259,44.0401,148528.0
2016-05-10 14:00:00,50.13,50.26,50.1,50.17,297436.0,44.0313,44.1455,44.0049,44.0664,297436.0
2016-05-10 14:30:00,50.16,50.25,50.15,50.21,339352.0,44.0576,44.1367,44.0489,44.1016,339352.0
2016-05-10 15:00:00,50.2,50.39,50.2,50.39,446176.0,44.0928,44.2597,44.0928,44.2597,446176.0
2016-05-10 15:30:00,50.39,50.49,50.35,50.4,748866.0,44.2597,44.3475,44.2245,44.2684,748866.0
2016-05-11 09:30:00,50.31,50.9,50.24,50.9,384545.0,44.1894,44.7076,44.1279,44.7076,384545.0
2016-05-11 10:00:00,50.89,51.08,50.67,51.06,290433.0,44.6988,44.8657,44.5056,44.8481,290433.0
2016-05-11 10:30:00,51.05,51.14,50.91,50.91,490676.0,44.8394,44.9184,44.7164,44.7164,490676.0
2016-05-11 11:00:00,50.91,50.94,50.69,50.76,276486.0,44.7164,44.7427,44.5232,44.5846,276486.0
2016-05-11 11:30:00,50.76,50.79,50.56,50.62,276350.0,44.5846,44.611,44.409,44.4617,276350.0
2016-05-11 12:00:00,50.61,50.67,50.55,50.55,170583.0,44.4529,44.5056,44.4002,44.4002,170583.0
2016-05-11 12:30:00,50.54,50.58,50.35,50.37,182252.0,44.3914,44.4265,44.2245,44.2421,182252.0
2016-05-11 13:00:00,50.37,50.45,50.29,50.37,192871.0,44.2421,44.3124,44.1718,44.2421,192871.0
2016-05-11 13:30:00,50.37,50.45,50.29,50.31,162684.0,44.2421,44.3124,44.1718,44.1894,162684.0
2016-05-11 14:00:00,50.31,50.35,50.24,50.35,231877.0,44.1894,44.2245,44.1279,44.2245,231877.0
2016-05-11 14:30:00,50.35,50.41,50.24,50.27,217351.0,44.2245,44.2772,44.1279,44.1543,217351.0
2016-05-11 15:00:00,50.28,50.34,50.26,50.3,224688.0,44.163,44.2157,44.1455,44.1806,224688.0
2016-05-11 15:30:00,50.3,50.37,50.28,50.29,533432.0,44.1806,44.2421,44.163,44.1718,533432.0
2016-05-12 09:30:00,50.88,51.29,50.63,51.15,419578.0,44.69,45.0502,44.4705,44.9272,419578.0
2016-05-12 10:00:00,51.14,51.19,50.98,51.03,243942.0,44.9184,44.9623,44.7779,44.8218,243942.0
2016-05-12 10:30:00,51.02,51.04,50.83,50.9,322536.0,44.813,44.8306,44.6461,44.7076,322536.0
2016-05-12 11:00:00,50.9,50.92,50.71,50.8,446454.0,44.7076,44.7252,44.5407,44.6198,446454.0
2016-05-12 11:30:00,50.79,50.92,50.55,50.56,223578.0,44.611,44.7252,44.4002,44.409,223578.0
2016-05-12 12:00:00,50.55,50.68,50.51,50.65,210780.0,44.4002,44.5144,44.3651,44.488,210780.0
2016-05-12 12:30:00,50.65,50.75,50.56,50.73,222338.0,44.488,44.5759,44.409,44.5583,222338.0
2016-05-12 13:00:00,50.74,50.81,50.61,50.65,253390.0,44.5671,44.6286,44.4529,44.488,253390.0
2016-05-12 13:30:00,50.64,50.78,50.57,50.78,162643.0,44.4792,44.6022,44.4178,44.6022,162643.0
2016-05-12 14:00:00,50.78,51.06,50.75,51.05,288230.0,44.6022,44.8481,44.5759,44.8394,288230.0
2016-05-12 14:30:00,51.05,51.15,51.0,51.05,172809.0,44.8394,44.9272,44.7954,44.8394,172809.0
2016-05-12 15:00:00,51.04,51.1,51.02,51.06,181781.0,44.8306,44.8833,44.813,44.8481,181781.0
2016-05-12 15:30:00,51.06,51.1,50.97,51.04,425837.0,44.8481,44.8833,44.7691,44.8306,425837.0
2016-05-13 09:30:00,50.56,51.1,50.54,50.72,517304.0,44.409,44.8833,44.3914,44.5495,517304.0
2016-05-13 10:00:00,50.73,50.76,50.33,50.37,605798.0,44.5583,44.5846,44.207,44.2421,605798.0
2016-05-13 10:30:00,50.36,50.36,50.13,50.26,195064.0,44.2333,44.2333,44.0313,44.1455,195064.0
2016-05-13 11:00:00,50.27,50.49,50.22,50.4,175084.0,44.1543,44.3475,44.1103,44.2684,175084.0
2016-05-13 11:30:00,50.41,50.43,50.19,50.19,158600.0,44.2772,44.2948,44.084,44.084,158600.0
2016-05-13 12:00:00,50.19,50.34,50.16,50.31,106161.0,44.084,44.2157,44.0576,44.1894,106161.0
2016-05-13 12:30:00,50.3,50.31,50.06,50.07,216842.0,44.1806,44.1894,43.9698,43.9786,216842.0
2016-05-13 13:00:00,50.07,50.15,49.99,50.02,207560.0,43.9786,44.0489,43.9083,43.9347,207560.0
2016-05-13 13:30:00,50.02,50.08,49.9,49.98,158462.0,43.9347,43.9874,43.8293,43.8995,158462.0
2016-05-13 14:00:00,49.96,50.04,49.87,49.94,138538.0,43.882,43.9522,43.8029,43.8644,138538.0
2016-05-13 14:30:00,49.93,49.94,49.79,49.89,178465.0,43.8556,43.8644,43.7327,43.8205,178465.0
2016-05-13 15:00:00,49.9,49.9,49.64,49.64,559864.0,43.8293,43.8293,43.6009,43.6009,559864.0
2016-05-13 15:30:00,49.64,49.71,49.59,49.6,525718.0,43.6009,43.6624,43.557,43.5658,525718.0
2016-05-16 09:30:00,49.69,49.93,49.64,49.71,322313.0,43.6448,43.8556,43.6009,43.6624,322313.0
2016-05-16 10:00:00,49.71,49.99,49.71,49.98,338276.0,43.6624,43.9083,43.6624,43.8995,338276.0
2016-05-16 10:30:00,49.98,50.06,49.76,49.9,365112.0,43.8995,43.9698,43.7063,43.8293,365112.0
2016-05-16 11:00:00,49.89,49.94,49.75,49.87,455206.0,43.8205,43.8644,43.6975,43.8029,455206.0
2016-05-16 11:30:00,49.88,49.98,49.85,49.96,240707.0,43.8117,43.8995,43.7854,43.882,240707.0
2016-05-16 12:00:00,49.99,50.01,49.8,49.83,158460.0,43.9083,43.9259,43.7414,43.7678,158460.0
2016-05-16 12:30:00,49.84,49.96,49.82,49.92,61853.0,43.7766,43.882,43.759,43.8468,61853.0
2016-05-16 13:00:00,49.91,50.01,49.9,49.98,125854.0,43.8381,43.9259,43.8293,43.8995,125854.0
2016-05-16 13:30:00,49.98,50.0,49.93,49.98,90081.0,43.8995,43.9171,43.8556,43.8995,90081.0
2016-05-16 14:00:00,49.98,50.18,49.97,50.16,562781.0,43.8995,44.0752,43.8908,44.0576,562781.0
2016-05-16 14:30:00,50.16,50.16,50.04,50.09,368635.0,44.0576,44.0576,43.9522,43.9962,368635.0
2016-05-16 15:00:00,50.09,50.13,50.06,50.13,276672.0,43.9962,44.0313,43.9698,44.0313,276672.0
2016-05-16 15:30:00,50.12,50.12,49.97,50.01,463007.0,44.0225,44.0225,43.8908,43.9259,463007.0
2016-05-17 09:30:00,50.12,50.26,50.0,50.16,236333.0,44.0225,44.1455,43.9171,44.0576,236333.0
2016-05-17 10:00:00,50.16,50.18,49.95,50.04,248941.0,44.0576,44.0752,43.8732,43.9522,248941.0
2016-05-17 10:30:00,50.03,50.3,50.02,50.23,137410.0,43.9435,44.1806,43.9347,44.1191,137410.0
2016-05-17 11:00:00,50.23,50.26,50.11,50.13,169040.0,44.1191,44.1455,44.0137,44.0313,169040.0
2016-05-17 11:30:00,50.12,50.27,50.09,50.23,113467.0,44.0225,44.1543,43.9962,44.1191,113467.0
2016-05-17 12:00:00,50.23,50.26,50.05,50.13,82605.0,44.1191,44.1455,43.961,44.0313,82605.0
2016-05-17 12:30:00,50.13,50.26,50.13,50.23,78754.0,44.0313,44.1455,44.0313,44.1191,78754.0
2016-05-17 13:00:00,50.22,50.23,50.13,50.17,76693.0,44.1103,44.1191,44.0313,44.0664,76693.0
2016-05-17 13:30:00,50.16,50.21,50.0,50.01,88223.0,44.0576,44.1016,43.9171,43.9259,88223.0
2016-05-17 14:00:00,50.01,50.04,49.81,49.85,234513.0,43.9259,43.9522,43.7502,43.7854,234513.0
2016-05-17 14:30:00,49.85,49.99,49.78,49.95,139894.0,43.7854,43.9083,43.7239,43.8732,139894.0
2016-05-17 15:00:00,49.95,50.05,49.83,49.88,140175.0,43.8732,43.961,43.7678,43.8117,140175.0
2016-05-17 15:30:00,49.89,49.99,49.87,49.94,308253.0,43.8205,43.9083,43.8029,43.8644,308253.0
2016-05-18 09:30:00,49.99,50.03,49.82,49.96,361049.0,43.9083,43.9435,43.759,43.882,361049.0
2016-05-18 10:00:00,49.96,50.34,49.93,50.34,238946.0,43.882,44.2157,43.8556,44.2157,238946.0
2016-05-18 10:30:00,50.34,50.34,50.12,50.15,177824.0,44.2157,44.2157,44.0225,44.0489,177824.0
2016-05-18 11:00:00,50.15,50.24,50.1,50.23,141009.0,44.0489,44.1279,44.0049,44.1191,141009.0
2016-05-18 11:30:00,50.22,50.33,50.11,50.18,133411.0,44.1103,44.207,44.0137,44.0752,133411.0
2016-05-18 12:00:00,50.19,50.3,50.14,50.21,96506.0,44.084,44.1806,44.0401,44.1016,96506.0
2016-05-18 12:30:00,50.23,50.3,50.18,50.27,94532.0,44.1191,44.1806,44.0752,44.1543,94532.0
2016-05-18 13:00:00,50.27,50.49,50.27,50.48,216071.0,44.1543,44.3475,44.1543,44.3387,216071.0
2016-05-18 13:30:00,50.49,50.51,50.26,50.27,177841.0,44.3475,44.3651,44.1455,44.1543,177841.0
2016-05-18 14:00:00,50.27,50.27,50.0,50.02,314083.0,44.1543,44.1543,43.9171,43.9347,314083.0
2016-05-18 14:30:00,50.02,50.3,49.99,50.24,235078.0,43.9347,44.1806,43.9083,44.1279,235078.0
2016-05-18 15:00:00,50.25,50.34,50.07,50.07,219390.0,44.1367,44.2157,43.9786,43.9786,219390.0
2016-05-18 15:30:00,50.08,50.36,50.08,50.32,778063.0,43.9874,44.2333,43.9874,44.1982,778063.0
2016-05-19 09:30:00,49.91,50.09,49.49,49.5,378914.0,43.8381,43.9962,43.4692,43.4779,378914.0
2016-05-19 10:00:00,49.49,49.66,49.33,49.4,329752.0,43.4692,43.6185,43.3286,43.3901,329752.0
2016-05-19 10:30:00,49.4,49.7,49.39,49.51,215587.0,43.3901,43.6536,43.3813,43.4867,215587.0
2016-05-19 11:00:00,49.53,49.61,49.49,49.54,162340.0,43.5043,43.5746,43.4692,43.5131,162340.0
2016-05-19 11:30:00,49.54,49.54,49.25,49.34,290992.0,43.5131,43.5131,43.2583,43.3374,290992.0
2016-05-19 12:00:00,49.34,49.41,49.3,49.34,255978.0,43.3374,43.3989,43.3023,43.3374,255978.0
2016-05-19 12:30:00,49.33,49.45,49.29,49.39,132059.0,43.3286,43.434,43.2935,43.3813,132059.0
2016-05-19 13:00:00,49.38,49.52,49.35,49.49,120875.0,43.3725,43.4955,43.3462,43.4692,120875.0
2016-05-19 13:30:00,49.5,49.63,49.49,49.49,146593.0,43.4779,43.5921,43.4692,43.4692,146593.0
2016-05-19 14:00:00,49.5,49.76,49.47,49.73,139949.0,43.4779,43.7063,43.4516,43.68,139949.0
2016-05-19 14:30:00,49.74,49.74,49.49,49.51,191840.0,43.6887,43.6887,43.4692,43.4867,191840.0
2016-05-19 15:00:00,49.52,49.69,49.51,49.62,231882.0,43.4955,43.6448,43.4867,43.5833,231882.0
2016-05-19 15:30:00,49.62,49.68,49.54,49.56,486932.0,43.5833,43.636,43.5131,43.5306,486932.0
2016-05-20 09:30:00,49.9,50.31,49.79,50.23,395411.0,43.8293,44.1894,43.7327,44.1191,395411.0
2016-05-20 10:00:00,50.23,50.28,50.0,50.04,222062.0,44.1191,44.163,43.9171,43.9522,222062.0
2016-05-20 10:30:00,50.04,50.14,49.98,49.98,152775.0,43.9522,44.0401,43.8995,43.8995,152775.0
2016-05-20 11:00:00,49.98,50.03,49.91,49.91,185810.0,43.8995,43.9435,43.8381,43.8381,185810.0
2016-05-20 11:30:00,49.92,50.17,49.91,50.04,240530.0,43.8468,44.0664,43.8381,43.9522,240530.0
2016-05-20 12:00:00,50.05,50.06,49.94,49.97,151730.0,43.961,43.9698,43.8644,43.8908,151730.0
2016-05-20 12:30:00,49.97,50.0,49.91,49.92,105308.0,43.8908,43.9171,43.8381,43.8468,105308.0
2016-05-20 13:00:00,49.93,49.96,49.88,49.9,107548.0,43.8556,43.882,43.8117,43.8293,107548.0
2016-05-20 13:30:00,49.91,49.95,49.88,49.93,144267.0,43.8381,43.8732,43.8117,43.8556,144267.0
2016-05-20 14:00:00,49.93,49.98,49.89,49.98,137583.0,43.8556,43.8995,43.8205,43.8995,137583.0
2016-05-20 14:30:00,49.98,49.99,49.9,49.93,212959.0,43.8995,43.9083,43.8293,43.8556,212959.0
2016-05-20 15:00:00,49.94,49.96,49.82,49.96,190936.0,43.8644,43.882,43.759,43.882,190936.0
2016-05-20 15:30:00,49.95,50.06,49.93,50.02,463987.0,43.8732,43.9698,43.8556,43.9347,463987.0
2016-05-23 09:30:00,50.24,50.31,50.01,50.17,429988.0,44.1279,44.1894,43.9259,44.0664,429988.0
2016-05-23 10:00:00,50.15,50.23,50.05,50.08,170634.0,44.0489,44.1191,43.961,43.9874,170634.0
2016-05-23 10:30:00,50.08,50.11,49.91,49.94,169659.0,43.9874,44.0137,43.8381,43.8644,169659.0
2016-05-23 11:00:00,49.93,50.09,49.93,50.02,97103.0,43.8556,43.9962,43.8556,43.9347,97103.0
2016-05-23 11:30:00,50.02,50.03,49.83,49.99,113658.0,43.9347,43.9435,43.7678,43.9083,113658.0
2016-05-23 12:00:00,50.0,50.07,49.98,50.05,70267.0,43.9171,43.9786,43.8995,43.961,70267.0
2016-05-23 12:30:00,50.05,50.06,49.99,50.05,41724.0,43.961,43.9698,43.9083,43.961,41724.0
2016-05-23 13:00:00,50.05,50.12,50.04,50.05,91815.0,43.961,44.0225,43.9522,43.961,91815.0
2016-05-23 13:30:00,50.06,50.06,49.92,49.98,85735.0,43.9698,43.9698,43.8468,43.8995,85735.0
2016-05-23 14:00:00,49.99,50.04,49.95,50.01,103102.0,43.9083,43.9522,43.8732,43.9259,103102.0
2016-05-23 14:30:00,50.0,50.03,49.96,50.0,70973.0,43.9171,43.9435,43.882,43.9171,70973.0
2016-05-23 15:00:00,49.99,50.02,49.95,49.99,130585.0,43.9083,43.9347,43.8732,43.9083,130585.0
2016-05-23 15:30:00,49.99,50.02,49.89,49.92,269807.0,43.9083,43.9347,43.8205,43.8468,269807.0
2016-05-24 09:30:00,50.22,50.43,50.16,50.38,264993.0,44.1103,44.2948,44.0576,44.2509,264993.0
2016-05-24 10:00:00,50.4,50.71,50.4,50.68,196789.0,44.2684,44.5407,44.2684,44.5144,196789.0
2016-05-24 10:30:00,50.68,50.69,50.54,50.6,118209.0,44.5144,44.5232,44.3914,44.4441,118209.0
2016-05-24 11:00:00,50.61,50.84,50.59,50.79,213444.0,44.4529,44.6549,44.4353,44.611,213444.0
2016-05-24 11:30:00,50.79,50.8,50.6,50.76,122402.0,44.611,44.6198,44.4441,44.5846,122402.0
2016-05-24 12:00:00,50.76,50.99,50.75,50.98,163831.0,44.5846,44.7867,44.5759,44.7779,163831.0
2016-05-24 12:30:00,50.98,51.04,50.89,51.03,74046.0,44.7779,44.8306,44.6988,44.8218,74046.0
2016-05-24 13:00:00,51.03,51.05,50.93,50.95,131487.0,44.8218,44.8394,44.734,44.7515,131487.0
2016-05-24 13:30:00,50.96,50.97,50.79,50.8,98175.0,44.7603,44.7691,44.611,44.6198,98175.0
2016-05-24 14:00:00,50.81,50.91,50.81,50.85,119934.0,44.6286,44.7164,44.6286,44.6637,119934.0
2016-05-24 14:30:00,50.86,50.92,50.84,50.86,128509.0,44.6725,44.7252,44.6549,44.6725,128509.0
2016-05-24 15:00:00,50.86,50.99,50.85,50.91,150806.0,44.6725,44.7867,44.6637,44.7164,150806.0
2016-05-24 15:30:00,50.91,50.92,50.8,50.84,290218.0,44.7164,44.7252,44.6198,44.6549,290218.0
2016-05-25 09:30:00,50.22,50.23,49.5,49.97,1200885.0,44.4214,44.4303,43.7845,44.2003,1200885.0
2016-05-25 10:00:00,49.98,50.05,49.82,49.85,340425.0,44.2091,44.271,44.0676,44.0941,340425.0
2016-05-25 10:30:00,49.86,49.91,49.73,49.74,430728.0,44.103,44.1472,43.988,43.9968,430728.0
2016-05-25 11:00:00,49.74,49.8,49.6,49.63,356049.0,43.9968,44.0499,43.873,43.8995,356049.0
2016-05-25 11:30:00,49.64,49.79,49.58,49.78,233639.0,43.9084,44.0411,43.8553,44.0322,233639.0
2016-05-25 12:00:00,49.78,49.78,49.66,49.72,216291.0,44.0322,44.0322,43.9261,43.9791,216291.0
2016-05-25 12:30:00,49.72,49.76,49.64,49.65,160194.0,43.9791,44.0145,43.9084,43.9172,160194.0
2016-05-25 13:00:00,49.65,49.84,49.65,49.8,228644.0,43.9172,44.0853,43.9172,44.0499,228644.0
2016-05-25 13:30:00,49.8,49.82,49.67,49.69,166716.0,44.0499,44.0676,43.9349,43.9526,166716.0
2016-05-25 14:00:00,49.69,49.7,49.57,49.63,122706.0,43.9526,43.9615,43.8465,43.8995,122706.0
2016-05-25 14:30:00,49.63,49.75,49.6,49.6,181570.0,43.8995,44.0057,43.873,43.873,181570.0
2016-05-25 15:00:00,49.6,49.77,49.6,49.77,251988.0,43.873,44.0234,43.873,44.0234,251988.0
2016-05-25 15:30:00,49.77,49.78,49.54,49.63,682565.0,44.0234,44.0322,43.8199,43.8995,682565.0
2016-05-26 09:30:00,48.68,48.77,47.99,48.04,1328122.0,43.0592,43.1388,42.4489,42.4931,1328122.0
2016-05-26 10:00:00,48.04,48.28,47.89,48.17,868644.0,42.4931,42.7054,42.3604,42.6081,868644.0
2016-05-26 10:30:00,48.18,48.23,47.88,47.9,862606.0,42.617,42.6612,42.3516,42.3693,862606.0
2016-05-26 11:00:00,47.9,47.95,47.79,47.89,588106.0,42.3693,42.4135,42.272,42.3604,588106.0
2016-05-26 11:30:00,47.89,47.91,47.7,47.72,579619.0,42.3604,42.3781,42.1924,42.2101,579619.0
2016-05-26 12:00:00,47.71,47.72,47.54,47.54,459705.0,42.2012,42.2101,42.0509,42.0509,459705.0
2016-05-26 12:30:00,47.55,47.56,47.39,47.42,442216.0,42.0597,42.0685,41.9182,41.9447,442216.0
2016-05-26 13:00:00,47.42,47.53,47.39,47.49,405570.0,41.9447,42.042,41.9182,42.0066,405570.0
2016-05-26 13:30:00,47.5,47.54,47.3,47.32,546208.0,42.0155,42.0509,41.8386,41.8563,546208.0
2016-05-26 14:00:00,47.33,47.71,47.31,47.7,1259022.0,41.8651,42.2012,41.8474,42.1924,1259022.0
2016-05-26 14:30:00,47.7,47.84,47.57,47.78,570510.0,42.1924,42.3162,42.0774,42.2631,570510.0
2016-05-26 15:00:00,47.78,47.84,47.67,47.69,597838.0,42.2631,42.3162,42.1658,42.1835,597838.0
2016-05-26 15:30:00,47.7,47.72,47.58,47.6,1439171.0,42.1924,42.2101,42.0862,42.1039,1439171.0
2016-05-27 09:30:00,48.18,48.55,48.02,48.29,1221378.0,42.617,42.9442,42.4754,42.7143,1221378.0
2016-05-27 10:00:00,48.29,48.96,48.24,48.85,968286.0,42.7143,43.3069,42.67,43.2096,968286.0
2016-05-27 10:30:00,48.85,48.94,48.67,48.71,386709.0,43.2096,43.2892,43.0504,43.0858,386709.0
2016-05-27 11:00:00,48.71,48.76,48.62,48.68,250933.0,43.0858,43.13,43.0062,43.0592,250933.0
2016-05-27 11:30:00,48.69,48.77,48.66,48.72,227163.0,43.0681,43.1388,43.0415,43.0946,227163.0
2016-05-27 12:00:00,48.73,48.73,48.59,48.62,150241.0,43.1035,43.1035,42.9796,43.0062,150241.0
2016-05-27 12:30:00,48.62,48.62,48.53,48.55,131718.0,43.0062,43.0062,42.9265,42.9442,131718.0
2016-05-27 13:00:00,48.55,48.75,48.51,48.68,238353.0,42.9442,43.1211,42.9089,43.0592,238353.0
2016-05-27 13:30:00,48.68,48.72,48.52,48.59,144061.0,43.0592,43.0946,42.9177,42.9796,144061.0
2016-05-27 14:00:00,48.58,48.58,48.51,48.52,144082.0,42.9708,42.9708,42.9089,42.9177,144082.0
2016-05-27 14:30:00,48.51,48.53,48.47,48.49,172964.0,42.9089,42.9265,42.8735,42.8912,172964.0
2016-05-27 15:00:00,48.5,48.54,48.49,48.54,302662.0,42.9,42.9354,42.8912,42.9354,302662.0
2016-05-27 15:30:00,48.54,48.6,48.52,48.59,497562.0,42.9354,42.9885,42.9177,42.9796,497562.0
2016-05-31 09:30:00,48.6,48.76,48.24,48.76,405606.0,42.9885,43.13,42.67,43.13,405606.0
2016-05-31 10:00:00,48.77,48.83,48.51,48.55,350094.0,43.1388,43.1919,42.9089,42.9442,350094.0
2016-05-31 10:30:00,48.54,48.54,48.35,48.39,222310.0,42.9354,42.9354,42.7673,42.8027,222310.0
2016-05-31 11:00:00,48.38,48.38,48.21,48.21,230166.0,42.7939,42.7939,42.6435,42.6435,230166.0
2016-05-31 11:30:00,48.21,48.22,47.89,47.9,461126.0,42.6435,42.6523,42.3604,42.3693,461126.0
2016-05-31 12:00:00,47.9,47.91,47.73,47.88,493422.0,42.3693,42.3781,42.2189,42.3516,493422.0
2016-05-31 12:30:00,47.88,47.96,47.8,47.89,295847.0,42.3516,42.4224,42.2808,42.3604,295847.0
2016-05-31 13:00:00,47.89,47.89,47.72,47.73,195488.0,42.3604,42.3604,42.2101,42.2189,195488.0
2016-05-31 13:30:00,47.75,47.83,47.63,47.7,239719.0,42.2366,42.3074,42.1305,42.1924,239719.0
2016-05-31 14:00:00,47.7,47.71,47.52,47.69,241048.0,42.1924,42.2012,42.0332,42.1835,241048.0
2016-05-31 14:30:00,47.69,47.74,47.63,47.69,233905.0,42.1835,42.2278,42.1305,42.1835,233905.0
2016-05-31 15:00:00,47.7,47.72,47.64,47.7,418835.0,42.1924,42.2101,42.1393,42.1924,418835.0
2016-05-31 15:30:00,47.7,47.86,47.69,47.74,1151404.0,42.1924,42.3339,42.1835,42.2278,1151404.0
2016-06-01 09:30:00,47.28,47.65,47.17,47.57,709633.0,41.8209,42.1482,41.7236,42.0774,709633.0
2016-06-01 10:00:00,47.56,47.71,47.35,47.42,536898.0,42.0685,42.2012,41.8828,41.9447,536898.0
2016-06-01 10:30:00,47.41,47.53,47.36,47.5,250712.0,41.9359,42.042,41.8916,42.0155,250712.0
2016-06-01 11:00:00,47.5,47.58,47.41,47.44,232669.0,42.0155,42.0862,41.9359,41.9624,232669.0
2016-06-01 11:30:00,47.44,47.68,47.42,47.68,268667.0,41.9624,42.1747,41.9447,42.1747,268667.0
2016-06-01 12:00:00,47.68,47.76,47.6,47.62,200297.0,42.1747,42.2455,42.1039,42.1216,200297.0
2016-06-01 12:30:00,47.62,47.72,47.58,47.72,146983.0,42.1216,42.2101,42.0862,42.2101,146983.0
2016-06-01 13:00:00,47.72,47.94,47.72,47.91,177445.0,42.2101,42.4047,42.2101,42.3781,177445.0
2016-06-01 13:30:00,47.91,47.99,47.88,47.95,238858.0,42.3781,42.4489,42.3516,42.4135,238858.0
2016-06-01 14:00:00,47.95,48.07,47.92,48.04,166749.0,42.4135,42.5197,42.387,42.4931,166749.0
2016-06-01 14:30:00,48.03,48.08,47.98,48.07,202812.0,42.4843,42.5285,42.4401,42.5197,202812.0
2016-06-01 15:00:00,48.08,48.12,48.03,48.07,236595.0,42.5285,42.5639,42.4843,42.5197,236595.0
2016-06-01 15:30:00,48.07,48.09,48.03,48.07,427780.0,42.5197,42.5374,42.4843,42.5197,427780.0
2016-06-02 09:30:00,47.88,48.04,47.69,48.04,440529.0,42.3516,42.4931,42.1835,42.4931,440529.0
2016-06-02 10:00:00,48.04,48.13,47.99,48.03,178308.0,42.4931,42.5727,42.4489,42.4843,178308.0
2016-06-02 10:30:00,48.03,48.09,47.91,47.92,234690.0,42.4843,42.5374,42.3781,42.387,234690.0
2016-06-02 11:00:00,47.92,47.97,47.84,47.87,215521.0,42.387,42.4312,42.3162,42.3428,215521.0
2016-06-02 11:30:00,47.88,48.19,47.87,48.15,184714.0,42.3516,42.6258,42.3428,42.5904,184714.0
2016-06-02 12:00:00,48.15,48.18,48.1,48.15,236504.0,42.5904,42.617,42.5462,42.5904,236504.0
2016-06-02 12:30:00,48.15,48.16,48.01,48.14,143602.0,42.5904,42.5993,42.4666,42.5816,143602.0
2016-06-02 13:00:00,48.14,48.17,48.09,48.12,109137.0,42.5816,42.6081,42.5374,42.5639,109137.0
2016-06-02 13:30:00,48.13,48.21,48.11,48.2,142050.0,42.5727,42.6435,42.555,42.6347,142050.0
2016-06-02 14:00:00,48.2,48.32,48.19,48.28,188484.0,42.6347,42.7408,42.6258,42.7054,188484.0
2016-06-02 14:30:00,48.27,48.28,48.15,48.2,177655.0,42.6966,42.7054,42.5904,42.6347,177655.0
2016-06-02 15:00:00,48.2,48.25,48.16,48.22,167029.0,42.6347,42.6789,42.5993,42.6523,167029.0
2016-06-02 15:30:00,48.22,48.34,48.21,48.34,691805.0,42.6523,42.7585,42.6435,42.7585,691805.0
2016-06-03 09:30:00,47.91,48.01,47.41,47.55,328267.0,42.3781,42.4666,41.9359,42.0597,328267.0
2016-06-03 10:00:00,47.54,47.54,47.22,47.3,261303.0,42.0509,42.0509,41.7678,41.8386,261303.0
2016-06-03 10:30:00,47.29,47.51,47.27,47.49,179497.0,41.8297,42.0243,41.812,42.0066,179497.0
2016-06-03 11:00:00,47.5,47.51,47.35,47.39,186397.0,42.0155,42.0243,41.8828,41.9182,186397.0
2016-06-03 11:30:00,47.39,47.56,47.37,47.46,155762.0,41.9182,42.0685,41.9005,41.9801,155762.0
2016-06-03 12:00:00,47.47,47.59,47.46,47.53,108250.0,41.9889,42.0951,41.9801,42.042,108250.0
2016-06-03 12:30:00,47.53,47.58,47.5,47.5,101763.0,42.042,42.0862,42.0155,42.0155,101763.0
2016-06-03 13:00:00,47.5,47.56,47.46,47.46,103927.0,42.0155,42.0685,41.9801,41.9801,103927.0
2016-06-03 13:30:00,47.46,47.57,47.46,47.56,114151.0,41.9801,42.0774,41.9801,42.0685,114151.0
2016-06-03 14:00:00,47.56,47.72,47.54,47.7,266914.0,42.0685,42.2101,42.0509,42.1924,266914.0
2016-06-03 14:30:00,47.7,47.91,47.7,47.86,181322.0,42.1924,42.3781,42.1924,42.3339,181322.0
2016-06-03 15:00:00,47.86,47.97,47.84,47.89,354880.0,42.3339,42.4312,42.3162,42.3604,354880.0
2016-06-03 15:30:00,47.89,47.9,47.74,47.76,580010.0,42.3604,42.3693,42.2278,42.2455,580010.0
2016-06-06 09:30:00,47.1,47.39,47.0,47.11,580727.0,41.6617,41.9182,41.5732,41.6705,580727.0
2016-06-06 10:00:00,47.11,47.19,47.01,47.02,279797.0,41.6705,41.7413,41.5821,41.5909,279797.0
2016-06-06 10:30:00,47.03,47.06,46.83,46.93,437437.0,41.5997,41.6263,41.4228,41.5113,437437.0
2016-06-06 11:00:00,46.93,47.12,46.9,47.08,320186.0,41.5113,41.6794,41.4848,41.644,320186.0
2016-06-06 11:30:00,47.09,47.3,47.08,47.2,188095.0,41.6528,41.8386,41.644,41.7501,188095.0
2016-06-06 12:00:00,47.2,47.25,47.16,47.24,95863.0,41.7501,41.7943,41.7147,41.7855,95863.0
2016-06-06 12:30:00,47.24,47.34,47.13,47.17,161880.0,41.7855,41.874,41.6882,41.7236,161880.0
2016-06-06 13:00:00,47.16,47.38,47.15,47.35,99775.0,41.7147,41.9093,41.7059,41.8828,99775.0
2016-06-06 13:30:00,47.34,47.34,47.22,47.22,168087.0,41.874,41.874,41.7678,41.7678,168087.0
2016-06-06 14:00:00,47.22,47.3,47.2,47.26,158910.0,41.7678,41.8386,41.7501,41.8032,158910.0
2016-06-06 14:30:00,47.27,47.3,47.12,47.12,154726.0,41.812,41.8386,41.6794,41.6794,154726.0
2016-06-06 15:00:00,47.13,47.17,47.05,47.06,242512.0,41.6882,41.7236,41.6174,41.6263,242512.0
2016-06-06 15:30:00,47.06,47.17,47.06,47.07,610830.0,41.6263,41.7236,41.6263,41.6351,610830.0
2016-06-07 09:30:00,47.51,47.7,47.42,47.49,631885.0,42.0243,42.1924,41.9447,42.0066,631885.0
2016-06-07 10:00:00,47.51,47.64,47.46,47.48,183256.0,42.0243,42.1393,41.9801,41.9978,183256.0
2016-06-07 10:30:00,47.48,47.6,47.47,47.55,217252.0,41.9978,42.1039,41.9889,42.0597,217252.0
2016-06-07 11:00:00,47.55,47.62,47.53,47.59,400198.0,42.0597,42.1216,42.042,42.0951,400198.0
2016-06-07 11:30:00,47.6,47.65,47.57,47.59,343220.0,42.1039,42.1482,42.0774,42.0951,343220.0
2016-06-07 12:00:00,47.59,47.61,47.49,47.54,145752.0,42.0951,42.1128,42.0066,42.0509,145752.0
2016-06-07 12:30:00,47.54,47.6,47.52,47.59,117829.0,42.0509,42.1039,42.0332,42.0951,117829.0
2016-06-07 13:00:00,47.59,47.78,47.58,47.76,320164.0,42.0951,42.2631,42.0862,42.2455,320164.0
2016-06-07 13:30:00,47.77,47.94,47.72,47.73,323718.0,42.2543,42.4047,42.2101,42.2189,323718.0
2016-06-07 14:00:00,47.73,47.82,47.68,47.73,185134.0,42.2189,42.2985,42.1747,42.2189,185134.0
2016-06-07 14:30:00,47.73,47.75,47.67,47.68,139485.0,42.2189,42.2366,42.1658,42.1747,139485.0
2016-06-07 15:00:00,47.68,47.78,47.67,47.69,444014.0,42.1747,42.2631,42.1658,42.1835,444014.0
2016-06-07 15:30:00,47.69,47.7,47.47,47.5,1097376.0,42.1835,42.1924,41.9889,42.0155,1097376.0
2016-06-08 09:30:00,47.41,47.59,47.23,47.59,277399.0,41.9359,42.0951,41.7767,42.0951,277399.0
2016-06-08 10:00:00,47.6,47.61,47.28,47.39,243407.0,42.1039,42.1128,41.8209,41.9182,243407.0
2016-06-08 10:30:00,47.38,47.44,47.28,47.32,241587.0,41.9093,41.9624,41.8209,41.8563,241587.0
2016-06-08 11:00:00,47.32,47.44,47.29,47.42,221530.0,41.8563,41.9624,41.8297,41.9447,221530.0
2016-06-08 11:30:00,47.42,47.7,47.42,47.56,173984.0,41.9447,42.1924,41.9447,42.0685,173984.0
2016-06-08 12:00:00,47.55,47.69,47.51,47.69,165151.0,42.0597,42.1835,42.0243,42.1835,165151.0
2016-06-08 12:30:00,47.69,47.8,47.66,47.78,231280.0,42.1835,42.2808,42.157,42.2631,231280.0
2016-06-08 13:00:00,47.78,47.83,47.67,47.67,121675.0,42.2631,42.3074,42.1658,42.1658,121675.0
2016-06-08 13:30:00,47.66,47.72,47.65,47.67,205362.0,42.157,42.2101,42.1482,42.1658,205362.0
2016-06-08 14:00:00,47.67,47.8,47.66,47.79,176116.0,42.1658,42.2808,42.157,42.272,176116.0
2016-06-08 14:30:00,47.79,47.85,47.77,47.77,156526.0,42.272,42.3251,42.2543,42.2543,156526.0
2016-06-08 15:00:00,47.77,47.81,47.73,47.74,172512.0,42.2543,42.2897,42.2189,42.2278,172512.0
2016-06-08 15:30:00,47.74,47.76,47.65,47.69,322429.0,42.2278,42.2455,42.1482,42.1835,322429.0
2016-06-09 09:30:00,47.69,48.03,47.58,48.0,407973.0,42.1835,42.4843,42.0862,42.4577,407973.0
2016-06-09 10:00:00,48.0,48.19,47.96,48.14,437138.0,42.4577,42.6258,42.4224,42.5816,437138.0
2016-06-09 10:30:00,48.14,48.32,48.03,48.2,295282.0,42.5816,42.7408,42.4843,42.6347,295282.0
2016-06-09 11:00:00,48.2,48.34,48.13,48.15,369580.0,42.6347,42.7585,42.5727,42.5904,369580.0
2016-06-09 11:30:00,48.15,48.29,48.13,48.23,120854.0,42.5904,42.7143,42.5727,42.6612,120854.0
2016-06-09 12:00:00,48.24,48.26,48.14,48.18,96267.0,42.67,42.6877,42.5816,42.617,96267.0
2016-06-09 12:30:00,48.19,48.22,48.12,48.17,89330.0,42.6258,42.6523,42.5639,42.6081,89330.0
2016-06-09 13:00:00,48.16,48.19,48.12,48.14,98238.0,42.5993,42.6258,42.5639,42.5816,98238.0
2016-06-09 13:30:00,48.14,48.14,47.99,48.01,99112.0,42.5816,42.5816,42.4489,42.4666,99112.0
2016-06-09 14:00:00,48.02,48.07,48.0,48.05,103829.0,42.4754,42.5197,42.4577,42.502,103829.0
2016-06-09 14:30:00,48.05,48.13,48.04,48.07,117805.0,42.502,42.5727,42.4931,42.5197,117805.0
2016-06-09 15:00:00,48.08,48.16,48.07,48.11,186433.0,42.5285,42.5993,42.5197,42.555,186433.0
2016-06-09 15:30:00,48.1,48.12,48.02,48.04,583974.0,42.5462,42.5639,42.4754,42.4931,583974.0
2016-06-10 09:30:00,47.14,47.34,46.92,46.93,536949.0,41.697,41.874,41.5024,41.5113,536949.0
2016-06-10 10:00:00,46.94,47.15,46.92,47.08,398642.0,41.5201,41.7059,41.5024,41.644,398642.0
2016-06-10 10:30:00,47.08,47.23,47.07,47.14,343279.0,41.644,41.7767,41.6351,41.697,343279.0
2016-06-10 11:00:00,47.14,47.27,47.13,47.23,265300.0,41.697,41.812,41.6882,41.7767,265300.0
2016-06-10 11:30:00,47.23,47.3,47.11,47.21,158559.0,41.7767,41.8386,41.6705,41.759,158559.0
2016-06-10 12:00:00,47.22,47.26,47.19,47.22,149440.0,41.7678,41.8032,41.7413,41.7678,149440.0
2016-06-10 12:30:00,47.22,47.23,47.16,47.22,96413.0,41.7678,41.7767,41.7147,41.7678,96413.0
2016-06-10 13:00:00,47.22,47.29,47.19,47.27,118701.0,41.7678,41.8297,41.7413,41.812,118701.0
2016-06-10 13:30:00,47.28,47.29,47.12,47.14,145174.0,41.8209,41.8297,41.6794,41.697,145174.0
2016-06-10 14:00:00,47.14,47.22,47.1,47.2,186726.0,41.697,41.7678,41.6617,41.7501,186726.0
2016-06-10 14:30:00,47.19,47.25,47.15,47.21,182273.0,41.7413,41.7943,41.7059,41.759,182273.0
2016-06-10 15:00:00,47.21,47.24,47.05,47.11,267811.0,41.759,41.7855,41.6174,41.6705,267811.0
2016-06-10 15:30:00,47.11,47.22,47.1,47.16,401255.0,41.6705,41.7678,41.6617,41.7147,401255.0
2016-06-13 09:30:00,46.5,47.21,46.38,47.17,529776.0,41.1309,41.759,41.0248,41.7236,529776.0
2016-06-13 10:00:00,47.17,47.24,46.93,46.93,285447.0,41.7236,41.7855,41.5113,41.5113,285447.0
2016-06-13 10:30:00,46.94,46.98,46.82,46.89,288597.0,41.5201,41.5555,41.414,41.4759,288597.0
2016-06-13 11:00:00,46.89,46.92,46.7,46.75,232018.0,41.4759,41.5024,41.3078,41.3521,232018.0
2016-06-13 11:30:00,46.74,46.77,46.65,46.67,178911.0,41.3432,41.3698,41.2636,41.2813,178911.0
2016-06-13 12:00:00,46.66,46.75,46.62,46.69,174901.0,41.2725,41.3521,41.2371,41.299,174901.0
2016-06-13 12:30:00,46.69,46.72,46.64,46.69,177169.0,41.299,41.3255,41.2548,41.299,177169.0
2016-06-13 13:00:00,46.7,46.74,46.65,46.73,130093.0,41.3078,41.3432,41.2636,41.3344,130093.0
2016-06-13 13:30:00,46.74,46.75,46.68,46.69,127824.0,41.3432,41.3521,41.2902,41.299,127824.0
2016-06-13 14:00:00,46.7,46.8,46.69,46.74,166969.0,41.3078,41.3963,41.299,41.3432,166969.0
2016-06-13 14:30:00,46.74,46.85,46.73,46.77,159904.0,41.3432,41.4405,41.3344,41.3698,159904.0
2016-06-13 15:00:00,46.77,46.81,46.67,46.71,198303.0,41.3698,41.4051,41.2813,41.3167,198303.0
2016-06-13 15:30:00,46.71,46.74,46.61,46.64,537209.0,41.3167,41.3432,41.2282,41.2548,537209.0
2016-06-14 09:30:00,46.07,46.45,46.03,46.4,608669.0,40.7506,41.0867,40.7152,41.0425,608669.0
2016-06-14 10:00:00,46.4,46.46,46.23,46.34,361777.0,41.0425,41.0956,40.8921,40.9894,361777.0
2016-06-14 10:30:00,46.34,46.38,46.19,46.23,433861.0,40.9894,41.0248,40.8567,40.8921,433861.0
2016-06-14 11:00:00,46.23,46.26,46.03,46.07,352269.0,40.8921,40.9187,40.7152,40.7506,352269.0
2016-06-14 11:30:00,46.06,46.35,46.04,46.34,216624.0,40.7417,40.9983,40.7241,40.9894,216624.0
2016-06-14 12:00:00,46.34,46.62,46.32,46.59,178731.0,40.9894,41.2371,40.9717,41.2105,178731.0
2016-06-14 12:30:00,46.59,46.59,46.34,46.41,216869.0,41.2105,41.2105,40.9894,41.0513,216869.0
2016-06-14 13:00:00,46.41,46.42,46.33,46.39,165259.0,41.0513,41.0602,40.9806,41.0336,165259.0
2016-06-14 13:30:00,46.39,46.46,46.33,46.38,155042.0,41.0336,41.0956,40.9806,41.0248,155042.0
2016-06-14 14:00:00,46.39,46.6,46.38,46.55,235344.0,41.0336,41.2194,41.0248,41.1752,235344.0
2016-06-14 14:30:00,46.55,46.56,46.32,46.34,195367.0,41.1752,41.184,40.9717,40.9894,195367.0
2016-06-14 15:00:00,46.34,46.57,46.29,46.56,199846.0,40.9894,41.1929,40.9452,41.184,199846.0
2016-06-14 15:30:00,46.56,46.6,46.43,46.53,501856.0,41.184,41.2194,41.069,41.1575,501856.0
2016-06-15 09:30:00,47.23,47.61,47.08,47.61,481601.0,41.7767,42.1128,41.644,42.1128,481601.0
2016-06-15 10:00:00,47.62,47.68,47.49,47.66,602449.0,42.1216,42.1747,42.0066,42.157,602449.0
2016-06-15 10:30:00,47.67,47.74,47.5,47.65,283461.0,42.1658,42.2278,42.0155,42.1482,283461.0
2016-06-15 11:00:00,47.66,47.8,47.62,47.64,307726.0,42.157,42.2808,42.1216,42.1393,307726.0
2016-06-15 11:30:00,47.64,47.79,47.56,47.68,210886.0,42.1393,42.272,42.0685,42.1747,210886.0
2016-06-15 12:00:00,47.67,47.73,47.56,47.6,188029.0,42.1658,42.2189,42.0685,42.1039,188029.0
2016-06-15 12:30:00,47.61,47.69,47.5,47.61,281002.0,42.1128,42.1835,42.0155,42.1128,281002.0
2016-06-15 13:00:00,47.61,47.7,47.57,47.63,141379.0,42.1128,42.1924,42.0774,42.1305,141379.0
2016-06-15 13:30:00,47.64,47.66,47.56,47.64,135003.0,42.1393,42.157,42.0685,42.1393,135003.0
2016-06-15 14:00:00,47.66,47.76,47.57,47.57,177388.0,42.157,42.2455,42.0774,42.0774,177388.0
2016-06-15 14:30:00,47.56,47.62,47.5,47.6,173421.0,42.0685,42.1216,42.0155,42.1039,173421.0
2016-06-15 15:00:00,47.6,47.67,47.55,47.64,188960.0,42.1039,42.1658,42.0597,42.1393,188960.0
2016-06-15 15:30:00,47.64,47.65,47.22,47.27,556241.0,42.1393,42.1482,41.7678,41.812,556241.0
2016-06-16 09:30:00,46.77,46.93,46.49,46.5,381882.0,41.3698,41.5113,41.1221,41.1309,381882.0
2016-06-16 10:00:00,46.49,46.6,46.36,46.53,337769.0,41.1221,41.2194,41.0071,41.1575,337769.0
2016-06-16 10:30:00,46.53,46.7,46.41,46.7,130240.0,41.1575,41.3078,41.0513,41.3078,130240.0
2016-06-16 11:00:00,46.7,46.9,46.67,46.9,170228.0,41.3078,41.4848,41.2813,41.4848,170228.0
2016-06-16 11:30:00,46.9,46.95,46.77,46.78,221734.0,41.4848,41.529,41.3698,41.3786,221734.0
2016-06-16 12:00:00,46.78,47.07,46.74,47.02,133453.0,41.3786,41.6351,41.3432,41.5909,133453.0
2016-06-16 12:30:00,47.02,47.18,46.98,47.07,135220.0,41.5909,41.7324,41.5555,41.6351,135220.0
2016-06-16 13:00:00,47.07,47.26,47.07,47.11,163012.0,41.6351,41.8032,41.6351,41.6705,163012.0
2016-06-16 13:30:00,47.11,47.21,47.0,47.02,144022.0,41.6705,41.759,41.5732,41.5909,144022.0
2016-06-16 14:00:00,47.01,47.19,47.0,47.02,195249.0,41.5821,41.7413,41.5732,41.5909,195249.0
2016-06-16 14:30:00,47.03,47.28,47.02,47.2,146906.0,41.5997,41.8209,41.5909,41.7501,146906.0
2016-06-16 15:00:00,47.19,47.46,47.19,47.44,147188.0,41.7413,41.9801,41.7413,41.9624,147188.0
2016-06-16 15:30:00,47.43,47.52,47.4,47.46,395322.0,41.9536,42.0332,41.927,41.9801,395322.0
2016-06-17 09:30:00,47.47,47.7,47.41,47.68,783370.0,41.9889,42.1924,41.9359,42.1747,783370.0
2016-06-17 10:00:00,47.68,47.81,47.58,47.62,293074.0,42.1747,42.2897,42.0862,42.1216,293074.0
2016-06-17 10:30:00,47.61,47.86,47.51,47.78,302729.0,42.1128,42.3339,42.0243,42.2631,302729.0
2016-06-17 11:00:00,47.78,47.85,47.65,47.66,431179.0,42.2631,42.3251,42.1482,42.157,431179.0
2016-06-17 11:30:00,47.65,47.74,47.59,47.65,259974.0,42.1482,42.2278,42.0951,42.1482,259974.0
2016-06-17 12:00:00,47.64,47.84,47.63,47.69,113020.0,42.1393,42.3162,42.1305,42.1835,113020.0
2016-06-17 12:30:00,47.69,47.69,47.52,47.55,95165.0,42.1835,42.1835,42.0332,42.0597,95165.0
2016-06-17 13:00:00,47.55,47.7,47.5,47.65,82712.0,42.0597,42.1924,42.0155,42.1482,82712.0
2016-06-17 13:30:00,47.66,47.76,47.58,47.73,125229.0,42.157,42.2455,42.0862,42.2189,125229.0
2016-06-17 14:00:00,47.73,47.76,47.65,47.71,178908.0,42.2189,42.2455,42.1482,42.2012,178908.0
2016-06-17 14:30:00,47.7,47.77,47.63,47.66,128064.0,42.1924,42.2543,42.1305,42.157,128064.0
2016-06-17 15:00:00,47.65,47.75,47.64,47.72,165393.0,42.1482,42.2366,42.1393,42.2101,165393.0
2016-06-17 15:30:00,47.71,47.83,47.69,47.81,763084.0,42.2012,42.3074,42.1835,42.2897,763084.0
2016-06-20 09:30:00,49.55,49.65,48.75,48.81,1277394.0,43.8288,43.9172,43.1211,43.1742,1277394.0
2016-06-20 10:00:00,48.83,48.98,48.69,48.72,605264.0,43.1919,43.3246,43.0681,43.0946,605264.0
2016-06-20 10:30:00,48.71,48.73,48.55,48.68,448422.0,43.0858,43.1035,42.9442,43.0592,448422.0
2016-06-20 11:00:00,48.67,48.89,48.66,48.85,445976.0,43.0504,43.245,43.0415,43.2096,445976.0
2016-06-20 11:30:00,48.85,48.87,48.64,48.79,157813.0,43.2096,43.2273,43.0238,43.1565,157813.0
2016-06-20 12:00:00,48.8,48.85,48.77,48.83,140515.0,43.1654,43.2096,43.1388,43.1919,140515.0
2016-06-20 12:30:00,48.82,48.83,48.64,48.65,136889.0,43.1831,43.1919,43.0238,43.0327,136889.0
2016-06-20 13:00:00,48.65,48.7,48.58,48.63,179928.0,43.0327,43.0769,42.9708,43.015,179928.0
2016-06-20 13:30:00,48.63,48.75,48.62,48.71,130206.0,43.015,43.1211,43.0062,43.0858,130206.0
2016-06-20 14:00:00,48.71,48.71,48.47,48.48,196889.0,43.0858,43.0858,42.8735,42.8823,196889.0
2016-06-20 14:30:00,48.47,48.55,48.37,48.54,236573.0,42.8735,42.9442,42.785,42.9354,236573.0
2016-06-20 15:00:00,48.54,48.57,48.43,48.46,243983.0,42.9354,42.9619,42.8381,42.8646,243983.0
2016-06-20 15:30:00,48.46,48.56,48.44,48.5,740280.0,42.8646,42.9531,42.8469,42.9,740280.0
2016-06-21 09:30:00,48.78,48.93,48.63,48.82,436215.0,43.1477,43.2804,43.015,43.1831,436215.0
2016-06-21 10:00:00,48.81,48.83,48.64,48.77,249265.0,43.1742,43.1919,43.0238,43.1388,249265.0
2016-06-21 10:30:00,48.77,48.79,48.63,48.69,300068.0,43.1388,43.1565,43.015,43.0681,300068.0
2016-06-21 11:00:00,48.68,49.0,48.68,48.96,331564.0,43.0592,43.3423,43.0592,43.3069,331564.0
2016-06-21 11:30:00,48.95,48.95,48.69,48.81,190226.0,43.2981,43.2981,43.0681,43.1742,190226.0
2016-06-21 12:00:00,48.81,48.86,48.76,48.81,120905.0,43.1742,43.2184,43.13,43.1742,120905.0
2016-06-21 12:30:00,48.81,48.83,48.65,48.65,95170.0,43.1742,43.1919,43.0327,43.0327,95170.0
2016-06-21 13:00:00,48.66,48.73,48.62,48.66,108023.0,43.0415,43.1035,43.0062,43.0415,108023.0
2016-06-21 13:30:00,48.65,48.68,48.59,48.65,116273.0,43.0327,43.0592,42.9796,43.0327,116273.0
2016-06-21 14:00:00,48.66,48.73,48.59,48.69,110386.0,43.0415,43.1035,42.9796,43.0681,110386.0
2016-06-21 14:30:00,48.7,48.81,48.66,48.76,147207.0,43.0769,43.1742,43.0415,43.13,147207.0
2016-06-21 15:00:00,48.76,48.83,48.66,48.81,161354.0,43.13,43.1919,43.0415,43.1742,161354.0
2016-06-21 15:30:00,48.82,48.83,48.65,48.67,343398.0,43.1831,43.1919,43.0327,43.0504,343398.0
2016-06-22 09:30:00,48.85,49.22,48.75,49.19,401002.0,43.2096,43.5369,43.1211,43.5103,401002.0
2016-06-22 10:00:00,49.18,49.24,49.07,49.12,416863.0,43.5015,43.5546,43.4042,43.4484,416863.0
2016-06-22 10:30:00,49.12,49.38,49.09,49.34,240387.0,43.4484,43.6784,43.4219,43.643,240387.0
2016-06-22 11:00:00,49.34,49.39,49.22,49.38,182369.0,43.643,43.6872,43.5369,43.6784,182369.0
2016-06-22 11:30:00,49.37,49.37,49.06,49.18,146105.0,43.6696,43.6696,43.3954,43.5015,146105.0
2016-06-22 12:00:00,49.19,49.19,49.0,49.09,131455.0,43.5103,43.5103,43.3423,43.4219,131455.0
2016-06-22 12:30:00,49.09,49.09,48.99,49.08,97111.0,43.4219,43.4219,43.3334,43.413,97111.0
2016-06-22 13:00:00,49.07,49.07,48.92,49.04,177281.0,43.4042,43.4042,43.2715,43.3777,177281.0
2016-06-22 13:30:00,49.03,49.11,49.0,49.05,129277.0,43.3688,43.4396,43.3423,43.3865,129277.0
2016-06-22 14:00:00,49.05,49.07,48.97,49.01,123969.0,43.3865,43.4042,43.3157,43.3511,123969.0
2016-06-22 14:30:00,49.01,49.01,48.92,48.95,149430.0,43.3511,43.3511,43.2715,43.2981,149430.0
2016-06-22 15:00:00,48.96,49.05,48.82,48.83,197255.0,43.3069,43.3865,43.1831,43.1919,197255.0
2016-06-22 15:30:00,48.83,48.91,48.8,48.84,429887.0,43.1919,43.2627,43.1654,43.2008,429887.0
2016-06-23 09:30:00,49.99,50.0,49.4,49.53,753212.0,44.218,44.2268,43.6961,43.8111,753212.0
2016-06-23 10:00:00,49.54,49.62,49.36,49.4,324059.0,43.8199,43.8907,43.6607,43.6961,324059.0
2016-06-23 10:30:00,49.4,49.52,49.3,49.46,274471.0,43.6961,43.8022,43.6076,43.7492,274471.0
2016-06-23 11:00:00,49.45,49.75,49.34,49.74,355673.0,43.7403,44.0057,43.643,43.9968,355673.0
2016-06-23 11:30:00,49.73,49.77,49.6,49.67,187384.0,43.988,44.0234,43.873,43.9349,187384.0
2016-06-23 12:00:00,49.68,49.72,49.58,49.58,109928.0,43.9438,43.9791,43.8553,43.8553,109928.0
2016-06-23 12:30:00,49.58,49.62,49.5,49.56,105900.0,43.8553,43.8907,43.7845,43.8376,105900.0
2016-06-23 13:00:00,49.56,49.59,49.49,49.52,133111.0,43.8376,43.8642,43.7757,43.8022,133111.0
2016-06-23 13:30:00,49.51,49.53,49.35,49.36,90480.0,43.7934,43.8111,43.6519,43.6607,90480.0
2016-06-23 14:00:00,49.36,49.43,49.33,49.36,108111.0,43.6607,43.7226,43.6342,43.6607,108111.0
2016-06-23 14:30:00,49.37,49.39,49.31,49.35,91508.0,43.6696,43.6872,43.6165,43.6519,91508.0
2016-06-23 15:00:00,49.35,49.41,49.25,49.27,187223.0,43.6519,43.7049,43.5634,43.5811,187223.0
2016-06-23 15:30:00,49.26,49.45,49.25,49.36,650094.0,43.5723,43.7403,43.5634,43.6607,650094.0
2016-06-24 09:30:00,45.46,46.78,44.96,46.65,2516873.0,40.211,41.3786,39.7688,41.2636,2516873.0
2016-06-24 10:00:00,46.62,47.19,46.57,46.76,1252984.0,41.2371,41.7413,41.1929,41.3609,1252984.0
2016-06-24 10:30:00,46.75,47.11,46.74,46.77,663806.0,41.3521,41.6705,41.3432,41.3698,663806.0
2016-06-24 11:00:00,46.79,46.82,46.35,46.5,751418.0,41.3875,41.414,40.9983,41.1309,751418.0
2016-06-24 11:30:00,46.49,46.62,46.31,46.45,387127.0,41.1221,41.2371,40.9629,41.0867,387127.0
2016-06-24 12:00:00,46.45,46.46,46.12,46.22,286551.0,41.0867,41.0956,40.7948,40.8833,286551.0
2016-06-24 12:30:00,46.22,46.29,45.98,46.04,369878.0,40.8833,40.9452,40.671,40.7241,369878.0
2016-06-24 13:00:00,46.04,46.11,45.89,46.03,326606.0,40.7241,40.786,40.5914,40.7152,326606.0
2016-06-24 13:30:00,46.02,46.15,45.9,45.96,294861.0,40.7064,40.8214,40.6002,40.6533,294861.0
2016-06-24 14:00:00,45.97,46.03,45.59,45.66,361429.0,40.6621,40.7152,40.326,40.3879,361429.0
2016-06-24 14:30:00,45.66,45.66,45.38,45.47,360634.0,40.3879,40.3879,40.1403,40.2199,360634.0
2016-06-24 15:00:00,45.47,45.6,45.25,45.57,532860.0,40.2199,40.3349,40.0253,40.3083,532860.0
2016-06-24 15:30:00,45.58,45.93,45.5,45.64,1168549.0,40.3172,40.6268,40.2464,40.3702,1168549.0
2016-06-27 09:30:00,43.66,44.1,43.55,43.8,2436011.0,38.6189,39.0081,38.5216,38.7427,2436011.0
2016-06-27 10:00:00,43.8,44.02,43.57,43.63,1070949.0,38.7427,38.9373,38.5392,38.5923,1070949.0
2016-06-27 10:30:00,43.63,43.94,43.49,43.54,948860.0,38.5923,38.8665,38.4685,38.5127,948860.0
2016-06-27 11:00:00,43.54,43.92,43.46,43.77,882425.0,38.5127,38.8488,38.4419,38.7162,882425.0
2016-06-27 11:30:00,43.77,43.97,43.64,43.69,487399.0,38.7162,38.8931,38.6012,38.6454,487399.0
2016-06-27 12:00:00,43.68,43.96,43.56,43.94,441244.0,38.6365,38.8842,38.5304,38.8665,441244.0
2016-06-27 12:30:00,43.95,44.0,43.67,43.77,292285.0,38.8754,38.9196,38.6277,38.7162,292285.0
2016-06-27 13:00:00,43.77,43.96,43.74,43.91,380244.0,38.7162,38.8842,38.6896,38.84,380244.0
2016-06-27 13:30:00,43.92,43.94,43.58,43.66,283583.0,38.8488,38.8665,38.5481,38.6189,283583.0
2016-06-27 14:00:00,43.66,43.78,43.51,43.73,335294.0,38.6189,38.725,38.4862,38.6808,335294.0
2016-06-27 14:30:00,43.73,43.77,43.43,43.46,381001.0,38.6808,38.7162,38.4154,38.4419,381001.0
2016-06-27 15:00:00,43.45,43.53,43.34,43.45,517688.0,38.4331,38.5039,38.3358,38.4331,517688.0
2016-06-27 15:30:00,43.45,43.82,43.41,43.64,1126437.0,38.4331,38.7604,38.3977,38.6012,1126437.0
2016-06-28 09:30:00,45.15,45.83,44.89,45.69,1832147.0,39.9368,40.5383,39.7068,40.4145,1832147.0
2016-06-28 10:00:00,45.68,46.16,44.89,45.19,1743880.0,40.4056,40.8302,39.7068,39.9722,1743880.0
2016-06-28 10:30:00,45.22,45.22,44.17,44.67,1776720.0,39.9987,39.9987,39.07,39.5122,1776720.0
2016-06-28 11:00:00,44.67,44.89,43.44,43.48,1196554.0,39.5122,39.7068,38.4243,38.4596,1196554.0
2016-06-28 11:30:00,43.48,43.59,43.04,43.23,1312536.0,38.4596,38.5569,38.0704,38.2385,1312536.0
2016-06-28 12:00:00,43.24,43.47,43.21,43.41,627425.0,38.2474,38.4508,38.2208,38.3977,627425.0
2016-06-28 12:30:00,43.43,43.66,43.38,43.63,581112.0,38.4154,38.6189,38.3712,38.5923,581112.0
2016-06-28 13:00:00,43.64,43.71,43.23,43.25,469085.0,38.6012,38.6631,38.2385,38.2562,469085.0
2016-06-28 13:30:00,43.24,43.4,42.94,43.24,650109.0,38.2474,38.3889,37.982,38.2474,650109.0
2016-06-28 14:00:00,43.23,43.38,43.14,43.38,474733.0,38.2385,38.3712,38.1589,38.3712,474733.0
2016-06-28 14:30:00,43.38,43.56,43.3,43.41,542010.0,38.3712,38.5304,38.3004,38.3977,542010.0
2016-06-28 15:00:00,43.41,43.45,43.2,43.21,584464.0,38.3977,38.4331,38.212,38.2208,584464.0
2016-06-28 15:30:00,43.21,43.72,43.2,43.7,1297746.0,38.2208,38.6719,38.212,38.6542,1297746.0
2016-06-29 09:30:00,43.81,44.18,43.36,44.12,1047071.0,38.7515,39.0788,38.3535,39.0257,1047071.0
2016-06-29 10:00:00,44.11,44.52,44.07,44.51,697270.0,39.0169,39.3796,38.9815,39.3707,697270.0
2016-06-29 10:30:00,44.5,44.82,44.48,44.74,668141.0,39.3619,39.6449,39.3442,39.5742,668141.0
2016-06-29 11:00:00,44.74,45.12,44.68,45.05,666371.0,39.5742,39.9103,39.5211,39.8484,666371.0
2016-06-29 11:30:00,45.04,45.07,44.85,44.98,544490.0,39.8395,39.8661,39.6715,39.7864,544490.0
2016-06-29 12:00:00,44.98,44.98,44.77,44.9,344399.0,39.7864,39.7864,39.6007,39.7157,344399.0
2016-06-29 12:30:00,44.89,44.9,44.76,44.79,328256.0,39.7068,39.7157,39.5918,39.6184,328256.0
2016-06-29 13:00:00,44.79,44.82,44.55,44.58,486788.0,39.6184,39.6449,39.4061,39.4326,486788.0
2016-06-29 13:30:00,44.59,44.6,44.37,44.48,309849.0,39.4415,39.4503,39.2469,39.3442,309849.0
2016-06-29 14:00:00,44.47,44.67,44.43,44.67,431926.0,39.3353,39.5122,39.2999,39.5122,431926.0
2016-06-29 14:30:00,44.68,44.73,44.54,44.61,315797.0,39.5211,39.5653,39.3972,39.4592,315797.0
2016-06-29 15:00:00,44.61,44.68,44.54,44.55,379050.0,39.4592,39.5211,39.3972,39.4061,379050.0
2016-06-29 15:30:00,44.55,44.59,44.42,44.48,661766.0,39.4061,39.4415,39.2911,39.3442,661766.0
2016-06-30 09:30:00,44.2,44.21,43.8,43.87,924809.0,39.0965,39.1054,38.7427,38.8046,924809.0
2016-06-30 10:00:00,43.88,44.03,43.77,43.83,423294.0,38.8135,38.9461,38.7162,38.7692,423294.0
2016-06-30 10:30:00,43.83,44.03,43.83,44.01,410387.0,38.7692,38.9461,38.7692,38.9284,410387.0
2016-06-30 11:00:00,44.01,44.02,43.84,43.97,396528.0,38.9284,38.9373,38.7781,38.8931,396528.0
2016-06-30 11:30:00,43.97,44.04,43.81,43.91,284200.0,38.8931,38.955,38.7515,38.84,284200.0
2016-06-30 12:00:00,43.91,44.03,43.86,44.0,178959.0,38.84,38.9461,38.7958,38.9196,178959.0
2016-06-30 12:30:00,44.0,44.16,43.96,44.07,194718.0,38.9196,39.0611,38.8842,38.9815,194718.0
2016-06-30 13:00:00,44.07,44.09,43.88,43.94,257232.0,38.9815,38.9992,38.8135,38.8665,257232.0
2016-06-30 13:30:00,43.94,44.01,43.84,44.01,300565.0,38.8665,38.9284,38.7781,38.9284,300565.0
2016-06-30 14:00:00,44.02,44.14,43.99,44.13,528680.0,38.9373,39.0434,38.9108,39.0346,528680.0
2016-06-30 14:30:00,44.13,44.28,44.09,44.28,309269.0,39.0346,39.1673,38.9992,39.1673,309269.0
2016-06-30 15:00:00,44.29,44.35,44.15,44.27,392200.0,39.1761,39.2292,39.0523,39.1584,392200.0
2016-06-30 15:30:00,44.27,44.27,44.09,44.21,1074009.0,39.1584,39.1584,38.9992,39.1054,1074009.0
2016-07-01 09:30:00,44.8,45.06,44.65,44.88,978019.0,39.6272,39.8572,39.4945,39.698,978019.0
2016-07-01 10:00:00,44.89,45.08,44.88,45.05,504092.0,39.7068,39.8749,39.698,39.8484,504092.0
2016-07-01 10:30:00,45.05,45.31,45.04,45.28,375691.0,39.8484,40.0783,39.8395,40.0518,375691.0
2016-07-01 11:00:00,45.27,45.3,45.08,45.16,316110.0,40.043,40.0695,39.8749,39.9457,316110.0
2016-07-01 11:30:00,45.16,45.23,45.09,45.12,298149.0,39.9457,40.0076,39.8837,39.9103,298149.0
2016-07-01 12:00:00,45.11,45.14,45.01,45.03,263978.0,39.9014,39.928,39.813,39.8307,263978.0
2016-07-01 12:30:00,45.03,45.11,45.01,45.05,320418.0,39.8307,39.9014,39.813,39.8484,320418.0
2016-07-01 13:00:00,45.05,45.06,44.94,44.94,259499.0,39.8484,39.8572,39.7511,39.7511,259499.0
2016-07-01 13:30:00,44.95,45.01,44.86,44.9,310233.0,39.7599,39.813,39.6803,39.7157,310233.0
2016-07-01 14:00:00,44.9,44.98,44.8,44.8,281480.0,39.7157,39.7864,39.6272,39.6272,281480.0
2016-07-01 14:30:00,44.8,44.82,44.69,44.76,156095.0,39.6272,39.6449,39.5299,39.5918,156095.0
2016-07-01 15:00:00,44.76,44.88,44.74,44.82,307380.0,39.5918,39.698,39.5742,39.6449,307380.0
2016-07-01 15:30:00,44.82,44.88,44.75,44.83,567039.0,39.6449,39.698,39.583,39.6538,567039.0
2016-07-05 09:30:00,44.41,44.41,44.04,44.19,611162.0,39.2823,39.2823,38.955,39.0877,611162.0
2016-07-05 10:00:00,44.19,44.24,44.03,44.14,440188.0,39.0877,39.1319,38.9461,39.0434,440188.0
2016-07-05 10:30:00,44.13,44.16,44.0,44.01,398900.0,39.0346,39.0611,38.9196,38.9284,398900.0
2016-07-05 11:00:00,44.01,44.08,43.9,43.98,420470.0,38.9284,38.9904,38.8311,38.9019,420470.0
2016-07-05 11:30:00,43.97,43.98,43.7,43.7,349384.0,38.8931,38.9019,38.6542,38.6542,349384.0
2016-07-05 12:00:00,43.71,43.85,43.7,43.79,294964.0,38.6631,38.7869,38.6542,38.7338,294964.0
2016-07-05 12:30:00,43.81,43.82,43.57,43.59,255699.0,38.7515,38.7604,38.5392,38.5569,255699.0
2016-07-05 13:00:00,43.61,43.65,43.56,43.57,237860.0,38.5746,38.61,38.5304,38.5392,237860.0
2016-07-05 13:30:00,43.57,43.69,43.56,43.68,269160.0,38.5392,38.6454,38.5304,38.6365,269160.0
2016-07-05 14:00:00,43.67,43.83,43.65,43.71,251186.0,38.6277,38.7692,38.61,38.6631,251186.0
2016-07-05 14:30:00,43.71,43.76,43.59,43.6,258188.0,38.6631,38.7073,38.5569,38.5658,258188.0
2016-07-05 15:00:00,43.61,43.67,43.58,43.59,339772.0,38.5746,38.6277,38.5481,38.5569,339772.0
2016-07-05 15:30:00,43.59,43.76,43.58,43.74,1204117.0,38.5569,38.7073,38.5481,38.6896,1204117.0
2016-07-06 09:30:00,43.5,43.74,43.35,43.66,560298.0,38.4773,38.6896,38.3447,38.6189,560298.0
2016-07-06 10:00:00,43.67,43.75,43.26,43.38,472494.0,38.6277,38.6985,38.265,38.3712,472494.0
2016-07-06 10:30:00,43.37,43.65,43.3,43.61,435997.0,38.3623,38.61,38.3004,38.5746,435997.0
2016-07-06 11:00:00,43.61,43.77,43.53,43.54,339865.0,38.5746,38.7162,38.5039,38.5127,339865.0
2016-07-06 11:30:00,43.53,43.63,43.31,43.43,298632.0,38.5039,38.5923,38.3093,38.4154,298632.0
2016-07-06 12:00:00,43.43,43.56,43.34,43.38,203237.0,38.4154,38.5304,38.3358,38.3712,203237.0
2016-07-06 12:30:00,43.38,43.39,43.26,43.3,154660.0,38.3712,38.38,38.265,38.3004,154660.0
2016-07-06 13:00:00,43.3,43.38,43.21,43.27,197327.0,38.3004,38.3712,38.2208,38.2739,197327.0
2016-07-06 13:30:00,43.26,43.33,43.21,43.23,223642.0,38.265,38.327,38.2208,38.2385,223642.0
2016-07-06 14:00:00,43.23,43.28,43.13,43.2,246909.0,38.2385,38.2827,38.1501,38.212,246909.0
2016-07-06 14:30:00,43.21,43.27,43.17,43.26,526970.0,38.2208,38.2739,38.1854,38.265,526970.0
2016-07-06 15:00:00,43.27,43.27,43.06,43.1,289888.0,38.2739,38.2739,38.0881,38.1235,289888.0
2016-07-06 15:30:00,43.09,43.23,43.08,43.19,1239576.0,38.1147,38.2385,38.1058,38.2031,1239576.0
2016-07-07 09:30:00,43.65,44.27,43.62,44.23,758007.0,38.61,39.1584,38.5835,39.123,758007.0
2016-07-07 10:00:00,44.24,44.33,44.13,44.33,347561.0,39.1319,39.2115,39.0346,39.2115,347561.0
2016-07-07 10:30:00,44.33,44.37,44.05,44.05,366942.0,39.2115,39.2469,38.9638,38.9638,366942.0
2016-07-07 11:00:00,44.04,44.08,43.83,44.01,351403.0,38.955,38.9904,38.7692,38.9284,351403.0
2016-07-07 11:30:00,44.01,44.04,43.88,43.96,308415.0,38.9284,38.955,38.8135,38.8842,308415.0
2016-07-07 12:00:00,43.97,44.03,43.83,43.94,218303.0,38.8931,38.9461,38.7692,38.8665,218303.0
2016-07-07 12:30:00,43.94,44.01,43.9,43.92,180866.0,38.8665,38.9284,38.8311,38.8488,180866.0
2016-07-07 13:00:00,43.92,43.94,43.76,43.79,174723.0,38.8488,38.8665,38.7073,38.7338,174723.0
2016-07-07 13:30:00,43.79,43.87,43.67,43.69,150899.0,38.7338,38.8046,38.6277,38.6454,150899.0
2016-07-07 14:00:00,43.69,43.74,43.55,43.71,162390.0,38.6454,38.6896,38.5216,38.6631,162390.0
2016-07-07 14:30:00,43.72,43.78,43.63,43.66,222368.0,38.6719,38.725,38.5923,38.6189,222368.0
2016-07-07 15:00:00,43.66,43.81,43.63,43.77,306348.0,38.6189,38.7515,38.5923,38.7162,306348.0
2016-07-07 15:30:00,43.77,43.89,43.74,43.83,611749.0,38.7162,38.8223,38.6896,38.7692,611749.0
2016-07-08 09:30:00,44.5,44.86,44.46,44.64,477294.0,39.3619,39.6803,39.3265,39.4857,477294.0
2016-07-08 10:00:00,44.65,44.76,44.46,44.67,371768.0,39.4945,39.5918,39.3265,39.5122,371768.0
2016-07-08 10:30:00,44.67,44.83,44.65,44.82,403682.0,39.5122,39.6538,39.4945,39.6449,403682.0
2016-07-08 11:00:00,44.83,44.97,44.77,44.9,415758.0,39.6538,39.7776,39.6007,39.7157,415758.0
2016-07-08 11:30:00,44.9,44.9,44.56,44.58,225828.0,39.7157,39.7157,39.4149,39.4326,225828.0
2016-07-08 12:00:00,44.59,44.68,44.54,44.61,126636.0,39.4415,39.5211,39.3972,39.4592,126636.0
2016-07-08 12:30:00,44.61,44.67,44.56,44.61,231436.0,39.4592,39.5122,39.4149,39.4592,231436.0
2016-07-08 13:00:00,44.62,44.63,44.47,44.53,143296.0,39.468,39.4769,39.3353,39.3884,143296.0
2016-07-08 13:30:00,44.53,44.54,44.42,44.48,120041.0,39.3884,39.3972,39.2911,39.3442,120041.0
2016-07-08 14:00:00,44.48,44.59,44.47,44.56,178315.0,39.3442,39.4415,39.3353,39.4149,178315.0
2016-07-08 14:30:00,44.56,44.68,44.55,44.58,287795.0,39.4149,39.5211,39.4061,39.4326,287795.0
2016-07-08 15:00:00,44.58,44.6,44.48,44.53,248805.0,39.4326,39.4503,39.3442,39.3884,248805.0
2016-07-08 15:30:00,44.53,44.56,44.47,44.52,430632.0,39.3884,39.4149,39.3353,39.3796,430632.0
2016-07-11 09:30:00,44.96,45.39,44.95,45.31,604497.0,39.7688,40.1491,39.7599,40.0783,604497.0
2016-07-11 10:00:00,45.31,45.62,45.23,45.48,573543.0,40.0783,40.3525,40.0076,40.2287,573543.0
2016-07-11 10:30:00,45.47,45.5,45.31,45.36,380849.0,40.2199,40.2464,40.0783,40.1226,380849.0
2016-07-11 11:00:00,45.36,45.42,45.34,45.36,275808.0,40.1226,40.1756,40.1049,40.1226,275808.0
2016-07-11 11:30:00,45.36,45.38,45.31,45.32,210119.0,40.1226,40.1403,40.0783,40.0872,210119.0
2016-07-11 12:00:00,45.33,45.38,45.27,45.33,184781.0,40.096,40.1403,40.043,40.096,184781.0
2016-07-11 12:30:00,45.34,45.39,45.31,45.39,170562.0,40.1049,40.1491,40.0783,40.1491,170562.0
2016-07-11 13:00:00,45.38,45.41,45.34,45.37,325061.0,40.1403,40.1668,40.1049,40.1314,325061.0
2016-07-11 13:30:00,45.37,45.47,45.33,45.42,236398.0,40.1314,40.2199,40.096,40.1756,236398.0
2016-07-11 14:00:00,45.43,45.52,45.41,45.5,314395.0,40.1845,40.2641,40.1668,40.2464,314395.0
2016-07-11 14:30:00,45.49,45.53,45.48,45.52,306416.0,40.2376,40.2729,40.2287,40.2641,306416.0
2016-07-11 15:00:00,45.53,45.66,45.52,45.65,436191.0,40.2729,40.3879,40.2641,40.3791,436191.0
2016-07-11 15:30:00,45.65,45.69,45.61,45.64,876348.0,40.3791,40.4145,40.3437,40.3702,876348.0
2016-07-12 09:30:00,46.13,46.9,46.1,46.83,711473.0,40.8037,41.4848,40.7771,41.4228,711473.0
2016-07-12 10:00:00,46.83,47.08,46.73,47.01,732363.0,41.4228,41.644,41.3344,41.5821,732363.0
2016-07-12 10:30:00,47.01,47.02,46.75,46.76,306036.0,41.5821,41.5909,41.3521,41.3609,306036.0
2016-07-12 11:00:00,46.75,46.82,46.73,46.81,312347.0,41.3521,41.414,41.3344,41.4051,312347.0
2016-07-12 11:30:00,46.81,46.88,46.77,46.84,270521.0,41.4051,41.4671,41.3698,41.4317,270521.0
2016-07-12 12:00:00,46.84,46.85,46.74,46.76,201016.0,41.4317,41.4405,41.3432,41.3609,201016.0
2016-07-12 12:30:00,46.77,46.77,46.69,46.71,155312.0,41.3698,41.3698,41.299,41.3167,155312.0
2016-07-12 13:00:00,46.72,46.73,46.69,46.72,170383.0,41.3255,41.3344,41.299,41.3255,170383.0
2016-07-12 13:30:00,46.72,46.73,46.61,46.61,237797.0,41.3255,41.3344,41.2282,41.2282,237797.0
2016-07-12 14:00:00,46.62,46.74,46.61,46.73,190237.0,41.2371,41.3432,41.2282,41.3344,190237.0
2016-07-12 14:30:00,46.73,46.76,46.7,46.75,156773.0,41.3344,41.3609,41.3078,41.3521,156773.0
2016-07-12 15:00:00,46.75,46.81,46.72,46.8,218694.0,41.3521,41.4051,41.3255,41.3963,218694.0
2016-07-12 15:30:00,46.8,46.81,46.7,46.72,643214.0,41.3963,41.4051,41.3078,41.3255,643214.0
2016-07-13 09:30:00,47.07,47.38,46.75,46.87,593740.0,41.6351,41.9093,41.3521,41.4582,593740.0
2016-07-13 10:00:00,46.88,47.05,46.86,47.0,336817.0,41.4671,41.6174,41.4494,41.5732,336817.0
2016-07-13 10:30:00,47.01,47.06,46.91,47.01,204559.0,41.5821,41.6263,41.4936,41.5821,204559.0
2016-07-13 11:00:00,47.01,47.07,46.7,46.71,226727.0,41.5821,41.6351,41.3078,41.3167,226727.0
2016-07-13 11:30:00,46.71,46.72,46.55,46.67,261767.0,41.3167,41.3255,41.1752,41.2813,261767.0
2016-07-13 12:00:00,46.68,46.8,46.66,46.73,156134.0,41.2902,41.3963,41.2725,41.3344,156134.0
2016-07-13 12:30:00,46.74,46.75,46.67,46.75,108845.0,41.3432,41.3521,41.2813,41.3521,108845.0
2016-07-13 13:00:00,46.74,46.8,46.67,46.68,166843.0,41.3432,41.3963,41.2813,41.2902,166843.0
2016-07-13 13:30:00,46.67,46.8,46.67,46.68,131005.0,41.2813,41.3963,41.2813,41.2902,131005.0
2016-07-13 14:00:00,46.68,46.8,46.66,46.75,161839.0,41.2902,41.3963,41.2725,41.3521,161839.0
2016-07-13 14:30:00,46.76,46.77,46.64,46.68,136969.0,41.3609,41.3698,41.2548,41.2902,136969.0
2016-07-13 15:00:00,46.68,46.72,46.62,46.65,155700.0,41.2902,41.3255,41.2371,41.2636,155700.0
2016-07-13 15:30:00,46.65,46.67,46.61,46.64,505587.0,41.2636,41.2813,41.2282,41.2548,505587.0
2016-07-14 09:30:00,47.08,47.41,46.99,47.03,443788.0,41.644,41.9359,41.5644,41.5997,443788.0
2016-07-14 10:00:00,47.03,47.38,47.03,47.29,343742.0,41.5997,41.9093,41.5997,41.8297,343742.0
2016-07-14 10:30:00,47.27,47.3,47.0,47.01,185381.0,41.812,41.8386,41.5732,41.5821,185381.0
2016-07-14 11:00:00,47.01,47.08,46.78,46.79,302834.0,41.5821,41.644,41.3786,41.3875,302834.0
2016-07-14 11:30:00,46.78,46.79,46.63,46.74,321472.0,41.3786,41.3875,41.2459,41.3432,321472.0
2016-07-14 12:00:00,46.75,46.77,46.66,46.66,150351.0,41.3521,41.3698,41.2725,41.2725,150351.0
2016-07-14 12:30:00,46.66,46.73,46.64,46.7,99668.0,41.2725,41.3344,41.2548,41.3078,99668.0
2016-07-14 13:00:00,46.7,46.71,46.51,46.52,170379.0,41.3078,41.3167,41.1398,41.1486,170379.0
2016-07-14 13:30:00,46.51,46.55,46.45,46.51,212648.0,41.1398,41.1752,41.0867,41.1398,212648.0
2016-07-14 14:00:00,46.51,46.56,46.48,46.51,245859.0,41.1398,41.184,41.1132,41.1398,245859.0
2016-07-14 14:30:00,46.5,46.61,46.5,46.55,134734.0,41.1309,41.2282,41.1309,41.1752,134734.0
2016-07-14 15:00:00,46.55,46.61,46.47,46.47,242984.0,41.1752,41.2282,41.1044,41.1044,242984.0
2016-07-14 15:30:00,46.47,46.49,46.31,46.32,666168.0,41.1044,41.1221,40.9629,40.9717,666168.0
2016-07-15 09:30:00,45.78,45.8,44.75,45.42,1579083.0,40.4941,40.5118,39.583,40.1756,1579083.0
2016-07-15 10:00:00,45.41,45.65,45.29,45.57,757695.0,40.1668,40.3791,40.0607,40.3083,757695.0
2016-07-15 10:30:00,45.57,45.7,45.48,45.48,323248.0,40.3083,40.4233,40.2287,40.2287,323248.0
2016-07-15 11:00:00,45.49,45.53,45.29,45.37,412240.0,40.2376,40.2729,40.0607,40.1314,412240.0
2016-07-15 11:30:00,45.38,45.42,45.22,45.33,244899.0,40.1403,40.1756,39.9987,40.096,244899.0
2016-07-15 12:00:00,45.33,45.39,45.25,45.3,254521.0,40.096,40.1491,40.0253,40.0695,254521.0
2016-07-15 12:30:00,45.3,45.34,45.19,45.28,140834.0,40.0695,40.1049,39.9722,40.0518,140834.0
2016-07-15 13:00:00,45.28,45.44,45.27,45.44,205306.0,40.0518,40.1933,40.043,40.1933,205306.0
2016-07-15 13:30:00,45.44,45.49,45.34,45.34,204553.0,40.1933,40.2376,40.1049,40.1049,204553.0
2016-07-15 14:00:00,45.35,45.37,45.23,45.29,195394.0,40.1137,40.1314,40.0076,40.0607,195394.0
2016-07-15 14:30:00,45.3,45.36,45.28,45.32,160685.0,40.0695,40.1226,40.0518,40.0872,160685.0
2016-07-15 15:00:00,45.32,45.36,45.25,45.36,189346.0,40.0872,40.1226,40.0253,40.1226,189346.0
2016-07-15 15:30:00,45.36,45.4,45.3,45.31,653999.0,40.1226,40.1579,40.0695,40.0783,653999.0
2016-07-18 09:30:00,45.43,45.84,45.42,45.7,451071.0,40.1845,40.5471,40.1756,40.4233,451071.0
2016-07-18 10:00:00,45.7,45.97,45.62,45.92,397272.0,40.4233,40.6621,40.3525,40.6179,397272.0
2016-07-18 10:30:00,45.92,45.96,45.82,45.83,188578.0,40.6179,40.6533,40.5295,40.5383,188578.0
2016-07-18 11:00:00,45.83,45.85,45.75,45.77,247389.0,40.5383,40.556,40.4675,40.4852,247389.0
2016-07-18 11:30:00,45.78,45.82,45.71,45.75,160446.0,40.4941,40.5295,40.4322,40.4675,160446.0
2016-07-18 12:00:00,45.74,45.75,45.62,45.66,162238.0,40.4587,40.4675,40.3525,40.3879,162238.0
2016-07-18 12:30:00,45.66,45.68,45.55,45.68,76556.0,40.3879,40.4056,40.2906,40.4056,76556.0
2016-07-18 13:00:00,45.68,45.79,45.67,45.74,195772.0,40.4056,40.5029,40.3968,40.4587,195772.0
2016-07-18 13:30:00,45.75,45.85,45.74,45.84,124731.0,40.4675,40.556,40.4587,40.5471,124731.0
2016-07-18 14:00:00,45.83,45.85,45.74,45.77,84656.0,40.5383,40.556,40.4587,40.4852,84656.0
2016-07-18 14:30:00,45.76,45.76,45.64,45.71,70891.0,40.4764,40.4764,40.3702,40.4322,70891.0
2016-07-18 15:00:00,45.71,45.71,45.63,45.64,131992.0,40.4322,40.4322,40.3614,40.3702,131992.0
2016-07-18 15:30:00,45.64,45.69,45.62,45.63,277668.0,40.3702,40.4145,40.3525,40.3614,277668.0
2016-07-19 09:30:00,45.7,45.83,45.51,45.66,610911.0,40.4233,40.5383,40.2552,40.3879,610911.0
2016-07-19 10:00:00,45.67,45.88,45.62,45.76,420204.0,40.3968,40.5825,40.3525,40.4764,420204.0
2016-07-19 10:30:00,45.76,45.77,45.48,45.53,249199.0,40.4764,40.4852,40.2287,40.2729,249199.0
2016-07-19 11:00:00,45.54,45.6,45.32,45.42,356808.0,40.2818,40.3349,40.0872,40.1756,356808.0
2016-07-19 11:30:00,45.42,45.44,45.26,45.36,158028.0,40.1756,40.1933,40.0341,40.1226,158028.0
2016-07-19 12:00:00,45.35,45.39,45.27,45.27,170353.0,40.1137,40.1491,40.043,40.043,170353.0
2016-07-19 12:30:00,45.28,45.3,45.22,45.22,116081.0,40.0518,40.0695,39.9987,39.9987,116081.0
2016-07-19 13:00:00,45.23,45.23,45.08,45.13,174258.0,40.0076,40.0076,39.8749,39.9191,174258.0
2016-07-19 13:30:00,45.13,45.25,45.12,45.15,186593.0,39.9191,40.0253,39.9103,39.9368,186593.0
2016-07-19 14:00:00,45.15,45.18,45.03,45.04,274105.0,39.9368,39.9634,39.8307,39.8395,274105.0
2016-07-19 14:30:00,45.04,45.15,45.02,45.07,182333.0,39.8395,39.9368,39.8218,39.8661,182333.0
2016-07-19 15:00:00,45.07,45.11,45.02,45.08,181943.0,39.8661,39.9014,39.8218,39.8749,181943.0
2016-07-19 15:30:00,45.09,45.13,45.07,45.12,377865.0,39.8837,39.9191,39.8661,39.9103,377865.0
2016-07-20 09:30:00,45.99,46.03,45.62,45.87,848585.0,40.6798,40.7152,40.3525,40.5737,848585.0
2016-07-20 10:00:00,45.87,46.09,45.84,46.01,484635.0,40.5737,40.7683,40.5471,40.6975,484635.0
2016-07-20 10:30:00,46.0,46.01,45.85,45.86,289865.0,40.6887,40.6975,40.556,40.5648,289865.0
2016-07-20 11:00:00,45.87,45.91,45.76,45.78,248335.0,40.5737,40.6091,40.4764,40.4941,248335.0
2016-07-20 11:30:00,45.78,45.9,45.74,45.87,198458.0,40.4941,40.6002,40.4587,40.5737,198458.0
2016-07-20 12:00:00,45.87,46.06,45.85,46.05,119683.0,40.5737,40.7417,40.556,40.7329,119683.0
2016-07-20 12:30:00,46.04,46.08,46.01,46.04,108012.0,40.7241,40.7594,40.6975,40.7241,108012.0
2016-07-20 13:00:00,46.05,46.09,46.03,46.09,91207.0,40.7329,40.7683,40.7152,40.7683,91207.0
2016-07-20 13:30:00,46.09,46.17,46.07,46.12,190893.0,40.7683,40.839,40.7506,40.7948,190893.0
2016-07-20 14:00:00,46.12,46.17,46.06,46.08,147004.0,40.7948,40.839,40.7417,40.7594,147004.0
2016-07-20 14:30:00,46.08,46.11,46.02,46.07,221038.0,40.7594,40.786,40.7064,40.7506,221038.0
2016-07-20 15:00:00,46.07,46.09,45.95,46.06,349142.0,40.7506,40.7683,40.6444,40.7417,349142.0
2016-07-20 15:30:00,46.05,46.13,46.02,46.04,421240.0,40.7329,40.8037,40.7064,40.7241,421240.0
2016-07-21 09:30:00,45.93,46.09,45.9,45.98,347091.0,40.6268,40.7683,40.6002,40.671,347091.0
2016-07-21 10:00:00,45.98,46.0,45.82,45.95,418544.0,40.671,40.6887,40.5295,40.6444,418544.0
2016-07-21 10:30:00,45.95,45.99,45.87,45.94,125837.0,40.6444,40.6798,40.5737,40.6356,125837.0
2016-07-21 11:00:00,45.94,45.99,45.79,45.82,192506.0,40.6356,40.6798,40.5029,40.5295,192506.0
2016-07-21 11:30:00,45.81,45.82,45.54,45.59,179760.0,40.5206,40.5295,40.2818,40.326,179760.0
2016-07-21 12:00:00,45.59,45.67,45.58,45.6,116854.0,40.326,40.3968,40.3172,40.3349,116854.0
2016-07-21 12:30:00,45.59,45.66,45.47,45.48,88158.0,40.326,40.3879,40.2199,40.2287,88158.0
2016-07-21 13:00:00,45.47,45.51,45.42,45.46,146017.0,40.2199,40.2552,40.1756,40.211,146017.0
2016-07-21 13:30:00,45.46,45.47,45.23,45.27,167637.0,40.211,40.2199,40.0076,40.043,167637.0
2016-07-21 14:00:00,45.26,45.27,45.18,45.23,123100.0,40.0341,40.043,39.9634,40.0076,123100.0
2016-07-21 14:30:00,45.23,45.28,45.2,45.2,201318.0,40.0076,40.0518,39.981,39.981,201318.0
2016-07-21 15:00:00,45.2,45.27,45.17,45.26,152246.0,39.981,40.043,39.9545,40.0341,152246.0
2016-07-21 15:30:00,45.26,45.34,45.25,45.31,409866.0,40.0341,40.1049,40.0253,40.0783,409866.0
2016-07-22 09:30:00,45.48,45.66,45.41,45.57,485949.0,40.2287,40.3879,40.1668,40.3083,485949.0
2016-07-22 10:00:00,45.57,45.67,45.5,45.58,249751.0,40.3083,40.3968,40.2464,40.3172,249751.0
2016-07-22 10:30:00,45.58,45.87,45.55,45.84,308142.0,40.3172,40.5737,40.2906,40.5471,308142.0
2016-07-22 11:00:00,45.84,45.84,45.54,45.54,172588.0,40.5471,40.5471,40.2818,40.2818,172588.0
2016-07-22 11:30:00,45.54,45.74,45.53,45.69,106566.0,40.2818,40.4587,40.2729,40.4145,106566.0
2016-07-22 12:00:00,45.69,45.7,45.57,45.61,82682.0,40.4145,40.4233,40.3083,40.3437,82682.0
2016-07-22 12:30:00,45.61,45.66,45.61,45.62,64204.0,40.3437,40.3879,40.3437,40.3525,64204.0
2016-07-22 13:00:00,45.62,45.73,45.59,45.73,153385.0,40.3525,40.4498,40.326,40.4498,153385.0
2016-07-22 13:30:00,45.73,45.78,45.69,45.76,175444.0,40.4498,40.4941,40.4145,40.4764,175444.0
2016-07-22 14:00:00,45.75,45.76,45.62,45.63,104592.0,40.4675,40.4764,40.3525,40.3614,104592.0
2016-07-22 14:30:00,45.63,45.71,45.61,45.71,204307.0,40.3614,40.4322,40.3437,40.4322,204307.0
2016-07-22 15:00:00,45.7,45.96,45.67,45.96,432914.0,40.4233,40.6533,40.3968,40.6533,432914.0
2016-07-22 15:30:00,45.96,46.01,45.94,45.94,769856.0,40.6533,40.6975,40.6356,40.6356,769856.0
2016-07-25 09:30:00,45.91,46.5,45.9,46.45,375312.0,40.6091,41.1309,40.6002,41.0867,375312.0
2016-07-25 10:00:00,46.45,46.5,46.26,46.38,350061.0,41.0867,41.1309,40.9187,41.0248,350061.0
2016-07-25 10:30:00,46.38,46.38,46.04,46.12,129654.0,41.0248,41.0248,40.7241,40.7948,129654.0
2016-07-25 11:00:00,46.11,46.11,46.0,46.03,190409.0,40.786,40.786,40.6887,40.7152,190409.0
2016-07-25 11:30:00,46.03,46.12,46.02,46.08,79034.0,40.7152,40.7948,40.7064,40.7594,79034.0
2016-07-25 12:00:00,46.08,46.1,46.02,46.05,60158.0,40.7594,40.7771,40.7064,40.7329,60158.0
2016-07-25 12:30:00,46.05,46.08,46.0,46.03,72416.0,40.7329,40.7594,40.6887,40.7152,72416.0
2016-07-25 13:00:00,46.03,46.05,46.0,46.04,54744.0,40.7152,40.7329,40.6887,40.7241,54744.0
2016-07-25 13:30:00,46.05,46.05,45.99,46.02,96977.0,40.7329,40.7329,40.6798,40.7064,96977.0
2016-07-25 14:00:00,46.02,46.15,46.01,46.15,122796.0,40.7064,40.8214,40.6975,40.8214,122796.0
2016-07-25 14:30:00,46.15,46.21,46.09,46.2,156284.0,40.8214,40.8744,40.7683,40.8656,156284.0
2016-07-25 15:00:00,46.2,46.26,46.14,46.26,189382.0,40.8656,40.9187,40.8125,40.9187,189382.0
2016-07-25 15:30:00,46.26,46.32,46.2,46.31,579585.0,40.9187,40.9717,40.8656,40.9629,579585.0
2016-07-26 09:30:00,46.46,46.74,46.46,46.51,344661.0,41.0956,41.3432,41.0956,41.1398,344661.0
2016-07-26 10:00:00,46.52,46.6,46.44,46.51,253738.0,41.1486,41.2194,41.0779,41.1398,253738.0
2016-07-26 10:30:00,46.51,46.52,46.27,46.33,212643.0,41.1398,41.1486,40.9275,40.9806,212643.0
2016-07-26 11:00:00,46.32,46.4,46.3,46.34,203412.0,40.9717,41.0425,40.954,40.9894,203412.0
2016-07-26 11:30:00,46.34,46.36,46.27,46.32,157401.0,40.9894,41.0071,40.9275,40.9717,157401.0
2016-07-26 12:00:00,46.32,46.36,46.25,46.31,140608.0,40.9717,41.0071,40.9098,40.9629,140608.0
2016-07-26 12:30:00,46.32,46.38,46.29,46.34,96531.0,40.9717,41.0248,40.9452,40.9894,96531.0
2016-07-26 13:00:00,46.34,46.36,46.23,46.28,115262.0,40.9894,41.0071,40.8921,40.9363,115262.0
2016-07-26 13:30:00,46.28,46.31,46.22,46.22,93456.0,40.9363,40.9629,40.8833,40.8833,93456.0
2016-07-26 14:00:00,46.22,46.25,46.1,46.2,122120.0,40.8833,40.9098,40.7771,40.8656,122120.0
2016-07-26 14:30:00,46.2,46.29,46.17,46.17,116875.0,40.8656,40.9452,40.839,40.839,116875.0
2016-07-26 15:00:00,46.17,46.21,46.12,46.13,132049.0,40.839,40.8744,40.7948,40.8037,132049.0
2016-07-26 15:30:00,46.13,46.19,46.12,46.18,356647.0,40.8037,40.8567,40.7948,40.8479,356647.0
2016-07-27 09:30:00,46.38,46.38,46.06,46.31,406437.0,41.0248,41.0248,40.7417,40.9629,406437.0
2016-07-27 10:00:00,46.31,46.41,46.13,46.16,414517.0,40.9629,41.0513,40.8037,40.8302,414517.0
2016-07-27 10:30:00,46.16,46.25,46.11,46.21,358333.0,40.8302,40.9098,40.786,40.8744,358333.0
2016-07-27 11:00:00,46.21,46.31,46.18,46.29,128086.0,40.8744,40.9629,40.8479,40.9452,128086.0
2016-07-27 11:30:00,46.28,46.28,46.15,46.2,186531.0,40.9363,40.9363,40.8214,40.8656,186531.0
2016-07-27 12:00:00,46.19,46.24,46.14,46.19,163175.0,40.8567,40.901,40.8125,40.8567,163175.0
2016-07-27 12:30:00,46.18,46.32,46.17,46.29,136636.0,40.8479,40.9717,40.839,40.9452,136636.0
2016-07-27 13:00:00,46.29,46.3,46.2,46.24,85142.0,40.9452,40.954,40.8656,40.901,85142.0
2016-07-27 13:30:00,46.25,46.33,46.23,46.32,95757.0,40.9098,40.9806,40.8921,40.9717,95757.0
2016-07-27 14:00:00,46.31,46.44,46.2,46.36,165304.0,40.9629,41.0779,40.8656,41.0071,165304.0
2016-07-27 14:30:00,46.36,46.48,46.34,46.41,145421.0,41.0071,41.1132,40.9894,41.0513,145421.0
2016-07-27 15:00:00,46.42,46.47,46.37,46.44,159080.0,41.0602,41.1044,41.016,41.0779,159080.0
2016-07-27 15:30:00,46.44,46.44,46.27,46.34,536407.0,41.0779,41.0779,40.9275,40.9894,536407.0
2016-07-28 09:30:00,46.22,46.3,45.99,46.16,204651.0,40.8833,40.954,40.6798,40.8302,204651.0
2016-07-28 10:00:00,46.18,46.34,46.09,46.27,205309.0,40.8479,40.9894,40.7683,40.9275,205309.0
2016-07-28 10:30:00,46.27,46.33,46.2,46.29,115346.0,40.9275,40.9806,40.8656,40.9452,115346.0
2016-07-28 11:00:00,46.3,46.51,46.27,46.51,132443.0,40.954,41.1398,40.9275,41.1398,132443.0
2016-07-28 11:30:00,46.5,46.62,46.44,46.47,115662.0,41.1309,41.2371,41.0779,41.1044,115662.0
2016-07-28 12:00:00,46.46,46.47,46.35,46.39,103655.0,41.0956,41.1044,40.9983,41.0336,103655.0
2016-07-28 12:30:00,46.4,46.46,46.37,46.41,65155.0,41.0425,41.0956,41.016,41.0513,65155.0
2016-07-28 13:00:00,46.41,46.53,46.4,46.53,88267.0,41.0513,41.1575,41.0425,41.1575,88267.0
2016-07-28 13:30:00,46.53,46.61,46.48,46.61,124902.0,41.1575,41.2282,41.1132,41.2282,124902.0
2016-07-28 14:00:00,46.61,46.62,46.53,46.54,97990.0,41.2282,41.2371,41.1575,41.1663,97990.0
2016-07-28 14:30:00,46.54,46.65,46.54,46.59,119653.0,41.1663,41.2636,41.1663,41.2105,119653.0
2016-07-28 15:00:00,46.59,46.64,46.55,46.55,157218.0,41.2105,41.2548,41.1752,41.1752,157218.0
2016-07-28 15:30:00,46.56,46.62,46.51,46.51,745698.0,41.184,41.2371,41.1398,41.1398,745698.0
2016-07-29 09:30:00,46.7,46.95,46.53,46.65,282698.0,41.3078,41.529,41.1575,41.2636,282698.0
2016-07-29 10:00:00,46.64,46.68,46.48,46.67,561392.0,41.2548,41.2902,41.1132,41.2813,561392.0
2016-07-29 10:30:00,46.67,46.8,46.66,46.73,253689.0,41.2813,41.3963,41.2725,41.3344,253689.0
2016-07-29 11:00:00,46.73,46.85,46.71,46.76,321043.0,41.3344,41.4405,41.3167,41.3609,321043.0
2016-07-29 11:30:00,46.77,46.85,46.7,46.74,184046.0,41.3698,41.4405,41.3078,41.3432,184046.0
2016-07-29 12:00:00,46.75,46.82,46.72,46.74,110402.0,41.3521,41.414,41.3255,41.3432,110402.0
2016-07-29 12:30:00,46.72,46.82,46.63,46.68,171803.0,41.3255,41.414,41.2459,41.2902,171803.0
2016-07-29 13:00:00,46.66,46.74,46.6,46.67,124357.0,41.2725,41.3432,41.2194,41.2813,124357.0
2016-07-29 13:30:00,46.68,46.68,46.62,46.66,89413.0,41.2902,41.2902,41.2371,41.2725,89413.0
2016-07-29 14:00:00,46.66,46.67,46.65,46.67,105042.0,41.2725,41.2813,41.2636,41.2813,105042.0
2016-07-29 14:30:00,46.67,46.67,46.6,46.61,525935.0,41.2813,41.2813,41.2194,41.2282,525935.0
2016-07-29 15:00:00,46.62,46.69,46.55,46.69,133680.0,41.2371,41.299,41.1752,41.299,133680.0
2016-07-29 15:30:00,46.69,46.77,46.66,46.7,504498.0,41.299,41.3698,41.2725,41.3078,504498.0
2016-08-01 09:30:00,46.58,46.73,46.53,46.61,350823.0,41.2017,41.3344,41.1575,41.2282,350823.0
2016-08-01 10:00:00,46.6,46.69,46.57,46.59,292710.0,41.2194,41.299,41.1929,41.2105,292710.0
2016-08-01 10:30:00,46.58,46.65,46.52,46.6,260685.0,41.2017,41.2636,41.1486,41.2194,260685.0
2016-08-01 11:00:00,46.6,46.86,46.6,46.63,299397.0,41.2194,41.4494,41.2194,41.2459,299397.0
2016-08-01 11:30:00,46.64,46.73,46.59,46.7,233233.0,41.2548,41.3344,41.2105,41.3078,233233.0
2016-08-01 12:00:00,46.69,46.7,46.52,46.57,163335.0,41.299,41.3078,41.1486,41.1929,163335.0
2016-08-01 12:30:00,46.58,46.68,46.57,46.67,192728.0,41.2017,41.2902,41.1929,41.2813,192728.0
2016-08-01 13:00:00,46.66,46.79,46.62,46.71,206672.0,41.2725,41.3875,41.2371,41.3167,206672.0
2016-08-01 13:30:00,46.7,46.9,46.69,46.9,242043.0,41.3078,41.4848,41.299,41.4848,242043.0
2016-08-01 14:00:00,46.89,46.91,46.71,46.74,285921.0,41.4759,41.4936,41.3167,41.3432,285921.0
2016-08-01 14:30:00,46.75,46.77,46.66,46.68,154142.0,41.3521,41.3698,41.2725,41.2902,154142.0
2016-08-01 15:00:00,46.67,46.76,46.59,46.62,664212.0,41.2813,41.3609,41.2105,41.2371,664212.0
2016-08-01 15:30:00,46.63,46.74,46.62,46.71,532737.0,41.2459,41.3432,41.2371,41.3167,532737.0
2016-08-02 09:30:00,46.18,46.65,45.86,45.97,973801.0,40.8479,41.2636,40.5648,40.6621,973801.0
2016-08-02 10:00:00,45.97,46.08,45.76,45.82,1032294.0,40.6621,40.7594,40.4764,40.5295,1032294.0
2016-08-02 10:30:00,45.82,45.87,45.39,45.39,617039.0,40.5295,40.5737,40.1491,40.1491,617039.0
2016-08-02 11:00:00,45.39,45.7,45.33,45.7,467107.0,40.1491,40.4233,40.096,40.4233,467107.0
2016-08-02 11:30:00,45.7,45.73,45.4,45.41,420909.0,40.4233,40.4498,40.1579,40.1668,420909.0
2016-08-02 12:00:00,45.41,45.46,45.3,45.43,214631.0,40.1668,40.211,40.0695,40.1845,214631.0
2016-08-02 12:30:00,45.44,45.44,45.15,45.15,202742.0,40.1933,40.1933,39.9368,39.9368,202742.0
2016-08-02 13:00:00,45.16,45.5,45.08,45.48,383709.0,39.9457,40.2464,39.8749,40.2287,383709.0
2016-08-02 13:30:00,45.49,45.5,45.2,45.21,283562.0,40.2376,40.2464,39.981,39.9899,283562.0
2016-08-02 14:00:00,45.2,45.39,45.17,45.31,295380.0,39.981,40.1491,39.9545,40.0783,295380.0
2016-08-02 14:30:00,45.31,45.36,45.2,45.2,280770.0,40.0783,40.1226,39.981,39.981,280770.0
2016-08-02 15:00:00,45.21,45.36,45.09,45.32,415019.0,39.9899,40.1226,39.8837,40.0872,415019.0
2016-08-02 15:30:00,45.32,45.35,45.23,45.26,887767.0,40.0872,40.1137,40.0076,40.0341,887767.0
2016-08-03 09:30:00,45.1,46.02,45.08,45.99,486213.0,39.8926,40.7064,39.8749,40.6798,486213.0
2016-08-03 10:00:00,46.0,46.09,45.86,45.97,232101.0,40.6887,40.7683,40.5648,40.6621,232101.0
2016-08-03 10:30:00,45.96,45.97,45.53,45.55,168250.0,40.6533,40.6621,40.2729,40.2906,168250.0
2016-08-03 11:00:00,45.55,45.7,45.51,45.65,140567.0,40.2906,40.4233,40.2552,40.3791,140567.0
2016-08-03 11:30:00,45.65,45.68,45.48,45.53,142579.0,40.3791,40.4056,40.2287,40.2729,142579.0
2016-08-03 12:00:00,45.52,45.57,45.42,45.54,111274.0,40.2641,40.3083,40.1756,40.2818,111274.0
2016-08-03 12:30:00,45.54,45.67,45.51,45.62,119702.0,40.2818,40.3968,40.2552,40.3525,119702.0
2016-08-03 13:00:00,45.63,45.66,45.59,45.62,101834.0,40.3614,40.3879,40.326,40.3525,101834.0
2016-08-03 13:30:00,45.62,45.64,45.55,45.59,126221.0,40.3525,40.3702,40.2906,40.326,126221.0
2016-08-03 14:00:00,45.59,45.61,45.53,45.55,105505.0,40.326,40.3437,40.2729,40.2906,105505.0
2016-08-03 14:30:00,45.54,45.71,45.5,45.71,136839.0,40.2818,40.4322,40.2464,40.4322,136839.0
2016-08-03 15:00:00,45.71,45.71,45.57,45.63,182516.0,40.4322,40.4322,40.3083,40.3614,182516.0
2016-08-03 15:30:00,45.63,45.64,45.54,45.62,313372.0,40.3614,40.3702,40.2818,40.3525,313372.0
2016-08-04 09:30:00,45.62,46.21,45.61,46.21,449006.0,40.3525,40.8744,40.3437,40.8744,449006.0
2016-08-04 10:00:00,46.22,46.37,46.04,46.27,349971.0,40.8833,41.016,40.7241,40.9275,349971.0
2016-08-04 10:30:00,46.27,46.34,46.16,46.26,191581.0,40.9275,40.9894,40.8302,40.9187,191581.0
2016-08-04 11:00:00,46.26,46.28,46.12,46.12,213902.0,40.9187,40.9363,40.7948,40.7948,213902.0
2016-08-04 11:30:00,46.13,46.26,46.04,46.25,162579.0,40.8037,40.9187,40.7241,40.9098,162579.0
2016-08-04 12:00:00,46.26,46.33,46.21,46.32,90353.0,40.9187,40.9806,40.8744,40.9717,90353.0
2016-08-04 12:30:00,46.32,46.36,46.21,46.23,101353.0,40.9717,41.0071,40.8744,40.8921,101353.0
2016-08-04 13:00:00,46.22,46.31,46.2,46.31,66030.0,40.8833,40.9629,40.8656,40.9629,66030.0
2016-08-04 13:30:00,46.32,46.41,46.28,46.38,127626.0,40.9717,41.0513,40.9363,41.0248,127626.0
2016-08-04 14:00:00,46.37,46.4,46.22,46.28,103165.0,41.016,41.0425,40.8833,40.9363,103165.0
2016-08-04 14:30:00,46.28,46.32,46.23,46.27,86013.0,40.9363,40.9717,40.8921,40.9275,86013.0
2016-08-04 15:00:00,46.26,46.28,46.13,46.16,138417.0,40.9187,40.9363,40.8037,40.8302,138417.0
2016-08-04 15:30:00,46.16,46.22,46.12,46.18,383654.0,40.8302,40.8833,40.7948,40.8479,383654.0
2016-08-05 09:30:00,46.34,46.85,46.31,46.81,412093.0,40.9894,41.4405,40.9629,41.4051,412093.0
2016-08-05 10:00:00,46.82,46.9,46.76,46.84,215897.0,41.414,41.4848,41.3609,41.4317,215897.0
2016-08-05 10:30:00,46.84,46.99,46.83,46.98,170198.0,41.4317,41.5644,41.4228,41.5555,170198.0
2016-08-05 11:00:00,46.98,47.05,46.87,46.92,140775.0,41.5555,41.6174,41.4582,41.5024,140775.0
2016-08-05 11:30:00,46.93,47.08,46.92,46.98,121942.0,41.5113,41.644,41.5024,41.5555,121942.0
2016-08-05 12:00:00,46.98,47.01,46.91,46.96,98662.0,41.5555,41.5821,41.4936,41.5378,98662.0
2016-08-05 12:30:00,46.97,47.04,46.94,46.94,106924.0,41.5467,41.6086,41.5201,41.5201,106924.0
2016-08-05 13:00:00,46.95,46.98,46.89,46.95,56830.0,41.529,41.5555,41.4759,41.529,56830.0
2016-08-05 13:30:00,46.95,47.09,46.94,47.09,74921.0,41.529,41.6528,41.5201,41.6528,74921.0
2016-08-05 14:00:00,47.09,47.12,47.06,47.07,135648.0,41.6528,41.6794,41.6263,41.6351,135648.0
2016-08-05 14:30:00,47.07,47.09,47.03,47.06,146193.0,41.6351,41.6528,41.5997,41.6263,146193.0
2016-08-05 15:00:00,47.05,47.1,47.04,47.09,146386.0,41.6174,41.6617,41.6086,41.6528,146386.0
2016-08-05 15:30:00,47.09,47.09,47.0,47.05,361827.0,41.6528,41.6528,41.5732,41.6174,361827.0
2016-08-08 09:30:00,46.82,47.11,46.79,46.95,408709.0,41.414,41.6705,41.3875,41.529,408709.0
2016-08-08 10:00:00,46.95,46.95,46.49,46.55,298205.0,41.529,41.529,41.1221,41.1752,298205.0
2016-08-08 10:30:00,46.55,46.59,46.45,46.51,203439.0,41.1752,41.2105,41.0867,41.1398,203439.0
2016-08-08 11:00:00,46.51,46.66,46.48,46.63,171895.0,41.1398,41.2725,41.1132,41.2459,171895.0
2016-08-08 11:30:00,46.64,46.65,46.52,46.57,135046.0,41.2548,41.2636,41.1486,41.1929,135046.0
2016-08-08 12:00:00,46.58,46.62,46.51,46.58,75964.0,41.2017,41.2371,41.1398,41.2017,75964.0
2016-08-08 12:30:00,46.57,46.58,46.45,46.45,95623.0,41.1929,41.2017,41.0867,41.0867,95623.0
2016-08-08 13:00:00,46.46,46.6,46.44,46.58,84535.0,41.0956,41.2194,41.0779,41.2017,84535.0
2016-08-08 13:30:00,46.58,46.59,46.46,46.48,85671.0,41.2017,41.2105,41.0956,41.1132,85671.0
2016-08-08 14:00:00,46.48,46.56,46.46,46.48,95060.0,41.1132,41.184,41.0956,41.1132,95060.0
2016-08-08 14:30:00,46.48,46.55,46.48,46.49,158942.0,41.1132,41.1752,41.1132,41.1221,158942.0
2016-08-08 15:00:00,46.49,46.53,46.44,46.44,180642.0,41.1221,41.1575,41.0779,41.0779,180642.0
2016-08-08 15:30:00,46.45,46.48,46.41,46.47,469601.0,41.0867,41.1132,41.0513,41.1044,469601.0
2016-08-09 09:30:00,45.75,46.34,45.66,45.88,1062200.0,40.4675,40.9894,40.3879,40.5825,1062200.0
2016-08-09 10:00:00,45.88,45.89,45.45,45.55,816453.0,40.5825,40.5914,40.2022,40.2906,816453.0
2016-08-09 10:30:00,45.56,45.72,45.17,45.28,896108.0,40.2995,40.441,39.9545,40.0518,896108.0
2016-08-09 11:00:00,45.28,45.6,45.15,45.53,595030.0,40.0518,40.3349,39.9368,40.2729,595030.0
2016-08-09 11:30:00,45.53,45.53,45.24,45.39,413082.0,40.2729,40.2729,40.0164,40.1491,413082.0
2016-08-09 12:00:00,45.39,45.6,45.35,45.46,404155.0,40.1491,40.3349,40.1137,40.211,404155.0
2016-08-09 12:30:00,45.46,45.54,45.36,45.37,293824.0,40.211,40.2818,40.1226,40.1314,293824.0
2016-08-09 13:00:00,45.37,45.47,45.33,45.37,263661.0,40.1314,40.2199,40.096,40.1314,263661.0
2016-08-09 13:30:00,45.38,45.43,45.2,45.24,332580.0,40.1403,40.1845,39.981,40.0164,332580.0
2016-08-09 14:00:00,45.25,45.25,45.09,45.13,267238.0,40.0253,40.0253,39.8837,39.9191,267238.0
2016-08-09 14:30:00,45.13,45.17,45.08,45.15,243030.0,39.9191,39.9545,39.8749,39.9368,243030.0
2016-08-09 15:00:00,45.15,45.18,45.06,45.14,386967.0,39.9368,39.9634,39.8572,39.928,386967.0
2016-08-09 15:30:00,45.15,45.15,45.02,45.05,904472.0,39.9368,39.9368,39.8218,39.8484,904472.0
2016-08-10 09:30:00,45.17,45.44,45.01,45.26,624980.0,39.9545,40.1933,39.813,40.0341,624980.0
2016-08-10 10:00:00,45.26,45.41,45.21,45.27,489310.0,40.0341,40.1668,39.9899,40.043,489310.0
2016-08-10 10:30:00,45.29,45.3,45.14,45.29,314733.0,40.0607,40.0695,39.928,40.0607,314733.0
2016-08-10 11:00:00,45.29,45.4,45.22,45.36,633530.0,40.0607,40.1579,39.9987,40.1226,633530.0
2016-08-10 11:30:00,45.37,45.4,45.22,45.26,272355.0,40.1314,40.1579,39.9987,40.0341,272355.0
2016-08-10 12:00:00,45.25,45.37,45.22,45.34,364396.0,40.0253,40.1314,39.9987,40.1049,364396.0
2016-08-10 12:30:00,45.34,45.45,45.34,45.4,198219.0,40.1049,40.2022,40.1049,40.1579,198219.0
2016-08-10 13:00:00,45.4,45.41,45.34,45.38,211743.0,40.1579,40.1668,40.1049,40.1403,211743.0
2016-08-10 13:30:00,45.38,45.41,45.16,45.18,220852.0,40.1403,40.1668,39.9457,39.9634,220852.0
2016-08-10 14:00:00,45.18,45.32,45.17,45.23,337544.0,39.9634,40.0872,39.9545,40.0076,337544.0
2016-08-10 14:30:00,45.25,45.38,45.22,45.37,261944.0,40.0253,40.1403,39.9987,40.1314,261944.0
2016-08-10 15:00:00,45.37,45.45,45.33,45.4,161766.0,40.1314,40.2022,40.096,40.1579,161766.0
2016-08-10 15:30:00,45.4,45.44,45.39,45.44,413978.0,40.1579,40.1933,40.1491,40.1933,413978.0
2016-08-11 09:30:00,45.71,45.96,45.62,45.86,321514.0,40.4322,40.6533,40.3525,40.5648,321514.0
2016-08-11 10:00:00,45.85,46.03,45.78,46.02,435178.0,40.556,40.7152,40.4941,40.7064,435178.0
2016-08-11 10:30:00,46.03,46.18,46.01,46.17,274483.0,40.7152,40.8479,40.6975,40.839,274483.0
2016-08-11 11:00:00,46.17,46.21,46.12,46.18,294674.0,40.839,40.8744,40.7948,40.8479,294674.0
2016-08-11 11:30:00,46.19,46.32,46.09,46.1,295735.0,40.8567,40.9717,40.7683,40.7771,295735.0
2016-08-11 12:00:00,46.1,46.1,45.81,45.81,170934.0,40.7771,40.7771,40.5206,40.5206,170934.0
2016-08-11 12:30:00,45.81,45.99,45.8,45.98,508878.0,40.5206,40.6798,40.5118,40.671,508878.0
2016-08-11 13:00:00,45.98,46.13,45.94,46.09,218151.0,40.671,40.8037,40.6356,40.7683,218151.0
2016-08-11 13:30:00,46.09,46.13,46.02,46.03,130305.0,40.7683,40.8037,40.7064,40.7152,130305.0
2016-08-11 14:00:00,46.03,46.12,45.98,45.98,265970.0,40.7152,40.7948,40.671,40.671,265970.0
2016-08-11 14:30:00,45.98,46.01,45.9,45.96,286259.0,40.671,40.6975,40.6002,40.6533,286259.0
2016-08-11 15:00:00,45.97,45.98,45.91,45.93,312597.0,40.6621,40.671,40.6091,40.6268,312597.0
2016-08-11 15:30:00,45.93,45.99,45.9,45.92,660702.0,40.6268,40.6798,40.6002,40.6179,660702.0
2016-08-12 09:30:00,45.92,46.07,45.81,46.07,389192.0,40.6179,40.7506,40.5206,40.7506,389192.0
2016-08-12 10:00:00,46.08,46.1,45.95,46.0,247330.0,40.7594,40.7771,40.6444,40.6887,247330.0
2016-08-12 10:30:00,45.99,46.18,45.99,46.1,321070.0,40.6798,40.8479,40.6798,40.7771,321070.0
2016-08-12 11:00:00,46.11,46.13,45.95,46.03,171483.0,40.786,40.8037,40.6444,40.7152,171483.0
2016-08-12 11:30:00,46.03,46.05,45.99,46.04,158870.0,40.7152,40.7329,40.6798,40.7241,158870.0
2016-08-12 12:00:00,46.05,46.11,45.95,46.0,276156.0,40.7329,40.786,40.6444,40.6887,276156.0
2016-08-12 12:30:00,46.0,46.08,46.0,46.05,301573.0,40.6887,40.7594,40.6887,40.7329,301573.0
2016-08-12 13:00:00,46.06,46.07,45.99,46.04,165137.0,40.7417,40.7506,40.6798,40.7241,165137.0
2016-08-12 13:30:00,46.03,46.03,45.95,45.96,86974.0,40.7152,40.7152,40.6444,40.6533,86974.0
2016-08-12 14:00:00,45.96,46.0,45.94,46.0,111953.0,40.6533,40.6887,40.6356,40.6887,111953.0
2016-08-12 14:30:00,45.99,46.03,45.94,45.98,167578.0,40.6798,40.7152,40.6356,40.671,167578.0
2016-08-12 15:00:00,45.98,45.99,45.92,45.99,109262.0,40.671,40.6798,40.6179,40.6798,109262.0
2016-08-12 15:30:00,45.98,46.05,45.91,46.04,598736.0,40.671,40.7329,40.6091,40.7241,598736.0
2016-08-15 09:30:00,45.87,46.04,45.8,46.02,312395.0,40.5737,40.7241,40.5118,40.7064,312395.0
2016-08-15 10:00:00,46.02,46.16,45.99,46.04,264021.0,40.7064,40.8302,40.6798,40.7241,264021.0
2016-08-15 10:30:00,46.04,46.19,46.02,46.11,133550.0,40.7241,40.8567,40.7064,40.786,133550.0
2016-08-15 11:00:00,46.11,46.23,46.11,46.18,117858.0,40.786,40.8921,40.786,40.8479,117858.0
2016-08-15 11:30:00,46.18,46.22,46.11,46.21,249230.0,40.8479,40.8833,40.786,40.8744,249230.0
2016-08-15 12:00:00,46.22,46.26,46.16,46.24,211258.0,40.8833,40.9187,40.8302,40.901,211258.0
2016-08-15 12:30:00,46.23,46.31,46.19,46.26,379549.0,40.8921,40.9629,40.8567,40.9187,379549.0
2016-08-15 13:00:00,46.26,46.3,46.21,46.27,207380.0,40.9187,40.954,40.8744,40.9275,207380.0
2016-08-15 13:30:00,46.28,46.37,46.23,46.24,288812.0,40.9363,41.016,40.8921,40.901,288812.0
2016-08-15 14:00:00,46.23,46.28,46.16,46.16,164907.0,40.8921,40.9363,40.8302,40.8302,164907.0
2016-08-15 14:30:00,46.16,46.19,46.1,46.1,99289.0,40.8302,40.8567,40.7771,40.7771,99289.0
2016-08-15 15:00:00,46.1,46.17,46.09,46.14,125898.0,40.7771,40.839,40.7683,40.8125,125898.0
2016-08-15 15:30:00,46.15,46.24,46.1,46.14,304668.0,40.8214,40.901,40.7771,40.8125,304668.0
2016-08-16 09:30:00,46.14,46.46,46.08,46.27,231455.0,40.8125,41.0956,40.7594,40.9275,231455.0
2016-08-16 10:00:00,46.28,46.58,46.28,46.48,233120.0,40.9363,41.2017,40.9363,41.1132,233120.0
2016-08-16 10:30:00,46.49,46.58,46.31,46.34,176125.0,41.1221,41.2017,40.9629,40.9894,176125.0
2016-08-16 11:00:00,46.33,46.44,46.31,46.37,130176.0,40.9806,41.0779,40.9629,41.016,130176.0
2016-08-16 11:30:00,46.36,46.44,46.33,46.43,104026.0,41.0071,41.0779,40.9806,41.069,104026.0
2016-08-16 12:00:00,46.43,46.46,46.33,46.35,82529.0,41.069,41.0956,40.9806,40.9983,82529.0
2016-08-16 12:30:00,46.34,46.5,46.33,46.48,106274.0,40.9894,41.1309,40.9806,41.1132,106274.0
2016-08-16 13:00:00,46.47,46.56,46.45,46.51,333086.0,41.1044,41.184,41.0867,41.1398,333086.0
2016-08-16 13:30:00,46.5,46.51,46.47,46.5,89919.0,41.1309,41.1398,41.1044,41.1309,89919.0
2016-08-16 14:00:00,46.5,46.51,46.44,46.47,121231.0,41.1309,41.1398,41.0779,41.1044,121231.0
2016-08-16 14:30:00,46.48,46.6,46.47,46.55,124000.0,41.1132,41.2194,41.1044,41.1752,124000.0
2016-08-16 15:00:00,46.55,46.65,46.55,46.61,221350.0,41.1752,41.2636,41.1752,41.2282,221350.0
2016-08-16 15:30:00,46.62,46.62,46.51,46.6,756028.0,41.2371,41.2371,41.1398,41.2194,756028.0
2016-08-17 09:30:00,46.49,46.54,46.23,46.39,319417.0,41.1221,41.1663,40.8921,41.0336,319417.0
2016-08-17 10:00:00,46.39,46.73,46.38,46.6,324633.0,41.0336,41.3344,41.0248,41.2194,324633.0
2016-08-17 10:30:00,46.61,46.69,46.52,46.62,247684.0,41.2282,41.299,41.1486,41.2371,247684.0
2016-08-17 11:00:00,46.62,46.69,46.56,46.64,152671.0,41.2371,41.299,41.184,41.2548,152671.0
2016-08-17 11:30:00,46.65,46.72,46.59,46.64,198805.0,41.2636,41.3255,41.2105,41.2548,198805.0
2016-08-17 12:00:00,46.65,46.76,46.64,46.76,124454.0,41.2636,41.3609,41.2548,41.3609,124454.0
2016-08-17 12:30:00,46.77,46.87,46.72,46.84,137654.0,41.3698,41.4582,41.3255,41.4317,137654.0
2016-08-17 13:00:00,46.83,46.9,46.81,46.88,197716.0,41.4228,41.4848,41.4051,41.4671,197716.0
2016-08-17 13:30:00,46.88,46.93,46.8,46.81,197780.0,41.4671,41.5113,41.3963,41.4051,197780.0
2016-08-17 14:00:00,46.8,46.88,46.7,46.8,278744.0,41.3963,41.4671,41.3078,41.3963,278744.0
2016-08-17 14:30:00,46.8,46.9,46.74,46.86,181868.0,41.3963,41.4848,41.3432,41.4494,181868.0
2016-08-17 15:00:00,46.86,46.92,46.84,46.91,169054.0,41.4494,41.5024,41.4317,41.4936,169054.0
2016-08-17 15:30:00,46.91,47.01,46.9,46.98,576474.0,41.4936,41.5821,41.4848,41.5555,576474.0
2016-08-18 09:30:00,46.86,46.9,46.33,46.39,354064.0,41.4494,41.4848,40.9806,41.0336,354064.0
2016-08-18 10:00:00,46.39,46.62,46.37,46.44,608833.0,41.0336,41.2371,41.016,41.0779,608833.0
2016-08-18 10:30:00,46.44,46.67,46.44,46.61,216794.0,41.0779,41.2813,41.0779,41.2282,216794.0
2016-08-18 11:00:00,46.62,46.63,46.5,46.52,222602.0,41.2371,41.2459,41.1309,41.1486,222602.0
2016-08-18 11:30:00,46.53,46.61,46.52,46.59,173155.0,41.1575,41.2282,41.1486,41.2105,173155.0
2016-08-18 12:00:00,46.59,46.61,46.45,46.46,193449.0,41.2105,41.2282,41.0867,41.0956,193449.0
2016-08-18 12:30:00,46.45,46.47,46.42,46.45,132475.0,41.0867,41.1044,41.0602,41.0867,132475.0
2016-08-18 13:00:00,46.45,46.52,46.44,46.52,113105.0,41.0867,41.1486,41.0779,41.1486,113105.0
2016-08-18 13:30:00,46.52,46.72,46.51,46.67,237953.0,41.1486,41.3255,41.1398,41.2813,237953.0
2016-08-18 14:00:00,46.66,46.73,46.64,46.66,139505.0,41.2725,41.3344,41.2548,41.2725,139505.0
2016-08-18 14:30:00,46.65,46.69,46.61,46.65,138873.0,41.2636,41.299,41.2282,41.2636,138873.0
2016-08-18 15:00:00,46.65,46.77,46.64,46.72,223112.0,41.2636,41.3698,41.2548,41.3255,223112.0
2016-08-18 15:30:00,46.73,46.78,46.68,46.77,552139.0,41.3344,41.3786,41.2902,41.3698,552139.0
2016-08-19 09:30:00,46.45,46.47,46.08,46.16,612712.0,41.0867,41.1044,40.7594,40.8302,612712.0
2016-08-19 10:00:00,46.15,46.59,46.14,46.59,270198.0,40.8214,41.2105,40.8125,41.2105,270198.0
2016-08-19 10:30:00,46.6,46.7,46.53,46.57,138106.0,41.2194,41.3078,41.1575,41.1929,138106.0
2016-08-19 11:00:00,46.57,46.6,46.51,46.54,112025.0,41.1929,41.2194,41.1398,41.1663,112025.0
2016-08-19 11:30:00,46.54,46.63,46.5,46.61,93451.0,41.1663,41.2459,41.1309,41.2282,93451.0
2016-08-19 12:00:00,46.61,46.61,46.46,46.58,118700.0,41.2282,41.2282,41.0956,41.2017,118700.0
2016-08-19 12:30:00,46.57,46.6,46.48,46.5,72203.0,41.1929,41.2194,41.1132,41.1309,72203.0
2016-08-19 13:00:00,46.49,46.64,46.48,46.63,64062.0,41.1221,41.2548,41.1132,41.2459,64062.0
2016-08-19 13:30:00,46.63,46.64,46.51,46.53,168761.0,41.2459,41.2548,41.1398,41.1575,168761.0
2016-08-19 14:00:00,46.52,46.61,46.45,46.54,252762.0,41.1486,41.2282,41.0867,41.1663,252762.0
2016-08-19 14:30:00,46.55,46.66,46.52,46.64,141337.0,41.1752,41.2725,41.1486,41.2548,141337.0
2016-08-19 15:00:00,46.64,46.65,46.54,46.61,133581.0,41.2548,41.2636,41.1663,41.2282,133581.0
2016-08-19 15:30:00,46.61,46.64,46.49,46.63,585118.0,41.2282,41.2548,41.1221,41.2459,585118.0
2016-08-22 09:30:00,46.54,46.61,46.31,46.6,674664.0,41.1663,41.2282,40.9629,41.2194,674664.0
2016-08-22 10:00:00,46.59,46.81,46.48,46.71,437640.0,41.2105,41.4051,41.1132,41.3167,437640.0
2016-08-22 10:30:00,46.71,46.77,46.7,46.75,398344.0,41.3167,41.3698,41.3078,41.3521,398344.0
2016-08-22 11:00:00,46.75,46.8,46.58,46.68,251812.0,41.3521,41.3963,41.2017,41.2902,251812.0
2016-08-22 11:30:00,46.67,46.8,46.65,46.77,233530.0,41.2813,41.3963,41.2636,41.3698,233530.0
2016-08-22 12:00:00,46.78,46.92,46.71,46.83,117709.0,41.3786,41.5024,41.3167,41.4228,117709.0
2016-08-22 12:30:00,46.83,46.85,46.77,46.81,60284.0,41.4228,41.4405,41.3698,41.4051,60284.0
2016-08-22 13:00:00,46.81,46.89,46.77,46.84,88567.0,41.4051,41.4759,41.3698,41.4317,88567.0
2016-08-22 13:30:00,46.83,46.89,46.8,46.82,132653.0,41.4228,41.4759,41.3963,41.414,132653.0
2016-08-22 14:00:00,46.82,46.9,46.82,46.83,107870.0,41.414,41.4848,41.414,41.4228,107870.0
2016-08-22 14:30:00,46.82,46.91,46.82,46.89,126371.0,41.414,41.4936,41.414,41.4759,126371.0
2016-08-22 15:00:00,46.9,46.95,46.89,46.94,103143.0,41.4848,41.529,41.4759,41.5201,103143.0
2016-08-22 15:30:00,46.94,46.95,46.9,46.94,416568.0,41.5201,41.529,41.4848,41.5201,416568.0
2016-08-23 09:30:00,47.2,47.59,47.15,47.48,496039.0,41.7501,42.0951,41.7059,41.9978,496039.0
2016-08-23 10:00:00,47.48,47.7,47.47,47.57,384313.0,41.9978,42.1924,41.9889,42.0774,384313.0
2016-08-23 10:30:00,47.57,47.63,47.39,47.62,545698.0,42.0774,42.1305,41.9182,42.1216,545698.0
2016-08-23 11:00:00,47.62,47.83,47.59,47.78,345245.0,42.1216,42.3074,42.0951,42.2631,345245.0
2016-08-23 11:30:00,47.79,47.96,47.77,47.89,293751.0,42.272,42.4224,42.2543,42.3604,293751.0
2016-08-23 12:00:00,47.89,47.94,47.82,47.93,173506.0,42.3604,42.4047,42.2985,42.3958,173506.0
2016-08-23 12:30:00,47.92,47.98,47.87,47.88,282287.0,42.387,42.4401,42.3428,42.3516,282287.0
2016-08-23 13:00:00,47.87,47.95,47.84,47.88,294200.0,42.3428,42.4135,42.3162,42.3516,294200.0
2016-08-23 13:30:00,47.87,47.94,47.84,47.88,224506.0,42.3428,42.4047,42.3162,42.3516,224506.0
2016-08-23 14:00:00,47.88,47.91,47.86,47.87,185751.0,42.3516,42.3781,42.3339,42.3428,185751.0
2016-08-23 14:30:00,47.88,47.88,47.72,47.84,322543.0,42.3516,42.3516,42.2101,42.3162,322543.0
2016-08-23 15:00:00,47.84,47.91,47.82,47.89,287891.0,42.3162,42.3781,42.2985,42.3604,287891.0
2016-08-23 15:30:00,47.88,47.9,47.75,47.8,884856.0,42.3516,42.3693,42.2366,42.2808,884856.0
2016-08-24 09:30:00,47.46,47.68,47.23,47.43,856179.0,42.2908,42.4868,42.0858,42.2641,856179.0
2016-08-24 10:00:00,47.42,47.54,47.25,47.36,688010.0,42.2552,42.3621,42.1037,42.2017,688010.0
2016-08-24 10:30:00,47.36,47.42,47.3,47.39,453978.0,42.2017,42.2552,42.1482,42.2284,453978.0
2016-08-24 11:00:00,47.39,47.45,47.29,47.36,352831.0,42.2284,42.2819,42.1393,42.2017,352831.0
2016-08-24 11:30:00,47.36,47.41,47.3,47.38,572077.0,42.2017,42.2462,42.1482,42.2195,572077.0
2016-08-24 12:00:00,47.38,47.48,47.37,47.45,127391.0,42.2195,42.3086,42.2106,42.2819,127391.0
2016-08-24 12:30:00,47.45,47.46,47.36,47.39,132485.0,42.2819,42.2908,42.2017,42.2284,132485.0
2016-08-24 13:00:00,47.39,47.44,47.35,47.37,176760.0,42.2284,42.273,42.1928,42.2106,176760.0
2016-08-24 13:30:00,47.36,47.48,47.35,47.47,187554.0,42.2017,42.3086,42.1928,42.2997,187554.0
2016-08-24 14:00:00,47.47,47.49,47.32,47.34,273095.0,42.2997,42.3175,42.166,42.1839,273095.0
2016-08-24 14:30:00,47.34,47.41,47.27,47.4,235568.0,42.1839,42.2462,42.1215,42.2373,235568.0
2016-08-24 15:00:00,47.39,47.4,47.25,47.29,359360.0,42.2284,42.2373,42.1037,42.1393,359360.0
2016-08-24 15:30:00,47.3,47.35,47.24,47.3,747991.0,42.1482,42.1928,42.0948,42.1482,747991.0
2016-08-25 09:30:00,46.91,47.09,46.86,47.06,319628.0,41.8007,41.9611,41.7561,41.9344,319628.0
2016-08-25 10:00:00,47.06,47.2,47.06,47.14,211713.0,41.9344,42.0591,41.9344,42.0056,211713.0
2016-08-25 10:30:00,47.14,47.19,47.09,47.15,142394.0,42.0056,42.0502,41.9611,42.0146,142394.0
2016-08-25 11:00:00,47.15,47.26,47.12,47.13,201276.0,42.0146,42.1126,41.9878,41.9967,201276.0
2016-08-25 11:30:00,47.14,47.25,47.14,47.24,99039.0,42.0056,42.1037,42.0056,42.0948,99039.0
2016-08-25 12:00:00,47.24,47.26,47.19,47.26,78806.0,42.0948,42.1126,42.0502,42.1126,78806.0
2016-08-25 12:30:00,47.26,47.27,47.21,47.27,81786.0,42.1126,42.1215,42.068,42.1215,81786.0
2016-08-25 13:00:00,47.27,47.29,47.23,47.28,73959.0,42.1215,42.1393,42.0858,42.1304,73959.0
2016-08-25 13:30:00,47.27,47.28,47.13,47.26,133737.0,42.1215,42.1304,41.9967,42.1126,133737.0
2016-08-25 14:00:00,47.26,47.31,47.17,47.2,282144.0,42.1126,42.1571,42.0324,42.0591,282144.0
2016-08-25 14:30:00,47.2,47.25,47.15,47.17,168757.0,42.0591,42.1037,42.0146,42.0324,168757.0
2016-08-25 15:00:00,47.17,47.25,47.15,47.2,179594.0,42.0324,42.1037,42.0146,42.0591,179594.0
2016-08-25 15:30:00,47.2,47.21,47.13,47.19,456422.0,42.0591,42.068,41.9967,42.0502,456422.0
2016-08-26 09:30:00,47.3,47.44,47.19,47.4,255324.0,42.1482,42.273,42.0502,42.2373,255324.0
2016-08-26 10:00:00,47.37,47.67,47.24,47.66,356252.0,42.2106,42.4779,42.0948,42.469,356252.0
2016-08-26 10:30:00,47.66,47.66,47.34,47.37,280627.0,42.469,42.469,42.1839,42.2106,280627.0
2016-08-26 11:00:00,47.37,47.46,47.24,47.24,567346.0,42.2106,42.2908,42.0948,42.0948,567346.0
2016-08-26 11:30:00,47.25,47.26,47.13,47.21,388433.0,42.1037,42.1126,41.9967,42.068,388433.0
2016-08-26 12:00:00,47.21,47.21,46.98,47.0,486770.0,42.068,42.068,41.8631,41.8809,486770.0
2016-08-26 12:30:00,47.0,47.14,46.92,47.13,297979.0,41.8809,42.0056,41.8096,41.9967,297979.0
2016-08-26 13:00:00,47.14,47.2,47.02,47.07,493575.0,42.0056,42.0591,41.8987,41.9433,493575.0
2016-08-26 13:30:00,47.07,47.13,47.03,47.1,218163.0,41.9433,41.9967,41.9076,41.97,218163.0
2016-08-26 14:00:00,47.09,47.19,46.96,47.0,362965.0,41.9611,42.0502,41.8453,41.8809,362965.0
2016-08-26 14:30:00,47.0,47.01,46.9,46.96,218593.0,41.8809,41.8898,41.7918,41.8453,218593.0
2016-08-26 15:00:00,46.96,47.11,46.94,47.08,190959.0,41.8453,41.9789,41.8274,41.9522,190959.0
2016-08-26 15:30:00,47.09,47.16,47.06,47.1,515874.0,41.9611,42.0235,41.9344,41.97,515874.0
2016-08-29 09:30:00,47.08,47.34,47.0,47.34,192101.0,41.9522,42.1839,41.8809,42.1839,192101.0
2016-08-29 10:00:00,47.34,47.43,47.22,47.23,176234.0,42.1839,42.2641,42.0769,42.0858,176234.0
2016-08-29 10:30:00,47.22,47.26,47.18,47.22,176781.0,42.0769,42.1126,42.0413,42.0769,176781.0
2016-08-29 11:00:00,47.22,47.26,47.12,47.16,166068.0,42.0769,42.1126,41.9878,42.0235,166068.0
2016-08-29 11:30:00,47.17,47.25,47.13,47.16,119702.0,42.0324,42.1037,41.9967,42.0235,119702.0
2016-08-29 12:00:00,47.15,47.19,47.13,47.14,104471.0,42.0146,42.0502,41.9967,42.0056,104471.0
2016-08-29 12:30:00,47.14,47.21,47.13,47.2,58655.0,42.0056,42.068,41.9967,42.0591,58655.0
2016-08-29 13:00:00,47.2,47.24,47.15,47.22,165299.0,42.0591,42.0948,42.0146,42.0769,165299.0
2016-08-29 13:30:00,47.22,47.26,47.18,47.23,78896.0,42.0769,42.1126,42.0413,42.0858,78896.0
2016-08-29 14:00:00,47.23,47.24,47.19,47.22,98134.0,42.0858,42.0948,42.0502,42.0769,98134.0
2016-08-29 14:30:00,47.23,47.24,47.19,47.21,100998.0,42.0858,42.0948,42.0502,42.068,100998.0
2016-08-29 15:00:00,47.2,47.23,47.13,47.15,164271.0,42.0591,42.0858,41.9967,42.0146,164271.0
2016-08-29 15:30:00,47.14,47.21,47.14,47.19,464051.0,42.0056,42.068,42.0056,42.0502,464051.0
2016-08-30 09:30:00,47.05,47.44,47.05,47.41,254245.0,41.9255,42.273,41.9255,42.2462,254245.0
2016-08-30 10:00:00,47.42,47.44,47.23,47.34,236715.0,42.2552,42.273,42.0858,42.1839,236715.0
2016-08-30 10:30:00,47.35,47.35,47.21,47.22,205979.0,42.1928,42.1928,42.068,42.0769,205979.0
2016-08-30 11:00:00,47.21,47.29,47.2,47.24,170689.0,42.068,42.1393,42.0591,42.0948,170689.0
2016-08-30 11:30:00,47.23,47.35,47.22,47.34,93651.0,42.0858,42.1928,42.0769,42.1839,93651.0
2016-08-30 12:00:00,47.34,47.41,47.33,47.4,61342.0,42.1839,42.2462,42.175,42.2373,61342.0
2016-08-30 12:30:00,47.39,47.39,47.31,47.35,66787.0,42.2284,42.2284,42.1571,42.1928,66787.0
2016-08-30 13:00:00,47.34,47.42,47.33,47.4,69265.0,42.1839,42.2552,42.175,42.2373,69265.0
2016-08-30 13:30:00,47.4,47.46,47.39,47.43,91282.0,42.2373,42.2908,42.2284,42.2641,91282.0
2016-08-30 14:00:00,47.43,47.43,47.25,47.26,154709.0,42.2641,42.2641,42.1037,42.1126,154709.0
2016-08-30 14:30:00,47.26,47.35,47.25,47.34,137127.0,42.1126,42.1928,42.1037,42.1839,137127.0
2016-08-30 15:00:00,47.34,47.42,47.31,47.4,108038.0,42.1839,42.2552,42.1571,42.2373,108038.0
2016-08-30 15:30:00,47.4,47.44,47.36,47.41,370801.0,42.2373,42.273,42.2017,42.2462,370801.0
2016-08-31 09:30:00,47.22,47.59,47.19,47.45,594444.0,42.0769,42.4066,42.0502,42.2819,594444.0
2016-08-31 10:00:00,47.46,47.65,47.44,47.63,326596.0,42.2908,42.4601,42.273,42.4423,326596.0
2016-08-31 10:30:00,47.63,47.63,47.46,47.48,173159.0,42.4423,42.4423,42.2908,42.3086,173159.0
2016-08-31 11:00:00,47.48,47.52,47.42,47.51,149122.0,42.3086,42.3443,42.2552,42.3353,149122.0
2016-08-31 11:30:00,47.51,47.54,47.45,47.51,102225.0,42.3353,42.3621,42.2819,42.3353,102225.0
2016-08-31 12:00:00,47.5,47.51,47.41,47.45,124682.0,42.3264,42.3353,42.2462,42.2819,124682.0
2016-08-31 12:30:00,47.44,47.48,47.41,47.48,135006.0,42.273,42.3086,42.2462,42.3086,135006.0
2016-08-31 13:00:00,47.48,47.56,47.47,47.54,163870.0,42.3086,42.3799,42.2997,42.3621,163870.0
2016-08-31 13:30:00,47.55,47.69,47.55,47.67,195689.0,42.371,42.4957,42.371,42.4779,195689.0
2016-08-31 14:00:00,47.68,47.74,47.63,47.63,191122.0,42.4868,42.5403,42.4423,42.4423,191122.0
2016-08-31 14:30:00,47.63,47.65,47.57,47.58,197732.0,42.4423,42.4601,42.3888,42.3977,197732.0
2016-08-31 15:00:00,47.57,47.7,47.57,47.67,154666.0,42.3888,42.5047,42.3888,42.4779,154666.0
2016-08-31 15:30:00,47.68,47.92,47.66,47.79,1239437.0,42.4868,42.7007,42.469,42.5849,1239437.0
2016-09-01 09:30:00,48.05,48.66,48.01,48.53,800530.0,42.8165,43.3601,42.7809,43.2443,800530.0
2016-09-01 10:00:00,48.52,48.58,48.24,48.28,384143.0,43.2353,43.2888,42.9858,43.0215,384143.0
2016-09-01 10:30:00,48.27,48.27,48.05,48.18,229776.0,43.0126,43.0126,42.8165,42.9324,229776.0
2016-09-01 11:00:00,48.17,48.25,48.03,48.25,213292.0,42.9235,42.9948,42.7987,42.9948,213292.0
2016-09-01 11:30:00,48.24,48.42,48.24,48.4,217082.0,42.9858,43.1462,42.9858,43.1284,217082.0
2016-09-01 12:00:00,48.41,48.61,48.3,48.61,194443.0,43.1373,43.3155,43.0393,43.3155,194443.0
2016-09-01 12:30:00,48.6,48.69,48.52,48.53,163357.0,43.3066,43.3868,43.2353,43.2443,163357.0
2016-09-01 13:00:00,48.53,48.57,48.44,48.5,107833.0,43.2443,43.2799,43.1641,43.2175,107833.0
2016-09-01 13:30:00,48.5,48.62,48.48,48.56,106011.0,43.2175,43.3245,43.1997,43.271,106011.0
2016-09-01 14:00:00,48.55,48.57,48.49,48.55,165050.0,43.2621,43.2799,43.2086,43.2621,165050.0
2016-09-01 14:30:00,48.55,48.58,48.49,48.57,136322.0,43.2621,43.2888,43.2086,43.2799,136322.0
2016-09-01 15:00:00,48.56,48.7,48.54,48.68,305125.0,43.271,43.3957,43.2532,43.3779,305125.0
2016-09-01 15:30:00,48.68,48.7,48.55,48.69,678348.0,43.3779,43.3957,43.2621,43.3868,678348.0
2016-09-02 09:30:00,46.74,47.15,46.16,46.74,3024918.0,41.6492,42.0146,41.1324,41.6492,3024918.0
2016-09-02 10:00:00,46.74,46.81,46.32,46.65,1341200.0,41.6492,41.7116,41.275,41.569,1341200.0
2016-09-02 10:30:00,46.65,46.67,46.08,46.28,926297.0,41.569,41.5868,41.0611,41.2393,926297.0
2016-09-02 11:00:00,46.28,46.41,46.24,46.35,872125.0,41.2393,41.3552,41.2037,41.3017,872125.0
2016-09-02 11:30:00,46.34,46.51,46.19,46.49,702108.0,41.2928,41.4443,41.1591,41.4264,702108.0
2016-09-02 12:00:00,46.5,46.6,46.32,46.41,569174.0,41.4354,41.5245,41.275,41.3552,569174.0
2016-09-02 12:30:00,46.41,46.54,46.29,46.5,425603.0,41.3552,41.471,41.2482,41.4354,425603.0
2016-09-02 13:00:00,46.5,46.51,46.29,46.38,508691.0,41.4354,41.4443,41.2482,41.3284,508691.0
2016-09-02 13:30:00,46.37,46.45,46.31,46.34,466181.0,41.3195,41.3908,41.266,41.2928,466181.0
2016-09-02 14:00:00,46.33,46.45,46.33,46.44,380886.0,41.2839,41.3908,41.2839,41.3819,380886.0
2016-09-02 14:30:00,46.43,46.46,46.34,46.4,297526.0,41.373,41.3997,41.2928,41.3462,297526.0
2016-09-02 15:00:00,46.39,46.42,46.34,46.41,347248.0,41.3373,41.3641,41.2928,41.3552,347248.0
2016-09-02 15:30:00,46.41,46.43,46.35,46.38,1155279.0,41.3552,41.373,41.3017,41.3284,1155279.0
2016-09-06 09:30:00,45.87,46.27,45.7,46.02,930961.0,40.874,41.2304,40.7225,41.0076,930961.0
2016-09-06 10:00:00,46.01,46.18,45.92,46.03,514899.0,40.9987,41.1502,40.9185,41.0165,514899.0
2016-09-06 10:30:00,46.03,46.1,45.97,46.0,288274.0,41.0165,41.0789,40.9631,40.9898,288274.0
2016-09-06 11:00:00,46.0,46.09,45.98,46.05,316650.0,40.9898,41.07,40.972,41.0344,316650.0
2016-09-06 11:30:00,46.05,46.09,45.98,46.0,200285.0,41.0344,41.07,40.972,40.9898,200285.0
2016-09-06 12:00:00,46.0,46.05,45.9,45.91,181509.0,40.9898,41.0344,40.9007,40.9096,181509.0
2016-09-06 12:30:00,45.9,46.07,45.89,46.0,199630.0,40.9007,41.0522,40.8918,40.9898,199630.0
2016-09-06 13:00:00,46.0,46.02,45.93,45.96,307037.0,40.9898,41.0076,40.9274,40.9542,307037.0
2016-09-06 13:30:00,45.97,45.98,45.9,45.91,191635.0,40.9631,40.972,40.9007,40.9096,191635.0
2016-09-06 14:00:00,45.91,46.0,45.89,46.0,167055.0,40.9096,40.9898,40.8918,40.9898,167055.0
2016-09-06 14:30:00,46.0,46.0,45.95,45.95,143726.0,40.9898,40.9898,40.9453,40.9453,143726.0
2016-09-06 15:00:00,45.95,45.96,45.88,45.88,202741.0,40.9453,40.9542,40.8829,40.8829,202741.0
2016-09-06 15:30:00,45.88,45.95,45.83,45.87,874446.0,40.8829,40.9453,40.8383,40.874,874446.0
2016-09-07 09:30:00,45.54,45.82,45.42,45.72,728366.0,40.5799,40.8294,40.473,40.7403,728366.0
2016-09-07 10:00:00,45.72,45.85,45.49,45.51,446988.0,40.7403,40.8562,40.5354,40.5532,446988.0
2016-09-07 10:30:00,45.51,45.57,45.45,45.45,316420.0,40.5532,40.6066,40.4997,40.4997,316420.0
2016-09-07 11:00:00,45.45,45.5,45.31,45.35,340789.0,40.4997,40.5443,40.375,40.4106,340789.0
2016-09-07 11:30:00,45.35,45.35,45.22,45.26,200515.0,40.4106,40.4106,40.2948,40.3304,200515.0
2016-09-07 12:00:00,45.26,45.37,45.26,45.37,271053.0,40.3304,40.4284,40.3304,40.4284,271053.0
2016-09-07 12:30:00,45.37,45.42,45.31,45.34,186483.0,40.4284,40.473,40.375,40.4017,186483.0
2016-09-07 13:00:00,45.34,45.44,45.32,45.33,188451.0,40.4017,40.4908,40.3839,40.3928,188451.0
2016-09-07 13:30:00,45.34,45.42,45.31,45.32,179368.0,40.4017,40.473,40.375,40.3839,179368.0
2016-09-07 14:00:00,45.31,45.41,45.25,45.25,251840.0,40.375,40.4641,40.3215,40.3215,251840.0
2016-09-07 14:30:00,45.25,45.29,45.22,45.25,230103.0,40.3215,40.3571,40.2948,40.3215,230103.0
2016-09-07 15:00:00,45.25,45.31,45.24,45.28,309119.0,40.3215,40.375,40.3126,40.3482,309119.0
2016-09-07 15:30:00,45.29,45.34,45.26,45.31,726575.0,40.3571,40.4017,40.3304,40.375,726575.0
2016-09-08 09:30:00,45.17,45.29,45.01,45.1,752693.0,40.2502,40.3571,40.1076,40.1878,752693.0
2016-09-08 10:00:00,45.11,45.32,45.06,45.31,360175.0,40.1968,40.3839,40.1522,40.375,360175.0
2016-09-08 10:30:00,45.3,45.45,45.3,45.37,275147.0,40.3661,40.4997,40.3661,40.4284,275147.0
2016-09-08 11:00:00,45.37,45.41,45.08,45.13,663910.0,40.4284,40.4641,40.17,40.2146,663910.0
2016-09-08 11:30:00,45.13,45.21,45.08,45.11,355468.0,40.2146,40.2859,40.17,40.1968,355468.0
2016-09-08 12:00:00,45.11,45.15,45.05,45.08,170534.0,40.1968,40.2324,40.1433,40.17,170534.0
2016-09-08 12:30:00,45.07,45.11,45.04,45.05,134970.0,40.1611,40.1968,40.1344,40.1433,134970.0
2016-09-08 13:00:00,45.04,45.06,44.96,45.0,227059.0,40.1344,40.1522,40.0631,40.0987,227059.0
2016-09-08 13:30:00,45.0,45.01,44.83,44.88,267871.0,40.0987,40.1076,39.9472,39.9918,267871.0
2016-09-08 14:00:00,44.88,44.94,44.87,44.88,200573.0,39.9918,40.0453,39.9829,39.9918,200573.0
2016-09-08 14:30:00,44.89,44.91,44.83,44.83,191533.0,40.0007,40.0185,39.9472,39.9472,191533.0
2016-09-08 15:00:00,44.84,44.86,44.8,44.8,206721.0,39.9562,39.974,39.9205,39.9205,206721.0
2016-09-08 15:30:00,44.8,44.9,44.75,44.85,1662328.0,39.9205,40.0096,39.876,39.9651,1662328.0
2016-09-09 09:30:00,44.75,44.85,44.67,44.78,603760.0,39.876,39.9651,39.8047,39.9027,603760.0
2016-09-09 10:00:00,44.78,44.84,44.6,44.74,332451.0,39.9027,39.9562,39.7423,39.867,332451.0
2016-09-09 10:30:00,44.73,44.74,44.52,44.54,349451.0,39.8581,39.867,39.671,39.6888,349451.0
2016-09-09 11:00:00,44.54,44.55,44.44,44.5,217485.0,39.6888,39.6977,39.5997,39.6532,217485.0
2016-09-09 11:30:00,44.49,44.5,44.4,44.44,193119.0,39.6443,39.6532,39.5641,39.5997,193119.0
2016-09-09 12:00:00,44.45,44.5,44.33,44.47,296752.0,39.6086,39.6532,39.5017,39.6265,296752.0
2016-09-09 12:30:00,44.48,44.49,44.38,44.45,224119.0,39.6354,39.6443,39.5463,39.6086,224119.0
2016-09-09 13:00:00,44.44,44.49,44.4,44.48,209518.0,39.5997,39.6443,39.5641,39.6354,209518.0
2016-09-09 13:30:00,44.48,44.5,44.42,44.45,253393.0,39.6354,39.6532,39.5819,39.6086,253393.0
2016-09-09 14:00:00,44.45,44.46,44.32,44.44,275758.0,39.6086,39.6175,39.4928,39.5997,275758.0
2016-09-09 14:30:00,44.44,44.46,44.35,44.45,225692.0,39.5997,39.6175,39.5195,39.6086,225692.0
2016-09-09 15:00:00,44.44,44.55,44.41,44.51,282249.0,39.5997,39.6977,39.573,39.6621,282249.0
2016-09-09 15:30:00,44.51,44.53,44.37,44.38,567400.0,39.6621,39.6799,39.5373,39.5463,567400.0
2016-09-12 09:30:00,44.19,44.58,44.11,44.28,468558.0,39.377,39.7245,39.3057,39.4572,468558.0
2016-09-12 10:00:00,44.29,44.56,44.28,44.55,223743.0,39.4661,39.7067,39.4572,39.6977,223743.0
2016-09-12 10:30:00,44.55,44.59,44.48,44.59,223873.0,39.6977,39.7334,39.6354,39.7334,223873.0
2016-09-12 11:00:00,44.59,44.77,44.56,44.75,174919.0,39.7334,39.8938,39.7067,39.876,174919.0
2016-09-12 11:30:00,44.76,44.94,44.71,44.89,185233.0,39.8849,40.0453,39.8403,40.0007,185233.0
2016-09-12 12:00:00,44.9,44.91,44.79,44.8,211510.0,40.0096,40.0185,39.9116,39.9205,211510.0
2016-09-12 12:30:00,44.8,44.9,44.79,44.87,117566.0,39.9205,40.0096,39.9116,39.9829,117566.0
2016-09-12 13:00:00,44.88,45.01,44.73,44.76,175440.0,39.9918,40.1076,39.8581,39.8849,175440.0
2016-09-12 13:30:00,44.77,44.98,44.72,44.96,126351.0,39.8938,40.0809,39.8492,40.0631,126351.0
2016-09-12 14:00:00,44.96,45.13,44.94,45.07,172377.0,40.0631,40.2146,40.0453,40.1611,172377.0
2016-09-12 14:30:00,45.07,45.28,45.07,45.26,166083.0,40.1611,40.3482,40.1611,40.3304,166083.0
2016-09-12 15:00:00,45.27,45.34,45.22,45.3,221736.0,40.3393,40.4017,40.2948,40.3661,221736.0
2016-09-12 15:30:00,45.3,45.37,45.21,45.22,511511.0,40.3661,40.4284,40.2859,40.2948,511511.0
2016-09-13 09:30:00,45.62,45.74,45.12,45.14,1651017.0,40.6512,40.7581,40.2057,40.2235,1651017.0
2016-09-13 10:00:00,45.14,45.32,45.02,45.22,860677.0,40.2235,40.3839,40.1166,40.2948,860677.0
2016-09-13 10:30:00,45.22,45.66,45.22,45.55,685328.0,40.2948,40.6868,40.2948,40.5888,685328.0
2016-09-13 11:00:00,45.55,45.74,45.5,45.55,847632.0,40.5888,40.7581,40.5443,40.5888,847632.0
2016-09-13 11:30:00,45.55,45.62,45.5,45.61,530577.0,40.5888,40.6512,40.5443,40.6423,530577.0
2016-09-13 12:00:00,45.61,45.73,45.5,45.51,451929.0,40.6423,40.7492,40.5443,40.5532,451929.0
2016-09-13 12:30:00,45.52,45.63,45.45,45.51,371773.0,40.5621,40.6601,40.4997,40.5532,371773.0
2016-09-13 13:00:00,45.5,45.85,45.41,45.84,381963.0,40.5443,40.8562,40.4641,40.8472,381963.0
2016-09-13 13:30:00,45.84,45.88,45.48,45.59,397696.0,40.8472,40.8829,40.5265,40.6245,397696.0
2016-09-13 14:00:00,45.57,45.58,45.36,45.41,547858.0,40.6066,40.6156,40.4195,40.4641,547858.0
2016-09-13 14:30:00,45.41,45.53,45.37,45.44,533980.0,40.4641,40.571,40.4284,40.4908,533980.0
2016-09-13 15:00:00,45.44,45.61,45.39,45.59,554137.0,40.4908,40.6423,40.4463,40.6245,554137.0
2016-09-13 15:30:00,45.6,45.75,45.54,45.62,993463.0,40.6334,40.767,40.5799,40.6512,993463.0
2016-09-14 09:30:00,45.66,45.91,45.29,45.48,827422.0,40.6868,40.9096,40.3571,40.5265,827422.0
2016-09-14 10:00:00,45.47,46.18,45.42,46.16,703477.0,40.5175,41.1502,40.473,41.1324,703477.0
2016-09-14 10:30:00,46.16,46.24,45.92,46.01,437911.0,41.1324,41.2037,40.9185,40.9987,437911.0
2016-09-14 11:00:00,46.01,46.21,46.01,46.16,318508.0,40.9987,41.1769,40.9987,41.1324,318508.0
2016-09-14 11:30:00,46.16,46.32,46.04,46.23,411890.0,41.1324,41.275,41.0255,41.1948,411890.0
2016-09-14 12:00:00,46.23,46.39,46.17,46.32,263499.0,41.1948,41.3373,41.1413,41.275,263499.0
2016-09-14 12:30:00,46.32,46.35,46.12,46.23,227382.0,41.275,41.3017,41.0967,41.1948,227382.0
2016-09-14 13:00:00,46.23,46.26,46.19,46.21,217674.0,41.1948,41.2215,41.1591,41.1769,217674.0
2016-09-14 13:30:00,46.21,46.25,46.09,46.1,227076.0,41.1769,41.2126,41.07,41.0789,227076.0
2016-09-14 14:00:00,46.1,46.19,46.08,46.17,324619.0,41.0789,41.1591,41.0611,41.1413,324619.0
2016-09-14 14:30:00,46.17,46.23,46.1,46.21,283993.0,41.1413,41.1948,41.0789,41.1769,283993.0
2016-09-14 15:00:00,46.22,46.24,46.1,46.14,508481.0,41.1859,41.2037,41.0789,41.1146,508481.0
2016-09-14 15:30:00,46.14,46.27,46.09,46.24,967185.0,41.1146,41.2304,41.07,41.2037,967185.0
2016-09-15 09:30:00,46.22,46.58,46.1,46.34,875355.0,41.1859,41.5066,41.0789,41.2928,875355.0
2016-09-15 10:00:00,46.33,46.48,46.27,46.4,489380.0,41.2839,41.4175,41.2304,41.3462,489380.0
2016-09-15 10:30:00,46.41,46.54,46.37,46.44,328053.0,41.3552,41.471,41.3195,41.3819,328053.0
2016-09-15 11:00:00,46.44,46.52,46.4,46.51,239249.0,41.3819,41.4532,41.3462,41.4443,239249.0
2016-09-15 11:30:00,46.5,46.55,46.37,46.4,287635.0,41.4354,41.4799,41.3195,41.3462,287635.0
2016-09-15 12:00:00,46.39,46.47,46.38,46.4,248876.0,41.3373,41.4086,41.3284,41.3462,248876.0
2016-09-15 12:30:00,46.41,46.44,46.37,46.4,287313.0,41.3552,41.3819,41.3195,41.3462,287313.0
2016-09-15 13:00:00,46.4,46.48,46.4,46.45,220344.0,41.3462,41.4175,41.3462,41.3908,220344.0
2016-09-15 13:30:00,46.45,46.6,46.42,46.6,353043.0,41.3908,41.5245,41.3641,41.5245,353043.0
2016-09-15 14:00:00,46.59,46.63,46.49,46.54,342529.0,41.5156,41.5512,41.4264,41.471,342529.0
2016-09-15 14:30:00,46.54,46.56,46.46,46.48,199950.0,41.471,41.4888,41.3997,41.4175,199950.0
2016-09-15 15:00:00,46.48,46.57,46.44,46.45,342594.0,41.4175,41.4977,41.3819,41.3908,342594.0
2016-09-15 15:30:00,46.46,46.61,46.42,46.49,1248182.0,41.3997,41.5334,41.3641,41.4264,1248182.0
2016-09-16 09:30:00,46.48,46.64,46.37,46.5,1021575.0,41.4175,41.5601,41.3195,41.4354,1021575.0
2016-09-16 10:00:00,46.49,46.54,46.28,46.3,676493.0,41.4264,41.471,41.2393,41.2571,676493.0
2016-09-16 10:30:00,46.3,46.33,46.14,46.16,497669.0,41.2571,41.2839,41.1146,41.1324,497669.0
2016-09-16 11:00:00,46.17,46.18,46.01,46.05,606617.0,41.1413,41.1502,40.9987,41.0344,606617.0
2016-09-16 11:30:00,46.04,46.15,45.99,46.14,390068.0,41.0255,41.1235,40.9809,41.1146,390068.0
2016-09-16 12:00:00,46.13,46.19,46.06,46.09,379875.0,41.1057,41.1591,41.0433,41.07,379875.0
2016-09-16 12:30:00,46.1,46.14,46.04,46.08,353788.0,41.0789,41.1146,41.0255,41.0611,353788.0
2016-09-16 13:00:00,46.07,46.15,46.06,46.13,264167.0,41.0522,41.1235,41.0433,41.1057,264167.0
2016-09-16 13:30:00,46.14,46.18,46.05,46.18,268574.0,41.1146,41.1502,41.0344,41.1502,268574.0
2016-09-16 14:00:00,46.17,46.24,46.13,46.22,243427.0,41.1413,41.2037,41.1057,41.1859,243427.0
2016-09-16 14:30:00,46.21,46.3,46.19,46.23,201827.0,41.1769,41.2571,41.1591,41.1948,201827.0
2016-09-16 15:00:00,46.22,46.25,46.18,46.19,425961.0,41.1859,41.2126,41.1502,41.1591,425961.0
2016-09-16 15:30:00,46.19,46.3,46.19,46.24,645452.0,41.1591,41.2571,41.1591,41.2037,645452.0
2016-09-19 09:30:00,46.38,46.63,46.1,46.5,873605.0,41.3284,41.5512,41.0789,41.4354,873605.0
2016-09-19 10:00:00,46.51,46.58,46.41,46.42,589285.0,41.4443,41.5066,41.3552,41.3641,589285.0
2016-09-19 10:30:00,46.42,46.42,46.26,46.31,241725.0,41.3641,41.3641,41.2215,41.266,241725.0
2016-09-19 11:00:00,46.32,46.32,46.18,46.21,295254.0,41.275,41.275,41.1502,41.1769,295254.0
2016-09-19 11:30:00,46.22,46.24,46.11,46.21,244413.0,41.1859,41.2037,41.0878,41.1769,244413.0
2016-09-19 12:00:00,46.22,46.3,46.06,46.08,219857.0,41.1859,41.2571,41.0433,41.0611,219857.0
2016-09-19 12:30:00,46.07,46.07,45.96,46.01,234518.0,41.0522,41.0522,40.9542,40.9987,234518.0
2016-09-19 13:00:00,46.02,46.02,45.75,45.78,237327.0,41.0076,41.0076,40.767,40.7938,237327.0
2016-09-19 13:30:00,45.77,45.81,45.64,45.8,213549.0,40.7849,40.8205,40.669,40.8116,213549.0
2016-09-19 14:00:00,45.79,46.03,45.77,45.99,200136.0,40.8027,41.0165,40.7849,40.9809,200136.0
2016-09-19 14:30:00,45.99,46.02,45.96,45.98,141506.0,40.9809,41.0076,40.9542,40.972,141506.0
2016-09-19 15:00:00,45.99,45.99,45.81,45.87,231060.0,40.9809,40.9809,40.8205,40.874,231060.0
2016-09-19 15:30:00,45.87,45.95,45.83,45.89,573289.0,40.874,40.9453,40.8383,40.8918,573289.0
2016-09-20 09:30:00,46.1,46.54,45.99,46.26,994379.0,41.0789,41.471,40.9809,41.2215,994379.0
2016-09-20 10:00:00,46.27,46.43,46.26,46.37,416759.0,41.2304,41.373,41.2215,41.3195,416759.0
2016-09-20 10:30:00,46.38,46.44,46.01,46.04,344499.0,41.3284,41.3819,40.9987,41.0255,344499.0
2016-09-20 11:00:00,46.05,46.12,45.99,46.08,320399.0,41.0344,41.0967,40.9809,41.0611,320399.0
2016-09-20 11:30:00,46.08,46.1,45.96,45.97,236418.0,41.0611,41.0789,40.9542,40.9631,236418.0
2016-09-20 12:00:00,45.97,46.11,45.93,46.11,242033.0,40.9631,41.0878,40.9274,41.0878,242033.0
2016-09-20 12:30:00,46.11,46.17,46.05,46.08,249688.0,41.0878,41.1413,41.0344,41.0611,249688.0
2016-09-20 13:00:00,46.09,46.19,46.09,46.13,156178.0,41.07,41.1591,41.07,41.1057,156178.0
2016-09-20 13:30:00,46.14,46.23,46.08,46.2,242580.0,41.1146,41.1948,41.0611,41.168,242580.0
2016-09-20 14:00:00,46.19,46.24,46.15,46.23,286965.0,41.1591,41.2037,41.1235,41.1948,286965.0
2016-09-20 14:30:00,46.23,46.3,46.19,46.29,216499.0,41.1948,41.2571,41.1591,41.2482,216499.0
2016-09-20 15:00:00,46.28,46.29,46.24,46.24,217500.0,41.2393,41.2482,41.2037,41.2037,217500.0
2016-09-20 15:30:00,46.24,46.35,46.19,46.19,586004.0,41.2037,41.3017,41.1591,41.1591,586004.0
2016-09-21 09:30:00,46.25,46.35,45.9,46.0,441803.0,41.2126,41.3017,40.9007,40.9898,441803.0
2016-09-21 10:00:00,46.0,46.08,45.93,46.04,304592.0,40.9898,41.0611,40.9274,41.0255,304592.0
2016-09-21 10:30:00,46.05,46.09,45.8,45.8,245428.0,41.0344,41.07,40.8116,40.8116,245428.0
2016-09-21 11:00:00,45.81,45.83,45.62,45.64,224631.0,40.8205,40.8383,40.6512,40.669,224631.0
2016-09-21 11:30:00,45.64,45.65,45.54,45.65,229046.0,40.669,40.6779,40.5799,40.6779,229046.0
2016-09-21 12:00:00,45.65,45.75,45.6,45.64,230105.0,40.6779,40.767,40.6334,40.669,230105.0
2016-09-21 12:30:00,45.64,45.72,45.64,45.72,115156.0,40.669,40.7403,40.669,40.7403,115156.0
2016-09-21 13:00:00,45.72,45.77,45.61,45.62,133190.0,40.7403,40.7849,40.6423,40.6512,133190.0
2016-09-21 13:30:00,45.62,45.7,45.53,45.66,160638.0,40.6512,40.7225,40.571,40.6868,160638.0
2016-09-21 14:00:00,45.64,45.84,45.46,45.53,312448.0,40.669,40.8472,40.5086,40.571,312448.0
2016-09-21 14:30:00,45.53,45.78,45.5,45.76,235753.0,40.571,40.7938,40.5443,40.776,235753.0
2016-09-21 15:00:00,45.76,45.89,45.71,45.75,421836.0,40.776,40.8918,40.7314,40.767,421836.0
2016-09-21 15:30:00,45.75,45.94,45.74,45.81,968356.0,40.767,40.9363,40.7581,40.8205,968356.0
2016-09-22 09:30:00,46.19,46.87,46.19,46.68,864859.0,41.1591,41.7651,41.1591,41.5958,864859.0
2016-09-22 10:00:00,46.67,46.81,46.6,46.77,493317.0,41.5868,41.7116,41.5245,41.6759,493317.0
2016-09-22 10:30:00,46.76,46.86,46.74,46.8,334510.0,41.667,41.7561,41.6492,41.7027,334510.0
2016-09-22 11:00:00,46.8,46.83,46.61,46.63,213619.0,41.7027,41.7294,41.5334,41.5512,213619.0
2016-09-22 11:30:00,46.63,46.75,46.6,46.68,149393.0,41.5512,41.6581,41.5245,41.5958,149393.0
2016-09-22 12:00:00,46.69,46.69,46.58,46.67,148156.0,41.6047,41.6047,41.5066,41.5868,148156.0
2016-09-22 12:30:00,46.66,46.81,46.66,46.81,188600.0,41.5779,41.7116,41.5779,41.7116,188600.0
2016-09-22 13:00:00,46.81,46.87,46.8,46.87,208157.0,41.7116,41.7651,41.7027,41.7651,208157.0
2016-09-22 13:30:00,46.87,46.87,46.76,46.77,122987.0,41.7651,41.7651,41.667,41.6759,122987.0
2016-09-22 14:00:00,46.77,46.77,46.59,46.73,260354.0,41.6759,41.6759,41.5156,41.6403,260354.0
2016-09-22 14:30:00,46.73,46.82,46.68,46.81,158462.0,41.6403,41.7205,41.5958,41.7116,158462.0
2016-09-22 15:00:00,46.81,46.83,46.78,46.81,152464.0,41.7116,41.7294,41.6849,41.7116,152464.0
2016-09-22 15:30:00,46.81,46.87,46.81,46.83,535549.0,41.7116,41.7651,41.7116,41.7294,535549.0
2016-09-23 09:30:00,46.53,46.62,46.37,46.56,561477.0,41.4621,41.5423,41.3195,41.4888,561477.0
2016-09-23 10:00:00,46.56,46.69,46.53,46.64,450489.0,41.4888,41.6047,41.4621,41.5601,450489.0
2016-09-23 10:30:00,46.64,47.06,46.61,47.04,662478.0,41.5601,41.9344,41.5334,41.9165,662478.0
2016-09-23 11:00:00,47.03,47.14,46.9,47.14,621912.0,41.9076,42.0056,41.7918,42.0056,621912.0
2016-09-23 11:30:00,47.14,47.39,47.09,47.28,779143.0,42.0056,42.2284,41.9611,42.1304,779143.0
2016-09-23 12:00:00,47.28,47.35,47.15,47.29,303984.0,42.1304,42.1928,42.0146,42.1393,303984.0
2016-09-23 12:30:00,47.29,47.43,47.28,47.31,328436.0,42.1393,42.2641,42.1304,42.1571,328436.0
2016-09-23 13:00:00,47.31,47.44,47.3,47.43,289421.0,42.1571,42.273,42.1482,42.2641,289421.0
2016-09-23 13:30:00,47.43,47.43,47.26,47.35,395400.0,42.2641,42.2641,42.1126,42.1928,395400.0
2016-09-23 14:00:00,47.35,47.54,47.32,47.51,559236.0,42.1928,42.3621,42.166,42.3353,559236.0
2016-09-23 14:30:00,47.5,47.54,47.34,47.49,525917.0,42.3264,42.3621,42.1839,42.3175,525917.0
2016-09-23 15:00:00,47.48,47.51,47.42,47.47,774239.0,42.3086,42.3353,42.2552,42.2997,774239.0
2016-09-23 15:30:00,47.48,47.49,47.26,47.27,1487806.0,42.3086,42.3175,42.1126,42.1215,1487806.0
2016-09-26 09:30:00,47.96,48.25,47.0,47.33,1689101.0,42.7363,42.9948,41.8809,42.175,1689101.0
2016-09-26 10:00:00,47.33,47.38,46.17,46.35,1315193.0,42.175,42.2195,41.1413,41.3017,1315193.0
2016-09-26 10:30:00,46.35,46.56,45.8,45.82,1453173.0,41.3017,41.4888,40.8116,40.8294,1453173.0
2016-09-26 11:00:00,45.81,46.5,45.8,46.46,711307.0,40.8205,41.4354,40.8116,41.3997,711307.0
2016-09-26 11:30:00,46.46,46.53,46.11,46.41,552851.0,41.3997,41.4621,41.0878,41.3552,552851.0
2016-09-26 12:00:00,46.42,46.67,46.4,46.43,393974.0,41.3641,41.5868,41.3462,41.373,393974.0
2016-09-26 12:30:00,46.44,46.6,46.39,46.6,256202.0,41.3819,41.5245,41.3373,41.5245,256202.0
2016-09-26 13:00:00,46.59,46.6,46.37,46.39,240122.0,41.5156,41.5245,41.3195,41.3373,240122.0
2016-09-26 13:30:00,46.38,46.59,46.34,46.59,218946.0,41.3284,41.5156,41.2928,41.5156,218946.0
2016-09-26 14:00:00,46.58,46.76,46.5,46.75,259497.0,41.5066,41.667,41.4354,41.6581,259497.0
2016-09-26 14:30:00,46.75,46.89,46.7,46.77,346342.0,41.6581,41.7829,41.6136,41.6759,346342.0
2016-09-26 15:00:00,46.76,46.89,46.59,46.59,427662.0,41.667,41.7829,41.5156,41.5156,427662.0
2016-09-26 15:30:00,46.59,46.7,46.42,46.51,1226561.0,41.5156,41.6136,41.3641,41.4443,1226561.0
2016-09-27 09:30:00,47.28,48.39,47.25,48.32,1396199.0,42.1304,43.1195,42.1037,43.0571,1396199.0
2016-09-27 10:00:00,48.33,48.48,48.23,48.37,629074.0,43.066,43.1997,42.9769,43.1017,629074.0
2016-09-27 10:30:00,48.37,48.44,48.22,48.27,474573.0,43.1017,43.1641,42.968,43.0126,474573.0
2016-09-27 11:00:00,48.27,48.3,48.14,48.24,359087.0,43.0126,43.0393,42.8967,42.9858,359087.0
2016-09-27 11:30:00,48.24,48.4,48.24,48.37,337331.0,42.9858,43.1284,42.9858,43.1017,337331.0
2016-09-27 12:00:00,48.38,48.43,48.23,48.41,278122.0,43.1106,43.1551,42.9769,43.1373,278122.0
2016-09-27 12:30:00,48.41,48.54,48.36,48.44,285473.0,43.1373,43.2532,43.0928,43.1641,285473.0
2016-09-27 13:00:00,48.44,48.52,48.41,48.45,341341.0,43.1641,43.2353,43.1373,43.173,341341.0
2016-09-27 13:30:00,48.45,48.54,48.44,48.51,415766.0,43.173,43.2532,43.1641,43.2264,415766.0
2016-09-27 14:00:00,48.52,48.53,48.2,48.48,610539.0,43.2353,43.2443,42.9502,43.1997,610539.0
2016-09-27 14:30:00,48.48,48.55,48.4,48.4,498948.0,43.1997,43.2621,43.1284,43.1284,498948.0
2016-09-27 15:00:00,48.41,48.46,48.28,48.38,455073.0,43.1373,43.1819,43.0215,43.1106,455073.0
2016-09-27 15:30:00,48.38,48.43,48.33,48.36,949515.0,43.1106,43.1551,43.066,43.0928,949515.0
2016-09-28 09:30:00,48.59,48.67,48.07,48.18,541072.0,43.2977,43.369,42.8344,42.9324,541072.0
2016-09-28 10:00:00,48.18,48.49,48.18,48.4,389050.0,42.9324,43.2086,42.9324,43.1284,389050.0
2016-09-28 10:30:00,48.4,48.44,48.28,48.35,482840.0,43.1284,43.1641,43.0215,43.0839,482840.0
2016-09-28 11:00:00,48.35,48.43,48.27,48.35,377968.0,43.0839,43.1551,43.0126,43.0839,377968.0
2016-09-28 11:30:00,48.36,48.38,48.22,48.23,237051.0,43.0928,43.1106,42.968,42.9769,237051.0
2016-09-28 12:00:00,48.22,48.62,48.22,48.59,463891.0,42.968,43.3245,42.968,43.2977,463891.0
2016-09-28 12:30:00,48.59,48.63,48.53,48.58,363915.0,43.2977,43.3334,43.2443,43.2888,363915.0
2016-09-28 13:00:00,48.59,48.72,48.51,48.72,396923.0,43.2977,43.4136,43.2264,43.4136,396923.0
2016-09-28 13:30:00,48.72,48.8,48.63,48.66,358544.0,43.4136,43.4848,43.3334,43.3601,358544.0
2016-09-28 14:00:00,48.66,48.8,48.62,48.7,385394.0,43.3601,43.4848,43.3245,43.3957,385394.0
2016-09-28 14:30:00,48.7,48.72,48.54,48.56,361766.0,43.3957,43.4136,43.2532,43.271,361766.0
2016-09-28 15:00:00,48.57,48.77,48.56,48.73,453511.0,43.2799,43.4581,43.271,43.4225,453511.0
2016-09-28 15:30:00,48.72,48.84,48.66,48.78,930913.0,43.4136,43.5205,43.3601,43.467,930913.0
2016-09-29 09:30:00,48.45,48.75,48.33,48.48,279811.0,43.173,43.4403,43.066,43.1997,279811.0
2016-09-29 10:00:00,48.47,48.68,48.44,48.68,309860.0,43.1908,43.3779,43.1641,43.3779,309860.0
2016-09-29 10:30:00,48.68,48.68,48.58,48.63,223231.0,43.3779,43.3779,43.2888,43.3334,223231.0
2016-09-29 11:00:00,48.63,48.75,48.47,48.51,387126.0,43.3334,43.4403,43.1908,43.2264,387126.0
2016-09-29 11:30:00,48.5,48.58,48.42,48.46,183764.0,43.2175,43.2888,43.1462,43.1819,183764.0
2016-09-29 12:00:00,48.46,48.54,48.43,48.51,155007.0,43.1819,43.2532,43.1551,43.2264,155007.0
2016-09-29 12:30:00,48.51,48.58,48.19,48.27,374971.0,43.2264,43.2888,42.9413,43.0126,374971.0
2016-09-29 13:00:00,48.27,48.32,48.1,48.21,256167.0,43.0126,43.0571,42.8611,42.9591,256167.0
2016-09-29 13:30:00,48.22,48.3,48.15,48.23,213798.0,42.968,43.0393,42.9056,42.9769,213798.0
2016-09-29 14:00:00,48.23,48.58,48.21,48.57,325546.0,42.9769,43.2888,42.9591,43.2799,325546.0
2016-09-29 14:30:00,48.56,48.57,48.4,48.4,209390.0,43.271,43.2799,43.1284,43.1284,209390.0
2016-09-29 15:00:00,48.39,48.45,48.31,48.42,252026.0,43.1195,43.173,43.0482,43.1462,252026.0
2016-09-29 15:30:00,48.42,48.45,48.26,48.27,790307.0,43.1462,43.173,43.0037,43.0126,790307.0
2016-09-30 09:30:00,48.55,48.73,48.49,48.64,316059.0,43.2621,43.4225,43.2086,43.3423,316059.0
2016-09-30 10:00:00,48.65,48.66,48.46,48.66,374424.0,43.3512,43.3601,43.1819,43.3601,374424.0
2016-09-30 10:30:00,48.66,48.81,48.66,48.79,275219.0,43.3601,43.4938,43.3601,43.4759,275219.0
2016-09-30 11:00:00,48.79,49.11,48.78,49.09,368285.0,43.4759,43.7611,43.467,43.7433,368285.0
2016-09-30 11:30:00,49.1,49.23,49.08,49.09,374163.0,43.7522,43.868,43.7343,43.7433,374163.0
2016-09-30 12:00:00,49.08,49.08,48.9,48.91,229638.0,43.7343,43.7343,43.574,43.5829,229638.0
2016-09-30 12:30:00,48.91,48.96,48.83,48.85,189808.0,43.5829,43.6274,43.5116,43.5294,189808.0
2016-09-30 13:00:00,48.85,48.93,48.82,48.92,177409.0,43.5294,43.6007,43.5027,43.5918,177409.0
2016-09-30 13:30:00,48.93,49.0,48.87,49.0,186543.0,43.6007,43.6631,43.5472,43.6631,186543.0
2016-09-30 14:00:00,48.99,49.01,48.84,48.86,177917.0,43.6542,43.672,43.5205,43.5383,177917.0
2016-09-30 14:30:00,48.86,49.0,48.86,48.93,200765.0,43.5383,43.6631,43.5383,43.6007,200765.0
2016-09-30 15:00:00,48.93,49.02,48.91,48.93,216277.0,43.6007,43.6809,43.5829,43.6007,216277.0
2016-09-30 15:30:00,48.92,48.94,48.8,48.81,602089.0,43.5918,43.6096,43.4848,43.4938,602089.0
2016-10-03 09:30:00,48.74,49.38,48.74,49.34,402270.0,43.4314,44.0017,43.4314,43.966,402270.0
2016-10-03 10:00:00,49.34,49.43,49.24,49.36,416728.0,43.966,44.0462,43.8769,43.9839,416728.0
2016-10-03 10:30:00,49.36,49.48,49.35,49.44,204649.0,43.9839,44.0908,43.9749,44.0551,204649.0
2016-10-03 11:00:00,49.44,49.46,49.34,49.41,304818.0,44.0551,44.073,43.966,44.0284,304818.0
2016-10-03 11:30:00,49.42,49.49,49.28,49.32,196993.0,44.0373,44.0997,43.9126,43.9482,196993.0
2016-10-03 12:00:00,49.31,49.31,49.08,49.12,322825.0,43.9393,43.9393,43.7343,43.77,322825.0
2016-10-03 12:30:00,49.11,49.11,49.03,49.06,256584.0,43.7611,43.7611,43.6898,43.7165,256584.0
2016-10-03 13:00:00,49.06,49.23,49.03,49.23,241489.0,43.7165,43.868,43.6898,43.868,241489.0
2016-10-03 13:30:00,49.23,49.3,49.14,49.18,385545.0,43.868,43.9304,43.7878,43.8235,385545.0
2016-10-03 14:00:00,49.17,49.26,49.13,49.18,200837.0,43.8145,43.8947,43.7789,43.8235,200837.0
2016-10-03 14:30:00,49.18,49.23,49.14,49.2,179885.0,43.8235,43.868,43.7878,43.8413,179885.0
2016-10-03 15:00:00,49.19,49.2,49.1,49.16,220333.0,43.8324,43.8413,43.7522,43.8056,220333.0
2016-10-03 15:30:00,49.15,49.24,49.13,49.15,532168.0,43.7967,43.8769,43.7789,43.7967,532168.0
2016-10-04 09:30:00,49.31,49.64,49.27,49.55,571900.0,43.9393,44.2334,43.9037,44.1532,571900.0
2016-10-04 10:00:00,49.54,49.55,49.31,49.39,274633.0,44.1442,44.1532,43.9393,44.0106,274633.0
2016-10-04 10:30:00,49.37,49.55,49.36,49.43,162924.0,43.9928,44.1532,43.9839,44.0462,162924.0
2016-10-04 11:00:00,49.43,49.44,49.15,49.4,172714.0,44.0462,44.0551,43.7967,44.0195,172714.0
2016-10-04 11:30:00,49.4,49.44,49.17,49.21,246007.0,44.0195,44.0551,43.8145,43.8502,246007.0
2016-10-04 12:00:00,49.2,49.24,49.08,49.19,196012.0,43.8413,43.8769,43.7343,43.8324,196012.0
2016-10-04 12:30:00,49.2,49.23,49.08,49.18,175245.0,43.8413,43.868,43.7343,43.8235,175245.0
2016-10-04 13:00:00,49.18,49.21,49.04,49.05,227019.0,43.8235,43.8502,43.6987,43.7076,227019.0
2016-10-04 13:30:00,49.05,49.26,49.02,49.24,327421.0,43.7076,43.8947,43.6809,43.8769,327421.0
2016-10-04 14:00:00,49.24,49.31,49.16,49.2,232614.0,43.8769,43.9393,43.8056,43.8413,232614.0
2016-10-04 14:30:00,49.19,49.23,49.15,49.17,219191.0,43.8324,43.868,43.7967,43.8145,219191.0
2016-10-04 15:00:00,49.16,49.27,49.15,49.27,294200.0,43.8056,43.9037,43.7967,43.9037,294200.0
2016-10-04 15:30:00,49.27,49.32,49.17,49.2,495795.0,43.9037,43.9482,43.8145,43.8413,495795.0
2016-10-05 09:30:00,48.88,49.02,48.7,48.83,443440.0,43.5561,43.6809,43.3957,43.5116,443440.0
2016-10-05 10:00:00,48.84,49.05,48.64,48.79,834692.0,43.5205,43.7076,43.3423,43.4759,834692.0
2016-10-05 10:30:00,48.79,48.88,48.61,48.68,300246.0,43.4759,43.5561,43.3155,43.3779,300246.0
2016-10-05 11:00:00,48.67,48.74,48.61,48.66,398014.0,43.369,43.4314,43.3155,43.3601,398014.0
2016-10-05 11:30:00,48.67,48.8,48.62,48.8,166190.0,43.369,43.4848,43.3245,43.4848,166190.0
2016-10-05 12:00:00,48.8,48.92,48.76,48.8,246314.0,43.4848,43.5918,43.4492,43.4848,246314.0
2016-10-05 12:30:00,48.8,48.84,48.72,48.76,114402.0,43.4848,43.5205,43.4136,43.4492,114402.0
2016-10-05 13:00:00,48.76,48.87,48.75,48.85,88610.0,43.4492,43.5472,43.4403,43.5294,88610.0
2016-10-05 13:30:00,48.85,48.91,48.82,48.82,131516.0,43.5294,43.5829,43.5027,43.5027,131516.0
2016-10-05 14:00:00,48.82,48.87,48.8,48.82,153571.0,43.5027,43.5472,43.4848,43.5027,153571.0
2016-10-05 14:30:00,48.82,48.9,48.82,48.9,145992.0,43.5027,43.574,43.5027,43.574,145992.0
2016-10-05 15:00:00,48.9,48.91,48.75,48.78,199350.0,43.574,43.5829,43.4403,43.467,199350.0
2016-10-05 15:30:00,48.77,48.82,48.76,48.77,350762.0,43.4581,43.5027,43.4492,43.4581,350762.0
2016-10-06 09:30:00,48.7,48.96,48.69,48.82,333509.0,43.3957,43.6274,43.3868,43.5027,333509.0
2016-10-06 10:00:00,48.83,49.15,48.77,49.12,389453.0,43.5116,43.7967,43.4581,43.77,389453.0
2016-10-06 10:30:00,49.12,49.15,48.97,49.08,296152.0,43.77,43.7967,43.6363,43.7343,296152.0
2016-10-06 11:00:00,49.07,49.07,48.76,48.88,222732.0,43.7254,43.7254,43.4492,43.5561,222732.0
2016-10-06 11:30:00,48.89,49.04,48.82,49.01,233279.0,43.565,43.6987,43.5027,43.672,233279.0
2016-10-06 12:00:00,49.01,49.03,48.82,48.87,173185.0,43.672,43.6898,43.5027,43.5472,173185.0
2016-10-06 12:30:00,48.87,49.01,48.85,48.94,171303.0,43.5472,43.672,43.5294,43.6096,171303.0
2016-10-06 13:00:00,48.95,48.99,48.91,48.96,228533.0,43.6185,43.6542,43.5829,43.6274,228533.0
2016-10-06 13:30:00,48.96,49.0,48.95,48.97,233027.0,43.6274,43.6631,43.6185,43.6363,233027.0
2016-10-06 14:00:00,48.97,49.0,48.93,48.95,275675.0,43.6363,43.6631,43.6007,43.6185,275675.0
2016-10-06 14:30:00,48.95,48.95,48.81,48.88,222305.0,43.6185,43.6185,43.4938,43.5561,222305.0
2016-10-06 15:00:00,48.87,48.92,48.84,48.91,151708.0,43.5472,43.5918,43.5205,43.5829,151708.0
2016-10-06 15:30:00,48.91,48.93,48.82,48.83,410105.0,43.5829,43.6007,43.5027,43.5116,410105.0
2016-10-07 09:30:00,48.46,48.6,48.11,48.18,513434.0,43.1819,43.3066,42.87,42.9324,513434.0
2016-10-07 10:00:00,48.17,48.33,48.13,48.16,407657.0,42.9235,43.066,42.8878,42.9146,407657.0
2016-10-07 10:30:00,48.15,48.23,48.09,48.16,229406.0,42.9056,42.9769,42.8522,42.9146,229406.0
2016-10-07 11:00:00,48.16,48.26,48.01,48.06,301908.0,42.9146,43.0037,42.7809,42.8254,301908.0
2016-10-07 11:30:00,48.06,48.1,47.83,47.96,369782.0,42.8254,42.8611,42.6205,42.7363,369782.0
2016-10-07 12:00:00,47.96,48.05,47.86,47.91,296316.0,42.7363,42.8165,42.6472,42.6918,296316.0
2016-10-07 12:30:00,47.9,47.97,47.87,47.89,250448.0,42.6829,42.7452,42.6561,42.674,250448.0
2016-10-07 13:00:00,47.9,47.9,47.77,47.87,236806.0,42.6829,42.6829,42.567,42.6561,236806.0
2016-10-07 13:30:00,47.88,47.95,47.78,47.81,219474.0,42.6651,42.7274,42.5759,42.6027,219474.0
2016-10-07 14:00:00,47.8,47.94,47.8,47.93,242535.0,42.5938,42.7185,42.5938,42.7096,242535.0
2016-10-07 14:30:00,47.93,48.01,47.91,47.96,169253.0,42.7096,42.7809,42.6918,42.7363,169253.0
2016-10-07 15:00:00,47.97,47.97,47.87,47.92,217201.0,42.7452,42.7452,42.6561,42.7007,217201.0
2016-10-07 15:30:00,47.92,47.92,47.74,47.75,696206.0,42.7007,42.7007,42.5403,42.5492,696206.0
2016-10-10 09:30:00,47.53,47.7,47.5,47.53,628972.0,42.3532,42.5047,42.3264,42.3532,628972.0
2016-10-10 10:00:00,47.54,47.61,47.5,47.6,298661.0,42.3621,42.4245,42.3264,42.4155,298661.0
2016-10-10 10:30:00,47.6,47.85,47.59,47.83,355679.0,42.4155,42.6383,42.4066,42.6205,355679.0
2016-10-10 11:00:00,47.83,47.9,47.77,47.79,160745.0,42.6205,42.6829,42.567,42.5849,160745.0
2016-10-10 11:30:00,47.78,47.84,47.74,47.82,167536.0,42.5759,42.6294,42.5403,42.6116,167536.0
2016-10-10 12:00:00,47.82,47.85,47.75,47.75,95152.0,42.6116,42.6383,42.5492,42.5492,95152.0
2016-10-10 12:30:00,47.74,47.79,47.71,47.72,134527.0,42.5403,42.5849,42.5136,42.5225,134527.0
2016-10-10 13:00:00,47.72,47.76,47.71,47.71,76023.0,42.5225,42.5581,42.5136,42.5136,76023.0
2016-10-10 13:30:00,47.72,47.73,47.71,47.73,64084.0,42.5225,42.5314,42.5136,42.5314,64084.0
2016-10-10 14:00:00,47.74,47.76,47.62,47.63,111034.0,42.5403,42.5581,42.4334,42.4423,111034.0
2016-10-10 14:30:00,47.63,47.65,47.54,47.61,146276.0,42.4423,42.4601,42.3621,42.4245,146276.0
2016-10-10 15:00:00,47.6,47.62,47.58,47.59,117457.0,42.4155,42.4334,42.3977,42.4066,117457.0
2016-10-10 15:30:00,47.59,47.6,47.48,47.52,465241.0,42.4066,42.4155,42.3086,42.3443,465241.0
2016-10-11 09:30:00,47.51,47.69,47.43,47.66,341022.0,42.3353,42.4957,42.2641,42.469,341022.0
2016-10-11 10:00:00,47.66,47.73,47.48,47.55,293409.0,42.469,42.5314,42.3086,42.371,293409.0
2016-10-11 10:30:00,47.55,47.55,47.29,47.29,147152.0,42.371,42.371,42.1393,42.1393,147152.0
2016-10-11 11:00:00,47.3,47.34,47.0,47.02,219831.0,42.1482,42.1839,41.8809,41.8987,219831.0
2016-10-11 11:30:00,47.02,47.13,47.01,47.1,186748.0,41.8987,41.9967,41.8898,41.97,186748.0
2016-10-11 12:00:00,47.11,47.13,47.05,47.09,130781.0,41.9789,41.9967,41.9255,41.9611,130781.0
2016-10-11 12:30:00,47.1,47.19,47.05,47.07,176462.0,41.97,42.0502,41.9255,41.9433,176462.0
2016-10-11 13:00:00,47.07,47.07,46.9,47.02,256711.0,41.9433,41.9433,41.7918,41.8987,256711.0
2016-10-11 13:30:00,47.02,47.04,46.84,46.84,213740.0,41.8987,41.9165,41.7383,41.7383,213740.0
2016-10-11 14:00:00,46.84,46.88,46.65,46.74,281257.0,41.7383,41.774,41.569,41.6492,281257.0
2016-10-11 14:30:00,46.74,46.86,46.69,46.8,190575.0,41.6492,41.7561,41.6047,41.7027,190575.0
2016-10-11 15:00:00,46.8,46.9,46.77,46.86,153203.0,41.7027,41.7918,41.6759,41.7561,153203.0
2016-10-11 15:30:00,46.86,46.92,46.83,46.86,527645.0,41.7561,41.8096,41.7294,41.7561,527645.0
2016-10-12 09:30:00,46.45,46.66,46.23,46.6,689658.0,41.3908,41.5779,41.1948,41.5245,689658.0
2016-10-12 10:00:00,46.59,46.76,46.52,46.7,656919.0,41.5156,41.667,41.4532,41.6136,656919.0
2016-10-12 10:30:00,46.7,46.7,46.51,46.52,410074.0,41.6136,41.6136,41.4443,41.4532,410074.0
2016-10-12 11:00:00,46.52,46.61,46.39,46.44,343491.0,41.4532,41.5334,41.3373,41.3819,343491.0
2016-10-12 11:30:00,46.43,46.51,46.4,46.46,214185.0,41.373,41.4443,41.3462,41.3997,214185.0
2016-10-12 12:00:00,46.46,46.66,46.44,46.65,206196.0,41.3997,41.5779,41.3819,41.569,206196.0
2016-10-12 12:30:00,46.65,46.8,46.61,46.76,162627.0,41.569,41.7027,41.5334,41.667,162627.0
2016-10-12 13:00:00,46.76,46.81,46.73,46.8,115483.0,41.667,41.7116,41.6403,41.7027,115483.0
2016-10-12 13:30:00,46.79,46.93,46.79,46.92,131200.0,41.6938,41.8185,41.6938,41.8096,131200.0
2016-10-12 14:00:00,46.93,47.01,46.84,46.92,176900.0,41.8185,41.8898,41.7383,41.8096,176900.0
2016-10-12 14:30:00,46.91,46.94,46.82,46.82,125920.0,41.8007,41.8274,41.7205,41.7205,125920.0
2016-10-12 15:00:00,46.82,46.84,46.73,46.75,183026.0,41.7205,41.7383,41.6403,41.6581,183026.0
2016-10-12 15:30:00,46.74,46.78,46.7,46.71,474852.0,41.6492,41.6849,41.6136,41.6225,474852.0
2016-10-13 09:30:00,46.4,46.51,46.28,46.47,458237.0,41.3462,41.4443,41.2393,41.4086,458237.0
2016-10-13 10:00:00,46.46,46.49,46.33,46.38,338112.0,41.3997,41.4264,41.2839,41.3284,338112.0
2016-10-13 10:30:00,46.39,46.47,46.27,46.41,261090.0,41.3373,41.4086,41.2304,41.3552,261090.0
2016-10-13 11:00:00,46.41,46.47,46.38,46.42,208546.0,41.3552,41.4086,41.3284,41.3641,208546.0
2016-10-13 11:30:00,46.42,46.46,46.31,46.36,150349.0,41.3641,41.3997,41.266,41.3106,150349.0
2016-10-13 12:00:00,46.36,46.36,46.25,46.25,185309.0,41.3106,41.3106,41.2126,41.2126,185309.0
2016-10-13 12:30:00,46.25,46.4,46.23,46.38,153234.0,41.2126,41.3462,41.1948,41.3284,153234.0
2016-10-13 13:00:00,46.38,46.56,46.37,46.55,208391.0,41.3284,41.4888,41.3195,41.4799,208391.0
2016-10-13 13:30:00,46.55,46.72,46.54,46.71,159038.0,41.4799,41.6314,41.471,41.6225,159038.0
2016-10-13 14:00:00,46.71,46.82,46.69,46.81,176625.0,41.6225,41.7205,41.6047,41.7116,176625.0
2016-10-13 14:30:00,46.81,46.88,46.76,46.88,133131.0,41.7116,41.774,41.667,41.774,133131.0
2016-10-13 15:00:00,46.87,46.91,46.83,46.83,176258.0,41.7651,41.8007,41.7294,41.7294,176258.0
2016-10-13 15:30:00,46.83,46.87,46.74,46.81,591912.0,41.7294,41.7651,41.6492,41.7116,591912.0
2016-10-14 09:30:00,46.84,46.99,46.43,46.44,427882.0,41.7383,41.872,41.373,41.3819,427882.0
2016-10-14 10:00:00,46.42,46.83,46.34,46.63,482665.0,41.3641,41.7294,41.2928,41.5512,482665.0
2016-10-14 10:30:00,46.64,46.67,46.41,46.49,221986.0,41.5601,41.5868,41.3552,41.4264,221986.0
2016-10-14 11:00:00,46.49,46.54,46.35,46.36,161505.0,41.4264,41.471,41.3017,41.3106,161505.0
2016-10-14 11:30:00,46.35,46.43,46.29,46.31,186806.0,41.3017,41.373,41.2482,41.266,186806.0
2016-10-14 12:00:00,46.3,46.32,46.14,46.21,151471.0,41.2571,41.275,41.1146,41.1769,151471.0
2016-10-14 12:30:00,46.22,46.23,46.13,46.2,249952.0,41.1859,41.1948,41.1057,41.168,249952.0
2016-10-14 13:00:00,46.2,46.27,46.11,46.27,201943.0,41.168,41.2304,41.0878,41.2304,201943.0
2016-10-14 13:30:00,46.26,46.37,46.23,46.3,227940.0,41.2215,41.3195,41.1948,41.2571,227940.0
2016-10-14 14:00:00,46.3,46.35,46.24,46.34,184879.0,41.2571,41.3017,41.2037,41.2928,184879.0
2016-10-14 14:30:00,46.34,46.34,46.2,46.22,206126.0,41.2928,41.2928,41.168,41.1859,206126.0
2016-10-14 15:00:00,46.22,46.28,46.21,46.23,246407.0,41.1859,41.2393,41.1769,41.1948,246407.0
2016-10-14 15:30:00,46.22,46.24,46.14,46.16,635325.0,41.1859,41.2037,41.1146,41.1324,635325.0
2016-10-17 09:30:00,46.23,46.51,46.15,46.42,381839.0,41.1948,41.4443,41.1235,41.3641,381839.0
2016-10-17 10:00:00,46.43,46.44,46.27,46.36,216375.0,41.373,41.3819,41.2304,41.3106,216375.0
2016-10-17 10:30:00,46.37,46.37,46.02,46.04,635659.0,41.3195,41.3195,41.0076,41.0255,635659.0
2016-10-17 11:00:00,46.05,46.16,45.91,46.07,325058.0,41.0344,41.1324,40.9096,41.0522,325058.0
2016-10-17 11:30:00,46.07,46.21,46.05,46.14,101929.0,41.0522,41.1769,41.0344,41.1146,101929.0
2016-10-17 12:00:00,46.14,46.16,46.09,46.09,87566.0,41.1146,41.1324,41.07,41.07,87566.0
2016-10-17 12:30:00,46.09,46.1,46.0,46.04,100010.0,41.07,41.0789,40.9898,41.0255,100010.0
2016-10-17 13:00:00,46.04,46.04,45.95,45.96,145406.0,41.0255,41.0255,40.9453,40.9542,145406.0
2016-10-17 13:30:00,45.97,46.01,45.96,45.97,95029.0,40.9631,40.9987,40.9542,40.9631,95029.0
2016-10-17 14:00:00,45.97,46.1,45.96,46.1,72353.0,40.9631,41.0789,40.9542,41.0789,72353.0
2016-10-17 14:30:00,46.1,46.12,46.03,46.11,86805.0,41.0789,41.0967,41.0165,41.0878,86805.0
2016-10-17 15:00:00,46.11,46.12,46.06,46.08,99317.0,41.0878,41.0967,41.0433,41.0611,99317.0
2016-10-17 15:30:00,46.09,46.15,46.07,46.1,331366.0,41.07,41.1235,41.0522,41.0789,331366.0
2016-10-18 09:30:00,46.64,46.91,46.64,46.85,429489.0,41.5601,41.8007,41.5601,41.7472,429489.0
2016-10-18 10:00:00,46.85,46.94,46.7,46.71,316587.0,41.7472,41.8274,41.6136,41.6225,316587.0
2016-10-18 10:30:00,46.72,46.92,46.71,46.92,162680.0,41.6314,41.8096,41.6225,41.8096,162680.0
2016-10-18 11:00:00,46.92,46.96,46.84,46.87,122268.0,41.8096,41.8453,41.7383,41.7651,122268.0
2016-10-18 11:30:00,46.87,46.98,46.86,46.98,128885.0,41.7651,41.8631,41.7561,41.8631,128885.0
2016-10-18 12:00:00,46.99,46.99,46.83,46.86,100250.0,41.872,41.872,41.7294,41.7561,100250.0
2016-10-18 12:30:00,46.85,46.86,46.66,46.72,111000.0,41.7472,41.7561,41.5779,41.6314,111000.0
2016-10-18 13:00:00,46.72,46.76,46.64,46.7,144315.0,41.6314,41.667,41.5601,41.6136,144315.0
2016-10-18 13:30:00,46.7,46.7,46.59,46.65,81556.0,41.6136,41.6136,41.5156,41.569,81556.0
2016-10-18 14:00:00,46.65,46.66,46.58,46.65,102575.0,41.569,41.5779,41.5066,41.569,102575.0
2016-10-18 14:30:00,46.66,46.66,46.54,46.63,129596.0,41.5779,41.5779,41.471,41.5512,129596.0
2016-10-18 15:00:00,46.63,46.63,46.5,46.53,99806.0,41.5512,41.5512,41.4354,41.4621,99806.0
2016-10-18 15:30:00,46.53,46.57,46.51,46.53,343869.0,41.4621,41.4977,41.4443,41.4621,343869.0
2016-10-19 09:30:00,46.32,46.44,46.05,46.24,553224.0,41.275,41.3819,41.0344,41.2037,553224.0
2016-10-19 10:00:00,46.24,46.49,46.24,46.45,185925.0,41.2037,41.4264,41.2037,41.3908,185925.0
2016-10-19 10:30:00,46.46,46.49,46.33,46.35,127294.0,41.3997,41.4264,41.2839,41.3017,127294.0
2016-10-19 11:00:00,46.35,46.47,46.3,46.45,85909.0,41.3017,41.4086,41.2571,41.3908,85909.0
2016-10-19 11:30:00,46.45,46.46,46.36,46.4,86616.0,41.3908,41.3997,41.3106,41.3462,86616.0
2016-10-19 12:00:00,46.4,46.41,46.32,46.38,65116.0,41.3462,41.3552,41.275,41.3284,65116.0
2016-10-19 12:30:00,46.38,46.46,46.35,46.46,97257.0,41.3284,41.3997,41.3017,41.3997,97257.0
2016-10-19 13:00:00,46.46,46.58,46.46,46.57,75649.0,41.3997,41.5066,41.3997,41.4977,75649.0
2016-10-19 13:30:00,46.57,46.59,46.51,46.54,133055.0,41.4977,41.5156,41.4443,41.471,133055.0
2016-10-19 14:00:00,46.54,46.57,46.5,46.51,82356.0,41.471,41.4977,41.4354,41.4443,82356.0
2016-10-19 14:30:00,46.51,46.53,46.49,46.52,115713.0,41.4443,41.4621,41.4264,41.4532,115713.0
2016-10-19 15:00:00,46.53,46.59,46.51,46.57,126300.0,41.4621,41.5156,41.4443,41.4977,126300.0
2016-10-19 15:30:00,46.57,46.63,46.55,46.62,410811.0,41.4977,41.5512,41.4799,41.5423,410811.0
2016-10-20 09:30:00,46.5,46.68,46.45,46.61,374685.0,41.4354,41.5958,41.3908,41.5334,374685.0
2016-10-20 10:00:00,46.61,46.75,46.51,46.73,417099.0,41.5334,41.6581,41.4443,41.6403,417099.0
2016-10-20 10:30:00,46.73,46.73,46.47,46.55,218916.0,41.6403,41.6403,41.4086,41.4799,218916.0
2016-10-20 11:00:00,46.54,46.68,46.42,46.6,209731.0,41.471,41.5958,41.3641,41.5245,209731.0
2016-10-20 11:30:00,46.59,46.67,46.54,46.67,116551.0,41.5156,41.5868,41.471,41.5868,116551.0
2016-10-20 12:00:00,46.66,46.73,46.63,46.66,185021.0,41.5779,41.6403,41.5512,41.5779,185021.0
2016-10-20 12:30:00,46.67,46.83,46.66,46.8,178738.0,41.5868,41.7294,41.5779,41.7027,178738.0
2016-10-20 13:00:00,46.8,46.87,46.74,46.78,156728.0,41.7027,41.7651,41.6492,41.6849,156728.0
2016-10-20 13:30:00,46.79,46.98,46.75,46.86,275843.0,41.6938,41.8631,41.6581,41.7561,275843.0
2016-10-20 14:00:00,46.86,46.96,46.85,46.93,146506.0,41.7561,41.8453,41.7472,41.8185,146506.0
2016-10-20 14:30:00,46.93,47.01,46.9,46.99,184227.0,41.8185,41.8898,41.7918,41.872,184227.0
2016-10-20 15:00:00,46.99,47.1,46.95,47.05,379590.0,41.872,41.97,41.8363,41.9255,379590.0
2016-10-20 15:30:00,47.05,47.26,47.04,47.19,897365.0,41.9255,42.1126,41.9165,42.0502,897365.0
2016-10-21 09:30:00,46.82,46.88,46.51,46.73,692494.0,41.7205,41.774,41.4443,41.6403,692494.0
2016-10-21 10:00:00,46.72,46.74,46.51,46.64,174856.0,41.6314,41.6492,41.4443,41.5601,174856.0
2016-10-21 10:30:00,46.63,46.72,46.57,46.64,186481.0,41.5512,41.6314,41.4977,41.5601,186481.0
2016-10-21 11:00:00,46.63,46.63,46.43,46.5,222769.0,41.5512,41.5512,41.373,41.4354,222769.0
2016-10-21 11:30:00,46.5,46.68,46.45,46.67,130900.0,41.4354,41.5958,41.3908,41.5868,130900.0
2016-10-21 12:00:00,46.68,46.73,46.67,46.68,139267.0,41.5958,41.6403,41.5868,41.5958,139267.0
2016-10-21 12:30:00,46.68,46.72,46.67,46.7,111000.0,41.5958,41.6314,41.5868,41.6136,111000.0
2016-10-21 13:00:00,46.7,46.72,46.68,46.68,100577.0,41.6136,41.6314,41.5958,41.5958,100577.0
2016-10-21 13:30:00,46.68,46.73,46.64,46.68,89021.0,41.5958,41.6403,41.5601,41.5958,89021.0
2016-10-21 14:00:00,46.69,46.73,46.67,46.71,103427.0,41.6047,41.6403,41.5868,41.6225,103427.0
2016-10-21 14:30:00,46.72,46.75,46.68,46.72,97622.0,41.6314,41.6581,41.5958,41.6314,97622.0
2016-10-21 15:00:00,46.73,46.73,46.65,46.68,90502.0,41.6403,41.6403,41.569,41.5958,90502.0
2016-10-21 15:30:00,46.68,46.73,46.65,46.71,341745.0,41.5958,41.6403,41.569,41.6225,341745.0
2016-10-24 09:30:00,46.61,47.08,46.59,46.99,539618.0,41.5334,41.9522,41.5156,41.872,539618.0
2016-10-24 10:00:00,47.0,47.12,46.98,47.05,412473.0,41.8809,41.9878,41.8631,41.9255,412473.0
2016-10-24 10:30:00,47.06,47.11,47.0,47.05,150467.0,41.9344,41.9789,41.8809,41.9255,150467.0
2016-10-24 11:00:00,47.05,47.13,47.04,47.1,149702.0,41.9255,41.9967,41.9165,41.97,149702.0
2016-10-24 11:30:00,47.09,47.12,47.06,47.1,115504.0,41.9611,41.9878,41.9344,41.97,115504.0
2016-10-24 12:00:00,47.1,47.12,47.08,47.1,104282.0,41.97,41.9878,41.9522,41.97,104282.0
2016-10-24 12:30:00,47.11,47.11,46.95,46.96,504639.0,41.9789,41.9789,41.8363,41.8453,504639.0
2016-10-24 13:00:00,46.96,47.02,46.95,46.98,72443.0,41.8453,41.8987,41.8363,41.8631,72443.0
2016-10-24 13:30:00,46.99,47.01,46.98,46.99,92668.0,41.872,41.8898,41.8631,41.872,92668.0
2016-10-24 14:00:00,47.0,47.0,46.94,46.97,89201.0,41.8809,41.8809,41.8274,41.8542,89201.0
2016-10-24 14:30:00,46.97,47.02,46.94,47.01,89960.0,41.8542,41.8987,41.8274,41.8898,89960.0
2016-10-24 15:00:00,47.02,47.03,46.98,47.0,205090.0,41.8987,41.9076,41.8631,41.8809,205090.0
2016-10-24 15:30:00,46.98,47.02,46.98,47.0,356492.0,41.8631,41.8987,41.8631,41.8809,356492.0
2016-10-25 09:30:00,46.78,47.04,46.72,47.0,536059.0,41.6849,41.9165,41.6314,41.8809,536059.0
2016-10-25 10:00:00,47.0,47.07,46.86,46.96,254678.0,41.8809,41.9433,41.7561,41.8453,254678.0
2016-10-25 10:30:00,46.96,47.01,46.77,46.8,240803.0,41.8453,41.8898,41.6759,41.7027,240803.0
2016-10-25 11:00:00,46.79,46.91,46.73,46.78,216084.0,41.6938,41.8007,41.6403,41.6849,216084.0
2016-10-25 11:30:00,46.77,46.85,46.73,46.84,128053.0,41.6759,41.7472,41.6403,41.7383,128053.0
2016-10-25 12:00:00,46.84,46.86,46.71,46.75,89882.0,41.7383,41.7561,41.6225,41.6581,89882.0
2016-10-25 12:30:00,46.74,46.89,46.74,46.89,85743.0,41.6492,41.7829,41.6492,41.7829,85743.0
2016-10-25 13:00:00,46.88,46.9,46.84,46.84,125850.0,41.774,41.7918,41.7383,41.7383,125850.0
2016-10-25 13:30:00,46.84,46.89,46.83,46.86,68265.0,41.7383,41.7829,41.7294,41.7561,68265.0
2016-10-25 14:00:00,46.87,46.92,46.86,46.91,64360.0,41.7651,41.8096,41.7561,41.8007,64360.0
2016-10-25 14:30:00,46.92,46.93,46.84,46.91,198781.0,41.8096,41.8185,41.7383,41.8007,198781.0
2016-10-25 15:00:00,46.91,46.98,46.89,46.96,99224.0,41.8007,41.8631,41.7829,41.8453,99224.0
2016-10-25 15:30:00,46.96,46.96,46.89,46.93,322854.0,41.8453,41.8453,41.7829,41.8185,322854.0
2016-10-26 09:30:00,46.55,46.79,46.53,46.71,462197.0,41.4799,41.6938,41.4621,41.6225,462197.0
2016-10-26 10:00:00,46.71,46.89,46.67,46.87,309532.0,41.6225,41.7829,41.5868,41.7651,309532.0
2016-10-26 10:30:00,46.87,46.94,46.79,46.93,225309.0,41.7651,41.8274,41.6938,41.8185,225309.0
2016-10-26 11:00:00,46.93,46.94,46.85,46.89,164799.0,41.8185,41.8274,41.7472,41.7829,164799.0
2016-10-26 11:30:00,46.9,46.97,46.89,46.93,113856.0,41.7918,41.8542,41.7829,41.8185,113856.0
2016-10-26 12:00:00,46.93,46.97,46.89,46.92,168565.0,41.8185,41.8542,41.7829,41.8096,168565.0
2016-10-26 12:30:00,46.93,47.04,46.92,47.04,97701.0,41.8185,41.9165,41.8096,41.9165,97701.0
2016-10-26 13:00:00,47.04,47.09,46.95,47.02,130506.0,41.9165,41.9611,41.8363,41.8987,130506.0
2016-10-26 13:30:00,47.02,47.02,46.9,46.95,144292.0,41.8987,41.8987,41.7918,41.8363,144292.0
2016-10-26 14:00:00,46.95,47.05,46.9,47.05,209824.0,41.8363,41.9255,41.7918,41.9255,209824.0
2016-10-26 14:30:00,47.04,47.12,47.03,47.1,212039.0,41.9165,41.9878,41.9076,41.97,212039.0
2016-10-26 15:00:00,47.1,47.14,47.04,47.13,185818.0,41.97,42.0056,41.9165,41.9967,185818.0
2016-10-26 15:30:00,47.13,47.17,47.1,47.16,446870.0,41.9967,42.0324,41.97,42.0235,446870.0
2016-10-27 09:30:00,47.06,47.11,46.57,47.05,462898.0,41.9344,41.9789,41.4977,41.9255,462898.0
2016-10-27 10:00:00,47.04,47.06,46.63,46.88,612915.0,41.9165,41.9344,41.5512,41.774,612915.0
2016-10-27 10:30:00,46.88,46.91,46.34,46.34,375443.0,41.774,41.8007,41.2928,41.2928,375443.0
2016-10-27 11:00:00,46.34,46.42,46.17,46.2,249147.0,41.2928,41.3641,41.1413,41.168,249147.0
2016-10-27 11:30:00,46.2,46.45,46.11,46.45,306114.0,41.168,41.3908,41.0878,41.3908,306114.0
2016-10-27 12:00:00,46.45,46.54,46.41,46.46,217454.0,41.3908,41.471,41.3552,41.3997,217454.0
2016-10-27 12:30:00,46.46,46.46,46.32,46.44,122622.0,41.3997,41.3997,41.275,41.3819,122622.0
2016-10-27 13:00:00,46.44,46.51,46.41,46.43,116348.0,41.3819,41.4443,41.3552,41.373,116348.0
2016-10-27 13:30:00,46.42,46.45,46.26,46.27,99915.0,41.3641,41.3908,41.2215,41.2304,99915.0
2016-10-27 14:00:00,46.27,46.4,46.27,46.4,191530.0,41.2304,41.3462,41.2304,41.3462,191530.0
2016-10-27 14:30:00,46.39,46.45,46.34,46.41,201250.0,41.3373,41.3908,41.2928,41.3552,201250.0
2016-10-27 15:00:00,46.41,46.47,46.32,46.42,331019.0,41.3552,41.4086,41.275,41.3641,331019.0
2016-10-27 15:30:00,46.41,46.61,46.4,46.55,687916.0,41.3552,41.5334,41.3462,41.4799,687916.0
2016-10-28 09:30:00,47.48,47.67,47.06,47.67,651679.0,42.3086,42.4779,41.9344,42.4779,651679.0
2016-10-28 10:00:00,47.67,47.79,47.48,47.62,573736.0,42.4779,42.5849,42.3086,42.4334,573736.0
2016-10-28 10:30:00,47.62,47.79,47.57,47.59,233529.0,42.4334,42.5849,42.3888,42.4066,233529.0
2016-10-28 11:00:00,47.59,48.0,47.59,47.91,415549.0,42.4066,42.772,42.4066,42.6918,415549.0
2016-10-28 11:30:00,47.92,48.37,47.85,48.35,336548.0,42.7007,43.1017,42.6383,43.0839,336548.0
2016-10-28 12:00:00,48.35,48.62,48.31,48.59,465172.0,43.0839,43.3245,43.0482,43.2977,465172.0
2016-10-28 12:30:00,48.59,48.86,48.58,48.72,342232.0,43.2977,43.5383,43.2888,43.4136,342232.0
2016-10-28 13:00:00,48.72,48.78,48.31,48.36,375131.0,43.4136,43.467,43.0482,43.0928,375131.0
2016-10-28 13:30:00,48.35,48.41,48.13,48.3,302537.0,43.0839,43.1373,42.8878,43.0393,302537.0
2016-10-28 14:00:00,48.31,48.37,48.19,48.33,344823.0,43.0482,43.1017,42.9413,43.066,344823.0
2016-10-28 14:30:00,48.33,48.5,48.27,48.48,220841.0,43.066,43.2175,43.0126,43.1997,220841.0
2016-10-28 15:00:00,48.48,48.73,48.46,48.6,359494.0,43.1997,43.4225,43.1819,43.3066,359494.0
2016-10-28 15:30:00,48.6,48.6,48.43,48.46,670981.0,43.3066,43.3066,43.1551,43.1819,670981.0
2016-10-31 09:30:00,48.64,48.67,48.33,48.33,260335.0,43.3423,43.369,43.066,43.066,260335.0
2016-10-31 10:00:00,48.33,48.63,48.33,48.61,165325.0,43.066,43.3334,43.066,43.3155,165325.0
2016-10-31 10:30:00,48.62,48.7,48.47,48.61,192848.0,43.3245,43.3957,43.1908,43.3155,192848.0
2016-10-31 11:00:00,48.62,48.77,48.53,48.77,149260.0,43.3245,43.4581,43.2443,43.4581,149260.0
2016-10-31 11:30:00,48.77,48.82,48.68,48.72,152233.0,43.4581,43.5027,43.3779,43.4136,152233.0
2016-10-31 12:00:00,48.73,48.93,48.7,48.82,187906.0,43.4225,43.6007,43.3957,43.5027,187906.0
2016-10-31 12:30:00,48.83,48.97,48.79,48.94,487971.0,43.5116,43.6363,43.4759,43.6096,487971.0
2016-10-31 13:00:00,48.93,49.08,48.91,49.03,232707.0,43.6007,43.7343,43.5829,43.6898,232707.0
2016-10-31 13:30:00,49.04,49.1,48.92,49.03,248456.0,43.6987,43.7522,43.5918,43.6898,248456.0
2016-10-31 14:00:00,49.04,49.2,48.99,49.2,322382.0,43.6987,43.8413,43.6542,43.8413,322382.0
2016-10-31 14:30:00,49.19,49.26,49.11,49.18,300514.0,43.8324,43.8947,43.7611,43.8235,300514.0
2016-10-31 15:00:00,49.18,49.25,49.1,49.13,226815.0,43.8235,43.8858,43.7522,43.7789,226815.0
2016-10-31 15:30:00,49.13,49.19,49.09,49.11,824621.0,43.7789,43.8324,43.7433,43.7611,824621.0
2016-11-01 09:30:00,49.07,49.29,48.99,48.99,527824.0,43.7254,43.9215,43.6542,43.6542,527824.0
2016-11-01 10:00:00,49.0,49.11,48.88,49.04,289312.0,43.6631,43.7611,43.5561,43.6987,289312.0
2016-11-01 10:30:00,49.04,49.11,48.87,49.11,190130.0,43.6987,43.7611,43.5472,43.7611,190130.0
2016-11-01 11:00:00,49.11,49.14,48.82,48.83,241016.0,43.7611,43.7878,43.5027,43.5116,241016.0
2016-11-01 11:30:00,48.82,48.93,48.75,48.79,131006.0,43.5027,43.6007,43.4403,43.4759,131006.0
2016-11-01 12:00:00,48.79,48.82,48.61,48.61,136633.0,43.4759,43.5027,43.3155,43.3155,136633.0
2016-11-01 12:30:00,48.62,48.73,48.43,48.52,133196.0,43.3245,43.4225,43.1551,43.2353,133196.0
2016-11-01 13:00:00,48.52,48.56,48.32,48.39,126507.0,43.2353,43.271,43.0571,43.1195,126507.0
2016-11-01 13:30:00,48.39,48.4,48.12,48.15,170829.0,43.1195,43.1284,42.8789,42.9056,170829.0
2016-11-01 14:00:00,48.16,48.24,47.93,48.22,287122.0,42.9146,42.9858,42.7096,42.968,287122.0
2016-11-01 14:30:00,48.22,48.36,48.14,48.23,221864.0,42.968,43.0928,42.8967,42.9769,221864.0
2016-11-01 15:00:00,48.22,48.34,48.17,48.33,225717.0,42.968,43.0749,42.9235,43.066,225717.0
2016-11-01 15:30:00,48.35,48.47,48.28,48.43,471439.0,43.0839,43.1908,43.0215,43.1551,471439.0
2016-11-02 09:30:00,48.47,48.8,48.3,48.75,151155.0,43.1908,43.4848,43.0393,43.4403,151155.0
2016-11-02 10:00:00,48.75,48.82,48.61,48.7,125867.0,43.4403,43.5027,43.3155,43.3957,125867.0
2016-11-02 10:30:00,48.69,48.81,48.61,48.64,102209.0,43.3868,43.4938,43.3155,43.3423,102209.0
2016-11-02 11:00:00,48.63,48.68,48.49,48.54,127014.0,43.3334,43.3779,43.2086,43.2532,127014.0
2016-11-02 11:30:00,48.53,48.58,48.4,48.52,131038.0,43.2443,43.2888,43.1284,43.2353,131038.0
2016-11-02 12:00:00,48.51,48.6,48.43,48.46,139413.0,43.2264,43.3066,43.1551,43.1819,139413.0
2016-11-02 12:30:00,48.46,48.47,48.37,48.39,86854.0,43.1819,43.1908,43.1017,43.1195,86854.0
2016-11-02 13:00:00,48.39,48.4,48.22,48.31,111816.0,43.1195,43.1284,42.968,43.0482,111816.0
2016-11-02 13:30:00,48.31,48.42,48.29,48.4,72885.0,43.0482,43.1462,43.0304,43.1284,72885.0
2016-11-02 14:00:00,48.42,48.5,48.16,48.41,197542.0,43.1462,43.2175,42.9146,43.1373,197542.0
2016-11-02 14:30:00,48.41,48.5,48.31,48.34,172441.0,43.1373,43.2175,43.0482,43.0749,172441.0
2016-11-02 15:00:00,48.33,48.46,48.29,48.44,139090.0,43.066,43.1819,43.0304,43.1641,139090.0
2016-11-02 15:30:00,48.44,48.45,48.21,48.28,368466.0,43.1641,43.173,42.9591,43.0215,368466.0
2016-11-03 09:30:00,48.68,48.71,48.39,48.42,216961.0,43.3779,43.4046,43.1195,43.1462,216961.0
2016-11-03 10:00:00,48.42,48.79,48.35,48.79,196889.0,43.1462,43.4759,43.0839,43.4759,196889.0
2016-11-03 10:30:00,48.77,48.88,48.64,48.68,97878.0,43.4581,43.5561,43.3423,43.3779,97878.0
2016-11-03 11:00:00,48.67,48.8,48.61,48.73,96071.0,43.369,43.4848,43.3155,43.4225,96071.0
2016-11-03 11:30:00,48.73,48.78,48.63,48.64,88516.0,43.4225,43.467,43.3334,43.3423,88516.0
2016-11-03 12:00:00,48.63,48.66,48.43,48.43,159589.0,43.3334,43.3601,43.1551,43.1551,159589.0
2016-11-03 12:30:00,48.44,48.44,48.3,48.39,124778.0,43.1641,43.1641,43.0393,43.1195,124778.0
2016-11-03 13:00:00,48.39,48.4,48.2,48.23,164460.0,43.1195,43.1284,42.9502,42.9769,164460.0
2016-11-03 13:30:00,48.23,48.3,48.13,48.24,216190.0,42.9769,43.0393,42.8878,42.9858,216190.0
2016-11-03 14:00:00,48.25,48.36,48.18,48.31,153502.0,42.9948,43.0928,42.9324,43.0482,153502.0
2016-11-03 14:30:00,48.31,48.32,48.17,48.32,170275.0,43.0482,43.0571,42.9235,43.0571,170275.0
2016-11-03 15:00:00,48.31,48.35,48.21,48.25,265540.0,43.0482,43.0839,42.9591,42.9948,265540.0
2016-11-03 15:30:00,48.25,48.35,48.18,48.33,425091.0,42.9948,43.0839,42.9324,43.066,425091.0
2016-11-04 09:30:00,48.15,48.55,48.1,48.41,168028.0,42.9056,43.2621,42.8611,43.1373,168028.0
2016-11-04 10:00:00,48.42,48.5,48.31,48.33,80191.0,43.1462,43.2175,43.0482,43.066,80191.0
2016-11-04 10:30:00,48.33,48.38,48.24,48.28,90394.0,43.066,43.1106,42.9858,43.0215,90394.0
2016-11-04 11:00:00,48.28,48.59,48.23,48.59,90022.0,43.0215,43.2977,42.9769,43.2977,90022.0
2016-11-04 11:30:00,48.58,48.58,48.38,48.46,58507.0,43.2888,43.2888,43.1106,43.1819,58507.0
2016-11-04 12:00:00,48.47,48.65,48.47,48.59,91911.0,43.1908,43.3512,43.1908,43.2977,91911.0
2016-11-04 12:30:00,48.6,48.66,48.54,48.55,86261.0,43.3066,43.3601,43.2532,43.2621,86261.0
2016-11-04 13:00:00,48.55,48.56,48.38,48.38,68623.0,43.2621,43.271,43.1106,43.1106,68623.0
2016-11-04 13:30:00,48.38,48.44,48.33,48.34,62616.0,43.1106,43.1641,43.066,43.0749,62616.0
2016-11-04 14:00:00,48.34,48.37,48.29,48.3,88981.0,43.0749,43.1017,43.0304,43.0393,88981.0
2016-11-04 14:30:00,48.3,48.3,48.2,48.23,112547.0,43.0393,43.0393,42.9502,42.9769,112547.0
2016-11-04 15:00:00,48.22,48.24,48.13,48.19,90358.0,42.968,42.9858,42.8878,42.9413,90358.0
2016-11-04 15:30:00,48.19,48.2,47.99,48.04,240789.0,42.9413,42.9502,42.7631,42.8076,240789.0
2016-11-07 09:30:00,48.57,48.85,48.36,48.7,351415.0,43.2799,43.5294,43.0928,43.3957,351415.0
2016-11-07 10:00:00,48.7,48.77,48.56,48.58,115620.0,43.3957,43.4581,43.271,43.2888,115620.0
2016-11-07 10:30:00,48.59,48.79,48.53,48.75,144892.0,43.2977,43.4759,43.2443,43.4403,144892.0
2016-11-07 11:00:00,48.75,48.87,48.73,48.77,114414.0,43.4403,43.5472,43.4225,43.4581,114414.0
2016-11-07 11:30:00,48.77,48.84,48.74,48.81,128941.0,43.4581,43.5205,43.4314,43.4938,128941.0
2016-11-07 12:00:00,48.82,48.9,48.81,48.87,130298.0,43.5027,43.574,43.4938,43.5472,130298.0
2016-11-07 12:30:00,48.87,48.92,48.85,48.92,95278.0,43.5472,43.5918,43.5294,43.5918,95278.0
2016-11-07 13:00:00,48.92,48.95,48.84,48.87,117012.0,43.5918,43.6185,43.5205,43.5472,117012.0
2016-11-07 13:30:00,48.88,48.9,48.85,48.86,97008.0,43.5561,43.574,43.5294,43.5383,97008.0
2016-11-07 14:00:00,48.86,48.89,48.82,48.83,90265.0,43.5383,43.565,43.5027,43.5116,90265.0
2016-11-07 14:30:00,48.83,48.84,48.74,48.81,122114.0,43.5116,43.5205,43.4314,43.4938,122114.0
2016-11-07 15:00:00,48.82,48.91,48.78,48.88,202322.0,43.5027,43.5829,43.467,43.5561,202322.0
2016-11-07 15:30:00,48.88,49.03,48.84,49.0,399712.0,43.5561,43.6898,43.5205,43.6631,399712.0
2016-11-08 09:30:00,48.81,49.02,48.73,49.0,176934.0,43.4938,43.6809,43.4225,43.6631,176934.0
2016-11-08 10:00:00,49.01,49.08,48.97,48.98,121872.0,43.672,43.7343,43.6363,43.6452,121872.0
2016-11-08 10:30:00,48.97,49.11,48.93,49.09,125181.0,43.6363,43.7611,43.6007,43.7433,125181.0
2016-11-08 11:00:00,49.08,49.37,49.06,49.28,95711.0,43.7343,43.9928,43.7165,43.9126,95711.0
2016-11-08 11:30:00,49.28,49.43,49.28,49.43,106161.0,43.9126,44.0462,43.9126,44.0462,106161.0
2016-11-08 12:00:00,49.42,49.54,49.37,49.53,100693.0,44.0373,44.1442,43.9928,44.1353,100693.0
2016-11-08 12:30:00,49.54,49.63,49.5,49.63,205646.0,44.1442,44.2244,44.1086,44.2244,205646.0
2016-11-08 13:00:00,49.64,49.65,49.45,49.6,161598.0,44.2334,44.2423,44.0641,44.1977,161598.0
2016-11-08 13:30:00,49.59,49.63,49.57,49.59,119509.0,44.1888,44.2244,44.171,44.1888,119509.0
2016-11-08 14:00:00,49.59,49.69,49.53,49.63,106820.0,44.1888,44.2779,44.1353,44.2244,106820.0
2016-11-08 14:30:00,49.63,49.72,49.57,49.72,95605.0,44.2244,44.3046,44.171,44.3046,95605.0
2016-11-08 15:00:00,49.71,49.9,49.7,49.9,187413.0,44.2957,44.465,44.2868,44.465,187413.0
2016-11-08 15:30:00,49.9,49.98,49.77,49.83,577715.0,44.465,44.5363,44.3492,44.4027,577715.0
2016-11-09 09:30:00,48.98,49.34,48.44,49.1,934857.0,43.6452,43.966,43.1641,43.7522,934857.0
2016-11-09 10:00:00,49.1,49.17,48.9,49.17,302838.0,43.7522,43.8145,43.574,43.8145,302838.0
2016-11-09 10:30:00,49.16,49.16,48.85,48.89,315000.0,43.8056,43.8056,43.5294,43.565,315000.0
2016-11-09 11:00:00,48.9,49.4,48.9,49.4,524420.0,43.574,44.0195,43.574,44.0195,524420.0
2016-11-09 11:30:00,49.41,49.43,48.98,48.99,344852.0,44.0284,44.0462,43.6452,43.6542,344852.0
2016-11-09 12:00:00,49.0,49.26,48.99,49.22,121394.0,43.6631,43.8947,43.6542,43.8591,121394.0
2016-11-09 12:30:00,49.22,49.37,49.17,49.35,125121.0,43.8591,43.9928,43.8145,43.9749,125121.0
2016-11-09 13:00:00,49.34,49.45,49.15,49.19,171100.0,43.966,44.0641,43.7967,43.8324,171100.0
2016-11-09 13:30:00,49.19,49.42,49.13,49.24,128668.0,43.8324,44.0373,43.7789,43.8769,128668.0
2016-11-09 14:00:00,49.23,49.41,49.18,49.35,132807.0,43.868,44.0284,43.8235,43.9749,132807.0
2016-11-09 14:30:00,49.34,49.53,49.31,49.35,211366.0,43.966,44.1353,43.9393,43.9749,211366.0
2016-11-09 15:00:00,49.35,49.56,49.35,49.51,144039.0,43.9749,44.1621,43.9749,44.1175,144039.0
2016-11-09 15:30:00,49.51,49.52,49.32,49.36,473200.0,44.1175,44.1264,43.9482,43.9839,473200.0
2016-11-10 09:30:00,49.27,49.97,49.13,49.84,503106.0,43.9037,44.5274,43.7789,44.4116,503106.0
2016-11-10 10:00:00,49.85,49.91,49.58,49.67,308061.0,44.4205,44.4739,44.1799,44.2601,308061.0
2016-11-10 10:30:00,49.67,49.76,49.42,49.61,495388.0,44.2601,44.3403,44.0373,44.2066,495388.0
2016-11-10 11:00:00,49.6,49.88,49.6,49.86,574698.0,44.1977,44.4472,44.1977,44.4294,574698.0
2016-11-10 11:30:00,49.87,50.11,49.83,50.03,510691.0,44.4383,44.6522,44.4027,44.5809,510691.0
2016-11-10 12:00:00,50.03,50.23,49.93,49.99,299603.0,44.5809,44.7591,44.4918,44.5452,299603.0
2016-11-10 12:30:00,50.0,50.04,49.77,49.97,179176.0,44.5541,44.5898,44.3492,44.5274,179176.0
2016-11-10 13:00:00,49.98,50.12,49.93,50.01,135391.0,44.5363,44.6611,44.4918,44.5631,135391.0
2016-11-10 13:30:00,50.02,50.14,49.89,50.07,139209.0,44.572,44.6789,44.4561,44.6165,139209.0
2016-11-10 14:00:00,50.06,50.06,49.8,49.92,146809.0,44.6076,44.6076,44.3759,44.4829,146809.0
2016-11-10 14:30:00,49.92,49.98,49.85,49.91,158913.0,44.4829,44.5363,44.4205,44.4739,158913.0
2016-11-10 15:00:00,49.91,49.95,49.77,49.82,205199.0,44.4739,44.5096,44.3492,44.3938,205199.0
2016-11-10 15:30:00,49.81,49.96,49.77,49.91,775894.0,44.3848,44.5185,44.3492,44.4739,775894.0
2016-11-11 09:30:00,49.72,49.92,49.5,49.78,594708.0,44.3046,44.4829,44.1086,44.3581,594708.0
2016-11-11 10:00:00,49.78,49.92,49.59,49.66,348650.0,44.3581,44.4829,44.1888,44.2512,348650.0
2016-11-11 10:30:00,49.67,49.77,49.59,49.72,201024.0,44.2601,44.3492,44.1888,44.3046,201024.0
2016-11-11 11:00:00,49.71,49.8,49.64,49.69,211946.0,44.2957,44.3759,44.2334,44.2779,211946.0
2016-11-11 11:30:00,49.69,49.75,49.62,49.67,153783.0,44.2779,44.3314,44.2155,44.2601,153783.0
2016-11-11 12:00:00,49.66,49.71,49.65,49.7,167927.0,44.2512,44.2957,44.2423,44.2868,167927.0
2016-11-11 12:30:00,49.7,49.89,49.67,49.88,163660.0,44.2868,44.4561,44.2601,44.4472,163660.0
2016-11-11 13:00:00,49.88,50.01,49.86,50.0,161691.0,44.4472,44.5631,44.4294,44.5541,161691.0
2016-11-11 13:30:00,49.99,50.16,49.97,50.05,239815.0,44.5452,44.6967,44.5274,44.5987,239815.0
2016-11-11 14:00:00,50.05,50.1,49.93,49.94,147397.0,44.5987,44.6433,44.4918,44.5007,147397.0
2016-11-11 14:30:00,49.95,49.95,49.77,49.77,157628.0,44.5096,44.5096,44.3492,44.3492,157628.0
2016-11-11 15:00:00,49.77,49.87,49.77,49.83,170564.0,44.3492,44.4383,44.3492,44.4027,170564.0
2016-11-11 15:30:00,49.83,49.91,49.79,49.82,534880.0,44.4027,44.4739,44.367,44.3938,534880.0
2016-11-14 09:30:00,49.53,50.06,49.5,49.58,594854.0,44.1353,44.6076,44.1086,44.1799,594854.0
2016-11-14 10:00:00,49.58,49.74,49.55,49.67,451259.0,44.1799,44.3225,44.1532,44.2601,451259.0
2016-11-14 10:30:00,49.67,49.86,49.66,49.76,272845.0,44.2601,44.4294,44.2512,44.3403,272845.0
2016-11-14 11:00:00,49.77,49.98,49.73,49.89,317326.0,44.3492,44.5363,44.3136,44.4561,317326.0
2016-11-14 11:30:00,49.89,50.16,49.89,50.04,213721.0,44.4561,44.6967,44.4561,44.5898,213721.0
2016-11-14 12:00:00,50.05,50.21,50.05,50.21,214069.0,44.5987,44.7413,44.5987,44.7413,214069.0
2016-11-14 12:30:00,50.21,50.44,50.2,50.33,200243.0,44.7413,44.9462,44.7324,44.8482,200243.0
2016-11-14 13:00:00,50.34,50.51,50.24,50.51,250205.0,44.8571,45.0086,44.768,45.0086,250205.0
2016-11-14 13:30:00,50.51,50.69,50.5,50.6,284128.0,45.0086,45.169,44.9997,45.0888,284128.0
2016-11-14 14:00:00,50.6,50.85,50.59,50.83,362740.0,45.0888,45.3116,45.0799,45.2937,362740.0
2016-11-14 14:30:00,50.83,50.97,50.79,50.96,322478.0,45.2937,45.4185,45.2581,45.4096,322478.0
2016-11-14 15:00:00,50.95,50.96,50.81,50.83,406920.0,45.4007,45.4096,45.2759,45.2937,406920.0
2016-11-14 15:30:00,50.83,50.85,50.66,50.8,782425.0,45.2937,45.3116,45.1423,45.267,782425.0
2016-11-15 09:30:00,51.0,51.0,50.55,50.64,336726.0,45.4452,45.4452,45.0442,45.1244,336726.0
2016-11-15 10:00:00,50.65,50.72,50.55,50.59,230259.0,45.1333,45.1957,45.0442,45.0799,230259.0
2016-11-15 10:30:00,50.59,50.68,50.51,50.52,150552.0,45.0799,45.1601,45.0086,45.0175,150552.0
2016-11-15 11:00:00,50.52,50.53,50.4,50.46,145548.0,45.0175,45.0264,44.9106,44.964,145548.0
2016-11-15 11:30:00,50.46,50.52,50.44,50.51,133381.0,44.964,45.0175,44.9462,45.0086,133381.0
2016-11-15 12:00:00,50.51,50.68,50.5,50.59,66795.0,45.0086,45.1601,44.9997,45.0799,66795.0
2016-11-15 12:30:00,50.6,50.7,50.55,50.58,90616.0,45.0888,45.1779,45.0442,45.071,90616.0
2016-11-15 13:00:00,50.58,50.77,50.58,50.75,102723.0,45.071,45.2403,45.071,45.2225,102723.0
2016-11-15 13:30:00,50.75,50.82,50.74,50.79,118630.0,45.2225,45.2848,45.2135,45.2581,118630.0
2016-11-15 14:00:00,50.79,50.92,50.79,50.88,111635.0,45.2581,45.3739,45.2581,45.3383,111635.0
2016-11-15 14:30:00,50.88,50.99,50.86,50.95,158407.0,45.3383,45.4363,45.3205,45.4007,158407.0
2016-11-15 15:00:00,50.94,51.0,50.91,50.93,134700.0,45.3918,45.4452,45.365,45.3829,134700.0
2016-11-15 15:30:00,50.93,50.97,50.89,50.96,360750.0,45.3829,45.4185,45.3472,45.4096,360750.0
2016-11-16 09:30:00,50.48,50.48,50.17,50.31,406325.0,44.9819,44.9819,44.7056,44.8304,406325.0
2016-11-16 10:00:00,50.32,50.39,50.15,50.17,209400.0,44.8393,44.9017,44.6878,44.7056,209400.0
2016-11-16 10:30:00,50.17,50.33,50.07,50.11,185454.0,44.7056,44.8482,44.6165,44.6522,185454.0
2016-11-16 11:00:00,50.11,50.18,50.04,50.16,165654.0,44.6522,44.7145,44.5898,44.6967,165654.0
2016-11-16 11:30:00,50.17,50.37,50.16,50.32,101749.0,44.7056,44.8838,44.6967,44.8393,101749.0
2016-11-16 12:00:00,50.32,50.39,50.29,50.32,213075.0,44.8393,44.9017,44.8126,44.8393,213075.0
2016-11-16 12:30:00,50.32,50.32,50.24,50.28,109255.0,44.8393,44.8393,44.768,44.8036,109255.0
2016-11-16 13:00:00,50.28,50.31,50.19,50.3,148102.0,44.8036,44.8304,44.7235,44.8215,148102.0
2016-11-16 13:30:00,50.3,50.52,50.29,50.48,136246.0,44.8215,45.0175,44.8126,44.9819,136246.0
2016-11-16 14:00:00,50.49,50.61,50.47,50.61,131940.0,44.9908,45.0977,44.973,45.0977,131940.0
2016-11-16 14:30:00,50.61,50.77,50.6,50.75,268239.0,45.0977,45.2403,45.0888,45.2225,268239.0
2016-11-16 15:00:00,50.76,50.93,50.73,50.92,312959.0,45.2314,45.3829,45.2046,45.3739,312959.0
2016-11-16 15:30:00,50.92,50.97,50.88,50.97,771922.0,45.3739,45.4185,45.3383,45.4185,771922.0
2016-11-17 09:30:00,50.94,51.23,50.86,51.21,367561.0,45.3918,45.6502,45.3205,45.6324,367561.0
2016-11-17 10:00:00,51.21,51.25,51.11,51.19,245089.0,45.6324,45.668,45.5432,45.6145,245089.0
2016-11-17 10:30:00,51.18,51.21,51.04,51.1,243943.0,45.6056,45.6324,45.4809,45.5343,243943.0
2016-11-17 11:00:00,51.1,51.21,51.06,51.13,287227.0,45.5343,45.6324,45.4987,45.5611,287227.0
2016-11-17 11:30:00,51.14,51.25,51.14,51.22,124789.0,45.57,45.668,45.57,45.6413,124789.0
2016-11-17 12:00:00,51.21,51.43,51.2,51.41,170391.0,45.6324,45.8284,45.6234,45.8106,170391.0
2016-11-17 12:30:00,51.41,51.49,51.38,51.48,85464.0,45.8106,45.8819,45.7838,45.8729,85464.0
2016-11-17 13:00:00,51.48,51.65,51.45,51.57,116373.0,45.8729,46.0244,45.8462,45.9531,116373.0
2016-11-17 13:30:00,51.56,51.64,51.49,51.53,140392.0,45.9442,46.0155,45.8819,45.9175,140392.0
2016-11-17 14:00:00,51.52,51.57,51.46,51.48,113129.0,45.9086,45.9531,45.8551,45.8729,113129.0
2016-11-17 14:30:00,51.48,51.57,51.45,51.47,127248.0,45.8729,45.9531,45.8462,45.864,127248.0
2016-11-17 15:00:00,51.48,51.58,51.47,51.52,132393.0,45.8729,45.9621,45.864,45.9086,132393.0
2016-11-17 15:30:00,51.51,51.54,51.47,51.49,382659.0,45.8997,45.9264,45.864,45.8819,382659.0
2016-11-18 09:30:00,51.14,51.29,51.03,51.24,313268.0,45.57,45.7036,45.472,45.6591,313268.0
2016-11-18 10:00:00,51.25,51.49,51.25,51.46,163351.0,45.668,45.8819,45.668,45.8551,163351.0
2016-11-18 10:30:00,51.45,51.47,51.27,51.38,133834.0,45.8462,45.864,45.6858,45.7838,133834.0
2016-11-18 11:00:00,51.38,51.42,51.29,51.31,152719.0,45.7838,45.8195,45.7036,45.7215,152719.0
2016-11-18 11:30:00,51.31,51.41,51.29,51.36,81441.0,45.7215,45.8106,45.7036,45.766,81441.0
2016-11-18 12:00:00,51.35,51.48,51.33,51.43,84579.0,45.7571,45.8729,45.7393,45.8284,84579.0
2016-11-18 12:30:00,51.44,51.46,51.32,51.44,83306.0,45.8373,45.8551,45.7304,45.8373,83306.0
2016-11-18 13:00:00,51.44,51.54,51.42,51.51,96740.0,45.8373,45.9264,45.8195,45.8997,96740.0
2016-11-18 13:30:00,51.52,51.58,51.5,51.54,151825.0,45.9086,45.9621,45.8908,45.9264,151825.0
2016-11-18 14:00:00,51.54,51.55,51.46,51.53,170809.0,45.9264,45.9353,45.8551,45.9175,170809.0
2016-11-18 14:30:00,51.53,51.64,51.52,51.58,141837.0,45.9175,46.0155,45.9086,45.9621,141837.0
2016-11-18 15:00:00,51.58,51.64,51.55,51.57,87857.0,45.9621,46.0155,45.9353,45.9531,87857.0
2016-11-18 15:30:00,51.57,51.59,51.46,51.51,259880.0,45.9531,45.971,45.8551,45.8997,259880.0
2016-11-21 09:30:00,51.46,51.61,51.42,51.53,222004.0,45.8551,45.9888,45.8195,45.9175,222004.0
2016-11-21 10:00:00,51.53,51.63,51.39,51.39,156173.0,45.9175,46.0066,45.7928,45.7928,156173.0
2016-11-21 10:30:00,51.39,51.44,51.13,51.22,302109.0,45.7928,45.8373,45.5611,45.6413,302109.0
2016-11-21 11:00:00,51.22,51.29,51.17,51.29,208500.0,45.6413,45.7036,45.5967,45.7036,208500.0
2016-11-21 11:30:00,51.29,51.3,51.12,51.24,192406.0,45.7036,45.7126,45.5522,45.6591,192406.0
2016-11-21 12:00:00,51.24,51.24,51.12,51.14,129041.0,45.6591,45.6591,45.5522,45.57,129041.0
2016-11-21 12:30:00,51.15,51.21,51.14,51.16,110151.0,45.5789,45.6324,45.57,45.5878,110151.0
2016-11-21 13:00:00,51.16,51.3,51.13,51.27,216491.0,45.5878,45.7126,45.5611,45.6858,216491.0
2016-11-21 13:30:00,51.28,51.38,51.25,51.28,242579.0,45.6947,45.7838,45.668,45.6947,242579.0
2016-11-21 14:00:00,51.28,51.31,51.2,51.25,154325.0,45.6947,45.7215,45.6234,45.668,154325.0
2016-11-21 14:30:00,51.25,51.28,51.2,51.2,143390.0,45.668,45.6947,45.6234,45.6234,143390.0
2016-11-21 15:00:00,51.21,51.28,51.2,51.25,177787.0,45.6324,45.6947,45.6234,45.668,177787.0
2016-11-21 15:30:00,51.25,51.28,51.19,51.26,356402.0,45.668,45.6947,45.6145,45.6769,356402.0
2016-11-22 09:30:00,51.02,51.22,50.96,51.05,213241.0,45.7704,45.9498,45.7166,45.7973,213241.0
2016-11-22 10:00:00,51.04,51.14,50.9,51.08,161507.0,45.7884,45.8781,45.6628,45.8242,161507.0
2016-11-22 10:30:00,51.07,51.34,51.07,51.33,182644.0,45.8153,46.0575,45.8153,46.0485,182644.0
2016-11-22 11:00:00,51.33,51.57,51.32,51.47,335797.0,46.0485,46.2638,46.0395,46.1741,335797.0
2016-11-22 11:30:00,51.46,51.58,51.42,51.48,133191.0,46.1651,46.2728,46.1293,46.1831,133191.0
2016-11-22 12:00:00,51.47,51.58,51.44,51.58,246166.0,46.1741,46.2728,46.1472,46.2728,246166.0
2016-11-22 12:30:00,51.58,51.6,51.49,51.5,164606.0,46.2728,46.2907,46.1921,46.201,164606.0
2016-11-22 13:00:00,51.5,51.61,51.46,51.61,292991.0,46.201,46.2997,46.1651,46.2997,292991.0
2016-11-22 13:30:00,51.61,51.72,51.6,51.67,302452.0,46.2997,46.3984,46.2907,46.3535,302452.0
2016-11-22 14:00:00,51.67,51.8,51.65,51.75,351538.0,46.3535,46.4702,46.3356,46.4253,351538.0
2016-11-22 14:30:00,51.76,51.83,51.71,51.77,148055.0,46.4343,46.4971,46.3894,46.4432,148055.0
2016-11-22 15:00:00,51.78,51.86,51.75,51.75,208115.0,46.4522,46.524,46.4253,46.4253,208115.0
2016-11-22 15:30:00,51.75,51.83,51.73,51.76,565527.0,46.4253,46.4971,46.4074,46.4343,565527.0
2016-11-23 09:30:00,52.01,52.07,51.73,51.94,482299.0,46.6585,46.7124,46.4074,46.5957,482299.0
2016-11-23 10:00:00,51.93,52.03,51.81,51.99,408873.0,46.5868,46.6765,46.4791,46.6406,408873.0
2016-11-23 10:30:00,52.0,52.13,51.99,52.09,260650.0,46.6496,46.7662,46.6406,46.7303,260650.0
2016-11-23 11:00:00,52.09,52.19,52.03,52.17,316714.0,46.7303,46.82,46.6765,46.8021,316714.0
2016-11-23 11:30:00,52.16,52.28,52.13,52.26,182218.0,46.7931,46.9008,46.7662,46.8828,182218.0
2016-11-23 12:00:00,52.27,52.34,52.24,52.33,115297.0,46.8918,46.9546,46.8649,46.9456,115297.0
2016-11-23 12:30:00,52.33,52.39,52.27,52.34,128640.0,46.9456,46.9994,46.8918,46.9546,128640.0
2016-11-23 13:00:00,52.33,52.34,52.22,52.31,142615.0,46.9456,46.9546,46.8469,46.9277,142615.0
2016-11-23 13:30:00,52.3,52.43,52.3,52.34,147489.0,46.9187,47.0353,46.9187,46.9546,147489.0
2016-11-23 14:00:00,52.33,52.38,52.26,52.3,116586.0,46.9456,46.9905,46.8828,46.9187,116586.0
2016-11-23 14:30:00,52.29,52.33,52.2,52.21,126616.0,46.9097,46.9456,46.829,46.838,126616.0
2016-11-23 15:00:00,52.21,52.26,52.18,52.18,107499.0,46.838,46.8828,46.8111,46.8111,107499.0
2016-11-23 15:30:00,52.19,52.32,52.16,52.29,315293.0,46.82,46.9367,46.7931,46.9097,315293.0
2016-11-25 09:30:00,52.25,52.27,51.9,52.14,294637.0,46.8739,46.8918,46.5599,46.7752,294637.0
2016-11-25 10:00:00,52.14,52.38,52.08,52.36,175958.0,46.7752,46.9905,46.7213,46.9725,175958.0
2016-11-25 10:30:00,52.36,52.46,52.35,52.46,127000.0,46.9725,47.0622,46.9636,47.0622,127000.0
2016-11-25 11:00:00,52.46,52.5,52.4,52.4,156282.0,47.0622,47.0981,47.0084,47.0084,156282.0
2016-11-25 11:30:00,52.4,52.5,52.34,52.48,147658.0,47.0084,47.0981,46.9546,47.0802,147658.0
2016-11-25 12:00:00,52.48,52.59,52.42,52.51,129737.0,47.0802,47.1789,47.0264,47.1071,129737.0
2016-11-25 12:30:00,52.52,52.57,52.48,52.55,205519.0,47.1161,47.1609,47.0802,47.143,205519.0
2016-11-28 09:30:00,52.05,52.12,51.59,51.74,341201.0,46.6944,46.7572,46.2818,46.4163,341201.0
2016-11-28 10:00:00,51.72,51.78,51.61,51.73,186826.0,46.3984,46.4522,46.2997,46.4074,186826.0
2016-11-28 10:30:00,51.73,51.76,51.6,51.68,119766.0,46.4074,46.4343,46.2907,46.3625,119766.0
2016-11-28 11:00:00,51.67,51.95,51.67,51.89,219692.0,46.3535,46.6047,46.3535,46.5509,219692.0
2016-11-28 11:30:00,51.88,52.0,51.82,51.96,100855.0,46.5419,46.6496,46.4881,46.6137,100855.0
2016-11-28 12:00:00,51.97,52.22,51.97,52.21,212024.0,46.6227,46.8469,46.6227,46.838,212024.0
2016-11-28 12:30:00,52.2,52.27,52.1,52.14,79818.0,46.829,46.8918,46.7393,46.7752,79818.0
2016-11-28 13:00:00,52.14,52.14,52.03,52.09,70947.0,46.7752,46.7752,46.6765,46.7303,70947.0
2016-11-28 13:30:00,52.1,52.18,52.07,52.07,132843.0,46.7393,46.8111,46.7124,46.7124,132843.0
2016-11-28 14:00:00,52.07,52.22,52.06,52.21,82993.0,46.7124,46.8469,46.7034,46.838,82993.0
2016-11-28 14:30:00,52.2,52.2,52.11,52.15,79766.0,46.829,46.829,46.7483,46.7841,79766.0
2016-11-28 15:00:00,52.14,52.18,52.1,52.1,93240.0,46.7752,46.8111,46.7393,46.7393,93240.0
2016-11-28 15:30:00,52.11,52.14,52.02,52.07,217075.0,46.7483,46.7752,46.6675,46.7124,217075.0
2016-11-29 09:30:00,52.38,52.44,52.2,52.34,353986.0,46.9905,47.0443,46.829,46.9546,353986.0
2016-11-29 10:00:00,52.34,52.44,52.29,52.38,193293.0,46.9546,47.0443,46.9097,46.9905,193293.0
2016-11-29 10:30:00,52.39,52.75,52.38,52.73,280505.0,46.9994,47.3224,46.9905,47.3045,280505.0
2016-11-29 11:00:00,52.74,52.77,52.56,52.66,410646.0,47.3134,47.3403,47.152,47.2417,410646.0
2016-11-29 11:30:00,52.66,52.8,52.62,52.69,141286.0,47.2417,47.3673,47.2058,47.2686,141286.0
2016-11-29 12:00:00,52.7,52.73,52.61,52.68,158250.0,47.2776,47.3045,47.1968,47.2596,158250.0
2016-11-29 12:30:00,52.69,52.81,52.67,52.8,148412.0,47.2686,47.3762,47.2506,47.3673,148412.0
2016-11-29 13:00:00,52.8,52.97,52.78,52.82,204231.0,47.3673,47.5198,47.3493,47.3852,204231.0
2016-11-29 13:30:00,52.81,53.04,52.8,53.02,191369.0,47.3762,47.5826,47.3673,47.5646,191369.0
2016-11-29 14:00:00,53.03,53.22,52.95,53.2,254710.0,47.5736,47.744,47.5018,47.7261,254710.0
2016-11-29 14:30:00,53.2,53.27,53.16,53.2,321385.0,47.7261,47.7889,47.6902,47.7261,321385.0
2016-11-29 15:00:00,53.2,53.22,53.1,53.13,369648.0,47.7261,47.744,47.6364,47.6633,369648.0
2016-11-29 15:30:00,53.13,53.23,53.07,53.21,629339.0,47.6633,47.753,47.6095,47.7351,629339.0
2016-11-30 09:30:00,52.39,52.42,51.7,51.71,608283.0,46.9994,47.0264,46.3804,46.3894,608283.0
2016-11-30 10:00:00,51.69,51.69,51.37,51.46,509100.0,46.3715,46.3715,46.0844,46.1651,509100.0
2016-11-30 10:30:00,51.46,51.83,51.29,51.82,315802.0,46.1651,46.4971,46.0126,46.4881,315802.0
2016-11-30 11:00:00,51.8,51.8,51.54,51.54,215739.0,46.4702,46.4702,46.2369,46.2369,215739.0
2016-11-30 11:30:00,51.54,51.64,51.49,51.51,232569.0,46.2369,46.3266,46.1921,46.21,232569.0
2016-11-30 12:00:00,51.5,51.64,51.47,51.61,229618.0,46.201,46.3266,46.1741,46.2997,229618.0
2016-11-30 12:30:00,51.61,51.88,51.58,51.87,188940.0,46.2997,46.5419,46.2728,46.533,188940.0
2016-11-30 13:00:00,51.88,51.97,51.82,51.94,128897.0,46.5419,46.6227,46.4881,46.5957,128897.0
2016-11-30 13:30:00,51.93,51.93,51.78,51.86,172526.0,46.5868,46.5868,46.4522,46.524,172526.0
2016-11-30 14:00:00,51.86,51.92,51.71,51.77,173350.0,46.524,46.5778,46.3894,46.4432,173350.0
2016-11-30 14:30:00,51.77,51.83,51.66,51.79,319918.0,46.4432,46.4971,46.3446,46.4612,319918.0
2016-11-30 15:00:00,51.79,51.82,51.59,51.62,412014.0,46.4612,46.4881,46.2818,46.3087,412014.0
2016-11-30 15:30:00,51.62,51.64,51.4,51.41,914001.0,46.3087,46.3266,46.1113,46.1203,914001.0
2016-12-01 09:30:00,50.85,51.11,50.77,50.97,497608.0,45.6179,45.8512,45.5461,45.7256,497608.0
2016-12-01 10:00:00,50.99,51.07,50.55,50.69,708668.0,45.7435,45.8153,45.3488,45.4744,708668.0
2016-12-01 10:30:00,50.69,50.71,50.58,50.69,467128.0,45.4744,45.4923,45.3757,45.4744,467128.0
2016-12-01 11:00:00,50.68,50.71,50.42,50.49,292674.0,45.4654,45.4923,45.2321,45.2949,292674.0
2016-12-01 11:30:00,50.49,50.54,50.31,50.35,244457.0,45.2949,45.3398,45.1335,45.1693,244457.0
2016-12-01 12:00:00,50.35,50.4,50.25,50.29,177510.0,45.1693,45.2142,45.0796,45.1155,177510.0
2016-12-01 12:30:00,50.3,50.41,50.09,50.09,282828.0,45.1245,45.2232,44.9361,44.9361,282828.0
2016-12-01 13:00:00,50.09,50.1,49.91,49.97,305062.0,44.9361,44.9451,44.7746,44.8284,305062.0
2016-12-01 13:30:00,49.97,50.12,49.94,49.95,264345.0,44.8284,44.963,44.8015,44.8105,264345.0
2016-12-01 14:00:00,49.94,50.02,49.94,49.98,267790.0,44.8015,44.8733,44.8015,44.8374,267790.0
2016-12-01 14:30:00,49.98,50.02,49.92,49.97,224951.0,44.8374,44.8733,44.7836,44.8284,224951.0
2016-12-01 15:00:00,49.97,50.01,49.73,49.77,432709.0,44.8284,44.8643,44.6131,44.649,432709.0
2016-12-01 15:30:00,49.77,49.91,49.76,49.89,1008380.0,44.649,44.7746,44.6401,44.7567,1008380.0
2016-12-02 09:30:00,50.06,50.2,49.88,50.08,500067.0,44.9092,45.0348,44.7477,44.9271,500067.0
2016-12-02 10:00:00,50.09,50.16,49.84,49.99,340431.0,44.9361,44.9989,44.7118,44.8464,340431.0
2016-12-02 10:30:00,49.99,50.12,49.97,50.04,440385.0,44.8464,44.963,44.8284,44.8912,440385.0
2016-12-02 11:00:00,50.05,50.36,50.04,50.31,486288.0,44.9002,45.1783,44.8912,45.1335,486288.0
2016-12-02 11:30:00,50.31,50.46,50.26,50.42,301831.0,45.1335,45.268,45.0886,45.2321,301831.0
2016-12-02 12:00:00,50.42,50.63,50.38,50.61,209016.0,45.2321,45.4205,45.1963,45.4026,209016.0
2016-12-02 12:30:00,50.6,50.62,50.45,50.55,290467.0,45.3936,45.4116,45.2591,45.3488,290467.0
2016-12-02 13:00:00,50.54,50.56,50.38,50.42,276773.0,45.3398,45.3577,45.1963,45.2321,276773.0
2016-12-02 13:30:00,50.41,50.47,50.26,50.26,407501.0,45.2232,45.277,45.0886,45.0886,407501.0
2016-12-02 14:00:00,50.27,50.42,50.24,50.36,328065.0,45.0976,45.2321,45.0707,45.1783,328065.0
2016-12-02 14:30:00,50.36,50.36,50.18,50.2,350404.0,45.1783,45.1783,45.0168,45.0348,350404.0
2016-12-02 15:00:00,50.19,50.45,50.18,50.41,325555.0,45.0258,45.2591,45.0168,45.2232,325555.0
2016-12-02 15:30:00,50.41,50.54,50.38,50.41,787524.0,45.2232,45.3398,45.1963,45.2232,787524.0
2016-12-05 09:30:00,51.32,51.72,51.19,51.72,449013.0,46.0395,46.3984,45.9229,46.3984,449013.0
2016-12-05 10:00:00,51.71,52.13,51.65,52.08,381326.0,46.3894,46.7662,46.3356,46.7213,381326.0
2016-12-05 10:30:00,52.07,52.28,52.07,52.27,346416.0,46.7124,46.9008,46.7124,46.8918,346416.0
2016-12-05 11:00:00,52.27,52.39,52.16,52.28,201677.0,46.8918,46.9994,46.7931,46.9008,201677.0
2016-12-05 11:30:00,52.28,52.33,52.12,52.14,228561.0,46.9008,46.9456,46.7572,46.7752,228561.0
2016-12-05 12:00:00,52.15,52.2,52.0,52.0,152523.0,46.7841,46.829,46.6496,46.6496,152523.0
2016-12-05 12:30:00,52.0,52.08,51.93,51.95,183347.0,46.6496,46.7213,46.5868,46.6047,183347.0
2016-12-05 13:00:00,51.95,52.04,51.92,51.96,99531.0,46.6047,46.6855,46.5778,46.6137,99531.0
2016-12-05 13:30:00,51.95,52.0,51.85,51.88,204796.0,46.6047,46.6496,46.515,46.5419,204796.0
2016-12-05 14:00:00,51.89,51.89,51.64,51.68,263640.0,46.5509,46.5509,46.3266,46.3625,263640.0
2016-12-05 14:30:00,51.68,51.76,51.65,51.69,113241.0,46.3625,46.4343,46.3356,46.3715,113241.0
2016-12-05 15:00:00,51.7,51.71,51.65,51.71,131711.0,46.3804,46.3894,46.3356,46.3894,131711.0
2016-12-05 15:30:00,51.7,51.71,51.6,51.63,464960.0,46.3804,46.3894,46.2907,46.3176,464960.0
2016-12-06 09:30:00,51.94,52.16,51.83,51.94,339828.0,46.5957,46.7931,46.4971,46.5957,339828.0
2016-12-06 10:00:00,51.94,52.12,51.85,52.08,291268.0,46.5957,46.7572,46.515,46.7213,291268.0
2016-12-06 10:30:00,52.08,52.37,52.05,52.31,281572.0,46.7213,46.9815,46.6944,46.9277,281572.0
2016-12-06 11:00:00,52.3,52.31,52.12,52.16,270374.0,46.9187,46.9277,46.7572,46.7931,270374.0
2016-12-06 11:30:00,52.15,52.37,52.15,52.37,140414.0,46.7841,46.9815,46.7841,46.9815,140414.0
2016-12-06 12:00:00,52.37,52.38,52.27,52.32,102003.0,46.9815,46.9905,46.8918,46.9367,102003.0
2016-12-06 12:30:00,52.32,52.41,52.31,52.38,191545.0,46.9367,47.0174,46.9277,46.9905,191545.0
2016-12-06 13:00:00,52.38,52.65,52.37,52.63,226872.0,46.9905,47.2327,46.9815,47.2148,226872.0
2016-12-06 13:30:00,52.64,52.69,52.59,52.65,160630.0,47.2237,47.2686,47.1789,47.2327,160630.0
2016-12-06 14:00:00,52.66,52.66,52.45,52.47,188892.0,47.2417,47.2417,47.0533,47.0712,188892.0
2016-12-06 14:30:00,52.47,52.57,52.46,52.54,205063.0,47.0712,47.1609,47.0622,47.134,205063.0
2016-12-06 15:00:00,52.54,52.57,52.41,52.43,173633.0,47.134,47.1609,47.0174,47.0353,173633.0
2016-12-06 15:30:00,52.44,52.6,52.43,52.58,488658.0,47.0443,47.1878,47.0353,47.1699,488658.0
2016-12-07 09:30:00,52.19,52.45,52.1,52.32,235134.0,46.82,47.0533,46.7393,46.9367,235134.0
2016-12-07 10:00:00,52.33,52.6,52.29,52.57,272345.0,46.9456,47.1878,46.9097,47.1609,272345.0
2016-12-07 10:30:00,52.56,52.57,52.44,52.55,181139.0,47.152,47.1609,47.0443,47.143,181139.0
2016-12-07 11:00:00,52.56,52.78,52.56,52.66,173267.0,47.152,47.3493,47.152,47.2417,173267.0
2016-12-07 11:30:00,52.66,52.75,52.64,52.74,158551.0,47.2417,47.3224,47.2237,47.3134,158551.0
2016-12-07 12:00:00,52.75,52.79,52.65,52.76,129119.0,47.3224,47.3583,47.2327,47.3314,129119.0
2016-12-07 12:30:00,52.76,52.8,52.73,52.8,133823.0,47.3314,47.3673,47.3045,47.3673,133823.0
2016-12-07 13:00:00,52.8,53.0,52.79,52.93,323131.0,47.3673,47.5467,47.3583,47.4839,323131.0
2016-12-07 13:30:00,52.92,53.14,52.82,53.11,225693.0,47.4749,47.6723,47.3852,47.6454,225693.0
2016-12-07 14:00:00,53.11,53.21,53.02,53.13,356747.0,47.6454,47.7351,47.5646,47.6633,356747.0
2016-12-07 14:30:00,53.14,53.15,53.03,53.14,174095.0,47.6723,47.6812,47.5736,47.6723,174095.0
2016-12-07 15:00:00,53.14,53.27,53.1,53.23,259571.0,47.6723,47.7889,47.6364,47.753,259571.0
2016-12-07 15:30:00,53.23,53.29,53.08,53.17,577662.0,47.753,47.8068,47.6185,47.6992,577662.0
2016-12-08 09:30:00,53.01,53.15,52.78,53.05,426245.0,47.5557,47.6812,47.3493,47.5915,426245.0
2016-12-08 10:00:00,53.07,53.09,52.82,53.0,300126.0,47.6095,47.6274,47.3852,47.5467,300126.0
2016-12-08 10:30:00,53.0,53.11,52.92,53.03,299787.0,47.5467,47.6454,47.4749,47.5736,299787.0
2016-12-08 11:00:00,53.03,53.2,52.98,53.17,227604.0,47.5736,47.7261,47.5287,47.6992,227604.0
2016-12-08 11:30:00,53.18,53.19,52.97,53.01,161934.0,47.7082,47.7171,47.5198,47.5557,161934.0
2016-12-08 12:00:00,53.02,53.28,52.99,53.25,222856.0,47.5646,47.7979,47.5377,47.771,222856.0
2016-12-08 12:30:00,53.24,53.32,53.18,53.26,131733.0,47.762,47.8338,47.7082,47.7799,131733.0
2016-12-08 13:00:00,53.26,53.34,53.23,53.34,115579.0,47.7799,47.8517,47.753,47.8517,115579.0
2016-12-08 13:30:00,53.33,53.37,53.25,53.32,149476.0,47.8427,47.8786,47.771,47.8338,149476.0
2016-12-08 14:00:00,53.32,53.35,52.91,53.01,235698.0,47.8338,47.8607,47.4659,47.5557,235698.0
2016-12-08 14:30:00,53.01,53.07,52.9,52.97,196710.0,47.5557,47.6095,47.457,47.5198,196710.0
2016-12-08 15:00:00,52.98,53.06,52.94,52.98,287050.0,47.5287,47.6005,47.4929,47.5287,287050.0
2016-12-08 15:30:00,52.98,53.03,52.88,52.93,733560.0,47.5287,47.5736,47.439,47.4839,733560.0
2016-12-09 09:30:00,52.77,53.11,52.77,53.1,355928.0,47.3403,47.6454,47.3403,47.6364,355928.0
2016-12-09 10:00:00,53.09,53.26,53.09,53.11,218469.0,47.6274,47.7799,47.6274,47.6454,218469.0
2016-12-09 10:30:00,53.1,53.17,52.96,52.97,155775.0,47.6364,47.6992,47.5108,47.5198,155775.0
2016-12-09 11:00:00,52.97,53.22,52.97,53.17,167124.0,47.5198,47.744,47.5198,47.6992,167124.0
2016-12-09 11:30:00,53.17,53.37,53.16,53.22,116518.0,47.6992,47.8786,47.6902,47.744,116518.0
2016-12-09 12:00:00,53.22,53.24,53.09,53.19,335684.0,47.744,47.762,47.6274,47.7171,335684.0
2016-12-09 12:30:00,53.19,53.24,53.09,53.21,162763.0,47.7171,47.762,47.6274,47.7351,162763.0
2016-12-09 13:00:00,53.21,53.36,53.16,53.31,116236.0,47.7351,47.8696,47.6902,47.8248,116236.0
2016-12-09 13:30:00,53.31,53.32,53.22,53.31,121529.0,47.8248,47.8338,47.744,47.8248,121529.0
2016-12-09 14:00:00,53.3,53.34,53.25,53.25,111415.0,47.8158,47.8517,47.771,47.771,111415.0
2016-12-09 14:30:00,53.24,53.26,53.14,53.19,145643.0,47.762,47.7799,47.6723,47.7171,145643.0
2016-12-09 15:00:00,53.19,53.4,53.15,53.38,147011.0,47.7171,47.9055,47.6812,47.8876,147011.0
2016-12-09 15:30:00,53.38,53.4,53.29,53.33,546278.0,47.8876,47.9055,47.8068,47.8427,546278.0
2016-12-12 09:30:00,52.48,52.54,52.09,52.24,414122.0,47.0802,47.134,46.7303,46.8649,414122.0
2016-12-12 10:00:00,52.24,52.37,52.05,52.06,262491.0,46.8649,46.9815,46.6944,46.7034,262491.0
2016-12-12 10:30:00,52.05,52.22,51.95,52.05,220276.0,46.6944,46.8469,46.6047,46.6944,220276.0
2016-12-12 11:00:00,52.05,52.19,52.04,52.18,151600.0,46.6944,46.82,46.6855,46.8111,151600.0
2016-12-12 11:30:00,52.18,52.25,52.01,52.01,144996.0,46.8111,46.8739,46.6585,46.6585,144996.0
2016-12-12 12:00:00,52.01,52.04,51.72,51.77,291072.0,46.6585,46.6855,46.3984,46.4432,291072.0
2016-12-12 12:30:00,51.78,51.9,51.68,51.89,331145.0,46.4522,46.5599,46.3625,46.5509,331145.0
2016-12-12 13:00:00,51.89,51.97,51.86,51.95,106660.0,46.5509,46.6227,46.524,46.6047,106660.0
2016-12-12 13:30:00,51.95,52.12,51.93,51.97,287214.0,46.6047,46.7572,46.5868,46.6227,287214.0
2016-12-12 14:00:00,51.98,52.11,51.97,52.1,180028.0,46.6316,46.7483,46.6227,46.7393,180028.0
2016-12-12 14:30:00,52.1,52.15,51.99,52.03,244498.0,46.7393,46.7841,46.6406,46.6765,244498.0
2016-12-12 15:00:00,52.03,52.06,51.98,52.06,234619.0,46.6765,46.7034,46.6316,46.7034,234619.0
2016-12-12 15:30:00,52.05,52.18,52.01,52.14,534302.0,46.6944,46.8111,46.6585,46.7752,534302.0
2016-12-13 09:30:00,52.36,52.68,52.32,52.34,359297.0,46.9725,47.2596,46.9367,46.9546,359297.0
2016-12-13 10:00:00,52.34,52.37,52.13,52.15,254760.0,46.9546,46.9815,46.7662,46.7841,254760.0
2016-12-13 10:30:00,52.16,52.28,52.05,52.2,226828.0,46.7931,46.9008,46.6944,46.829,226828.0
2016-12-13 11:00:00,52.21,52.25,52.06,52.15,361769.0,46.838,46.8739,46.7034,46.7841,361769.0
2016-12-13 11:30:00,52.14,52.16,52.05,52.09,388142.0,46.7752,46.7931,46.6944,46.7303,388142.0
2016-12-13 12:00:00,52.09,52.23,52.05,52.14,458064.0,46.7303,46.8559,46.6944,46.7752,458064.0
2016-12-13 12:30:00,52.14,52.19,52.06,52.11,341709.0,46.7752,46.82,46.7034,46.7483,341709.0
2016-12-13 13:00:00,52.1,52.27,52.09,52.27,314683.0,46.7393,46.8918,46.7303,46.8918,314683.0
2016-12-13 13:30:00,52.27,52.3,52.18,52.23,263376.0,46.8918,46.9187,46.8111,46.8559,263376.0
2016-12-13 14:00:00,52.23,52.28,52.17,52.24,239207.0,46.8559,46.9008,46.8021,46.8649,239207.0
2016-12-13 14:30:00,52.25,52.4,52.2,52.33,258406.0,46.8739,47.0084,46.829,46.9456,258406.0
2016-12-13 15:00:00,52.32,52.49,52.31,52.35,377124.0,46.9367,47.0892,46.9277,46.9636,377124.0
2016-12-13 15:30:00,52.35,52.36,52.14,52.16,944022.0,46.9636,46.9725,46.7752,46.7931,944022.0
2016-12-14 09:30:00,52.55,52.84,52.46,52.81,318346.0,47.143,47.4031,47.0622,47.3762,318346.0
2016-12-14 10:00:00,52.8,52.81,52.56,52.73,209003.0,47.3673,47.3762,47.152,47.3045,209003.0
2016-12-14 10:30:00,52.74,52.76,52.5,52.65,175509.0,47.3134,47.3314,47.0981,47.2327,175509.0
2016-12-14 11:00:00,52.65,52.68,52.57,52.64,242035.0,47.2327,47.2596,47.1609,47.2237,242035.0
2016-12-14 11:30:00,52.65,52.74,52.55,52.58,161335.0,47.2327,47.3134,47.143,47.1699,161335.0
2016-12-14 12:00:00,52.58,52.7,52.54,52.67,150250.0,47.1699,47.2776,47.134,47.2506,150250.0
2016-12-14 12:30:00,52.67,52.74,52.66,52.72,196480.0,47.2506,47.3134,47.2417,47.2955,196480.0
2016-12-14 13:00:00,52.73,52.79,52.67,52.7,142773.0,47.3045,47.3583,47.2506,47.2776,142773.0
2016-12-14 13:30:00,52.7,52.81,52.66,52.8,117244.0,47.2776,47.3762,47.2417,47.3673,117244.0
2016-12-14 14:00:00,52.8,53.0,52.57,52.57,210671.0,47.3673,47.5467,47.1609,47.1609,210671.0
2016-12-14 14:30:00,52.58,52.76,52.5,52.5,216484.0,47.1699,47.3314,47.0981,47.0981,216484.0
2016-12-14 15:00:00,52.5,52.6,52.29,52.41,303556.0,47.0981,47.1878,46.9097,47.0174,303556.0
2016-12-14 15:30:00,52.42,52.63,52.31,52.42,570068.0,47.0264,47.2148,46.9277,47.0264,570068.0
2016-12-15 09:30:00,52.76,52.77,52.21,52.37,399168.0,47.3314,47.3403,46.838,46.9815,399168.0
2016-12-15 10:00:00,52.36,52.43,51.99,52.1,456964.0,46.9725,47.0353,46.6406,46.7393,456964.0
2016-12-15 10:30:00,52.11,52.12,51.95,52.04,354848.0,46.7483,46.7572,46.6047,46.6855,354848.0
2016-12-15 11:00:00,52.03,52.53,52.03,52.51,820110.0,46.6765,47.125,46.6765,47.1071,820110.0
2016-12-15 11:30:00,52.51,53.45,52.47,53.45,679919.0,47.1071,47.9504,47.0712,47.9504,679919.0
2016-12-15 12:00:00,53.45,53.67,53.09,53.54,1198664.0,47.9504,48.1477,47.6274,48.0311,1198664.0
2016-12-15 12:30:00,53.53,53.56,53.2,53.29,298083.0,48.0222,48.0491,47.7261,47.8068,298083.0
2016-12-15 13:00:00,53.3,53.31,53.07,53.1,355140.0,47.8158,47.8248,47.6095,47.6364,355140.0
2016-12-15 13:30:00,53.09,53.12,52.84,52.86,257072.0,47.6274,47.6543,47.4031,47.4211,257072.0
2016-12-15 14:00:00,52.87,52.87,52.63,52.7,279494.0,47.4301,47.4301,47.2148,47.2776,279494.0
2016-12-15 14:30:00,52.7,52.95,52.68,52.84,282610.0,47.2776,47.5018,47.2596,47.4031,282610.0
2016-12-15 15:00:00,52.84,53.01,52.81,52.93,243987.0,47.4031,47.5557,47.3762,47.4839,243987.0
2016-12-15 15:30:00,52.93,53.05,52.92,52.96,619509.0,47.4839,47.5915,47.4749,47.5108,619509.0
2016-12-16 09:30:00,52.45,52.53,52.13,52.14,847623.0,47.0533,47.125,46.7662,46.7752,847623.0
2016-12-16 10:00:00,52.13,52.21,52.03,52.08,220194.0,46.7662,46.838,46.6765,46.7213,220194.0
2016-12-16 10:30:00,52.08,52.32,52.0,52.29,194025.0,46.7213,46.9367,46.6496,46.9097,194025.0
2016-12-16 11:00:00,52.3,52.39,52.02,52.02,139225.0,46.9187,46.9994,46.6675,46.6675,139225.0
2016-12-16 11:30:00,52.01,52.22,52.01,52.18,131120.0,46.6585,46.8469,46.6585,46.8111,131120.0
2016-12-16 12:00:00,52.18,52.21,52.01,52.03,163857.0,46.8111,46.838,46.6585,46.6765,163857.0
2016-12-16 12:30:00,52.03,52.04,51.92,51.98,163816.0,46.6765,46.6855,46.5778,46.6316,163816.0
2016-12-16 13:00:00,51.97,51.98,51.76,51.77,145973.0,46.6227,46.6316,46.4343,46.4432,145973.0
2016-12-16 13:30:00,51.78,51.78,51.57,51.68,195918.0,46.4522,46.4522,46.2638,46.3625,195918.0
2016-12-16 14:00:00,51.68,51.69,51.42,51.57,268586.0,46.3625,46.3715,46.1293,46.2638,268586.0
2016-12-16 14:30:00,51.57,51.61,51.53,51.54,237884.0,46.2638,46.2997,46.2279,46.2369,237884.0
2016-12-16 15:00:00,51.55,51.57,51.41,51.42,306190.0,46.2459,46.2638,46.1203,46.1293,306190.0
2016-12-16 15:30:00,51.43,51.53,51.4,51.5,745340.0,46.1382,46.2279,46.1113,46.201,745340.0
2016-12-19 09:30:00,50.9,51.34,50.77,51.21,453115.0,45.6628,46.0575,45.5461,45.9409,453115.0
2016-12-19 10:00:00,51.21,51.21,50.92,51.02,421242.0,45.9409,45.9409,45.6807,45.7704,421242.0
2016-12-19 10:30:00,51.02,51.61,51.02,51.5,556351.0,45.7704,46.2997,45.7704,46.201,556351.0
2016-12-19 11:00:00,51.51,51.55,51.28,51.39,343192.0,46.21,46.2459,46.0037,46.1023,343192.0
2016-12-19 11:30:00,51.39,51.46,51.34,51.41,293928.0,46.1023,46.1651,46.0575,46.1203,293928.0
2016-12-19 12:00:00,51.42,51.5,51.3,51.33,260654.0,46.1293,46.201,46.0216,46.0485,260654.0
2016-12-19 12:30:00,51.33,51.38,51.22,51.24,228306.0,46.0485,46.0934,45.9498,45.9678,228306.0
2016-12-19 13:00:00,51.24,51.25,51.12,51.15,174901.0,45.9678,45.9767,45.8601,45.887,174901.0
2016-12-19 13:30:00,51.15,51.29,51.14,51.24,218033.0,45.887,46.0126,45.8781,45.9678,218033.0
2016-12-19 14:00:00,51.24,51.4,51.23,51.35,188442.0,45.9678,46.1113,45.9588,46.0665,188442.0
2016-12-19 14:30:00,51.35,51.38,51.28,51.37,192818.0,46.0665,46.0934,46.0037,46.0844,192818.0
2016-12-19 15:00:00,51.37,51.38,51.18,51.2,276460.0,46.0844,46.0934,45.9139,45.9319,276460.0
2016-12-19 15:30:00,51.2,51.33,51.09,51.32,826339.0,45.9319,46.0485,45.8332,46.0395,826339.0
2016-12-20 09:30:00,51.76,52.88,51.38,52.4,1104756.0,46.4343,47.439,46.0934,47.0084,1104756.0
2016-12-20 10:00:00,52.38,52.52,51.7,51.79,534461.0,46.9905,47.1161,46.3804,46.4612,534461.0
2016-12-20 10:30:00,51.82,52.81,51.8,52.72,563040.0,46.4881,47.3762,46.4702,47.2955,563040.0
2016-12-20 11:00:00,52.7,53.12,52.6,52.75,548242.0,47.2776,47.6543,47.1878,47.3224,548242.0
2016-12-20 11:30:00,52.74,52.79,52.27,52.27,270067.0,47.3134,47.3583,46.8918,46.8918,270067.0
2016-12-20 12:00:00,52.29,52.41,52.15,52.36,285845.0,46.9097,47.0174,46.7841,46.9725,285845.0
2016-12-20 12:30:00,52.36,52.55,52.3,52.4,292180.0,46.9725,47.143,46.9187,47.0084,292180.0
2016-12-20 13:00:00,52.4,52.49,52.24,52.28,323774.0,47.0084,47.0892,46.8649,46.9008,323774.0
2016-12-20 13:30:00,52.29,52.42,52.28,52.36,192550.0,46.9097,47.0264,46.9008,46.9725,192550.0
2016-12-20 14:00:00,52.35,52.68,52.34,52.6,213426.0,46.9636,47.2596,46.9546,47.1878,213426.0
2016-12-20 14:30:00,52.59,52.73,52.51,52.64,214729.0,47.1789,47.3045,47.1071,47.2237,214729.0
2016-12-20 15:00:00,52.65,52.69,52.47,52.48,285653.0,47.2327,47.2686,47.0712,47.0802,285653.0
2016-12-20 15:30:00,52.48,52.56,52.43,52.49,657319.0,47.0802,47.152,47.0353,47.0892,657319.0
2016-12-21 09:30:00,52.27,52.62,52.07,52.51,542619.0,46.8918,47.2058,46.7124,47.1071,542619.0
2016-12-21 10:00:00,52.52,52.92,52.44,52.9,399383.0,47.1161,47.4749,47.0443,47.457,399383.0
2016-12-21 10:30:00,52.89,52.95,52.7,52.75,314065.0,47.448,47.5018,47.2776,47.3224,314065.0
2016-12-21 11:00:00,52.75,52.89,52.63,52.79,358803.0,47.3224,47.448,47.2148,47.3583,358803.0
2016-12-21 11:30:00,52.8,52.98,52.8,52.91,237068.0,47.3673,47.5287,47.3673,47.4659,237068.0
2016-12-21 12:00:00,52.9,53.03,52.86,53.03,182884.0,47.457,47.5736,47.4211,47.5736,182884.0
2016-12-21 12:30:00,53.03,53.09,52.99,53.07,166808.0,47.5736,47.6274,47.5377,47.6095,166808.0
2016-12-21 13:00:00,53.07,53.15,52.91,52.92,169778.0,47.6095,47.6812,47.4659,47.4749,169778.0
2016-12-21 13:30:00,52.92,53.17,52.92,53.14,186552.0,47.4749,47.6992,47.4749,47.6723,186552.0
2016-12-21 14:00:00,53.14,53.25,53.07,53.09,249397.0,47.6723,47.771,47.6095,47.6274,249397.0
2016-12-21 14:30:00,53.08,53.16,53.01,53.14,213864.0,47.6185,47.6902,47.5557,47.6723,213864.0
2016-12-21 15:00:00,53.14,53.19,53.07,53.16,254567.0,47.6723,47.7171,47.6095,47.6902,254567.0
2016-12-21 15:30:00,53.16,53.23,53.1,53.11,710431.0,47.6902,47.753,47.6364,47.6454,710431.0
2016-12-22 09:30:00,52.99,53.17,52.63,53.03,330985.0,47.5377,47.6992,47.2148,47.5736,330985.0
2016-12-22 10:00:00,53.05,53.07,52.91,53.03,281753.0,47.5915,47.6095,47.4659,47.5736,281753.0
2016-12-22 10:30:00,53.04,53.05,52.72,52.72,181540.0,47.5826,47.5915,47.2955,47.2955,181540.0
2016-12-22 11:00:00,52.73,52.76,52.37,52.38,201215.0,47.3045,47.3314,46.9815,46.9905,201215.0
2016-12-22 11:30:00,52.38,52.54,52.36,52.53,177521.0,46.9905,47.134,46.9725,47.125,177521.0
2016-12-22 12:00:00,52.52,52.53,52.13,52.18,166804.0,47.1161,47.125,46.7662,46.8111,166804.0
2016-12-22 12:30:00,52.19,52.21,52.08,52.21,170226.0,46.82,46.838,46.7213,46.838,170226.0
2016-12-22 13:00:00,52.21,52.23,52.17,52.2,69672.0,46.838,46.8559,46.8021,46.829,69672.0
2016-12-22 13:30:00,52.2,52.33,52.18,52.28,93653.0,46.829,46.9456,46.8111,46.9008,93653.0
2016-12-22 14:00:00,52.29,52.44,52.26,52.4,67878.0,46.9097,47.0443,46.8828,47.0084,67878.0
2016-12-22 14:30:00,52.39,52.45,52.29,52.44,77298.0,46.9994,47.0533,46.9097,47.0443,77298.0
2016-12-22 15:00:00,52.44,52.44,52.3,52.35,81492.0,47.0443,47.0443,46.9187,46.9636,81492.0
2016-12-22 15:30:00,52.36,52.46,52.31,52.43,270959.0,46.9725,47.0622,46.9277,47.0353,270959.0
2016-12-23 09:30:00,52.63,52.76,52.35,52.38,134859.0,47.2148,47.3314,46.9636,46.9905,134859.0
2016-12-23 10:00:00,52.4,52.71,52.4,52.68,97522.0,47.0084,47.2865,47.0084,47.2596,97522.0
2016-12-23 10:30:00,52.67,52.68,52.51,52.65,115946.0,47.2506,47.2596,47.1071,47.2327,115946.0
2016-12-23 11:00:00,52.65,52.91,52.61,52.88,239979.0,47.2327,47.4659,47.1968,47.439,239979.0
2016-12-23 11:30:00,52.88,53.02,52.88,52.99,238628.0,47.439,47.5646,47.439,47.5377,238628.0
2016-12-23 12:00:00,52.99,52.99,52.82,52.83,110962.0,47.5377,47.5377,47.3852,47.3942,110962.0
2016-12-23 12:30:00,52.84,52.91,52.81,52.86,116687.0,47.4031,47.4659,47.3762,47.4211,116687.0
2016-12-23 13:00:00,52.86,52.94,52.83,52.9,105576.0,47.4211,47.4929,47.3942,47.457,105576.0
2016-12-23 13:30:00,52.91,52.99,52.87,52.96,122588.0,47.4659,47.5377,47.4301,47.5108,122588.0
2016-12-23 14:00:00,52.96,53.02,52.91,52.98,128244.0,47.5108,47.5646,47.4659,47.5287,128244.0
2016-12-23 14:30:00,52.97,53.04,52.97,53.01,97501.0,47.5198,47.5826,47.5198,47.5557,97501.0
2016-12-23 15:00:00,53.01,53.11,53.0,53.1,170493.0,47.5557,47.6454,47.5467,47.6364,170493.0
2016-12-23 15:30:00,53.1,53.12,52.99,53.03,367929.0,47.6364,47.6543,47.5377,47.5736,367929.0
2016-12-27 09:30:00,53.0,53.39,52.9,53.35,100116.0,47.5467,47.8966,47.457,47.8607,100116.0
2016-12-27 10:00:00,53.37,53.41,53.12,53.14,68419.0,47.8786,47.9145,47.6543,47.6723,68419.0
2016-12-27 10:30:00,53.14,53.17,53.01,53.07,91285.0,47.6723,47.6992,47.5557,47.6095,91285.0
2016-12-27 11:00:00,53.08,53.11,52.97,52.98,50137.0,47.6185,47.6454,47.5198,47.5287,50137.0
2016-12-27 11:30:00,52.98,53.0,52.88,52.88,62603.0,47.5287,47.5467,47.439,47.439,62603.0
2016-12-27 12:00:00,52.88,52.89,52.81,52.83,67031.0,47.439,47.448,47.3762,47.3942,67031.0
2016-12-27 12:30:00,52.84,52.88,52.81,52.87,51985.0,47.4031,47.439,47.3762,47.4301,51985.0
2016-12-27 13:00:00,52.87,52.89,52.8,52.81,59803.0,47.4301,47.448,47.3673,47.3762,59803.0
2016-12-27 13:30:00,52.8,52.84,52.75,52.76,41493.0,47.3673,47.4031,47.3224,47.3314,41493.0
2016-12-27 14:00:00,52.76,52.81,52.73,52.75,54452.0,47.3314,47.3762,47.3045,47.3224,54452.0
2016-12-27 14:30:00,52.75,52.77,52.71,52.72,57124.0,47.3224,47.3403,47.2865,47.2955,57124.0
2016-12-27 15:00:00,52.71,52.76,52.69,52.76,85450.0,47.2865,47.3314,47.2686,47.3314,85450.0
2016-12-27 15:30:00,52.75,52.76,52.64,52.65,186850.0,47.3224,47.3314,47.2237,47.2327,186850.0
2016-12-28 09:30:00,52.55,52.63,52.28,52.32,169716.0,47.143,47.2148,46.9008,46.9367,169716.0
2016-12-28 10:00:00,52.32,52.47,52.29,52.33,90992.0,46.9367,47.0712,46.9097,46.9456,90992.0
2016-12-28 10:30:00,52.33,52.45,52.3,52.45,65511.0,46.9456,47.0533,46.9187,47.0533,65511.0
2016-12-28 11:00:00,52.45,52.51,52.42,52.48,85487.0,47.0533,47.1071,47.0264,47.0802,85487.0
2016-12-28 11:30:00,52.48,52.56,52.38,52.38,63594.0,47.0802,47.152,46.9905,46.9905,63594.0
2016-12-28 12:00:00,52.38,52.42,52.3,52.34,84642.0,46.9905,47.0264,46.9187,46.9546,84642.0
2016-12-28 12:30:00,52.34,52.34,52.18,52.29,129398.0,46.9546,46.9546,46.8111,46.9097,129398.0
2016-12-28 13:00:00,52.29,52.4,52.24,52.26,153834.0,46.9097,47.0084,46.8649,46.8828,153834.0
2016-12-28 13:30:00,52.26,52.43,52.26,52.37,133921.0,46.8828,47.0353,46.8828,46.9815,133921.0
2016-12-28 14:00:00,52.36,52.37,52.15,52.18,86691.0,46.9725,46.9815,46.7841,46.8111,86691.0
2016-12-28 14:30:00,52.18,52.2,52.08,52.12,103031.0,46.8111,46.829,46.7213,46.7572,103031.0
2016-12-28 15:00:00,52.13,52.2,52.09,52.17,118288.0,46.7662,46.829,46.7303,46.8021,118288.0
2016-12-28 15:30:00,52.16,52.24,52.13,52.2,360368.0,46.7931,46.8649,46.7662,46.829,360368.0
2016-12-29 09:30:00,52.34,52.46,52.18,52.29,83179.0,46.9546,47.0622,46.8111,46.9097,83179.0
2016-12-29 10:00:00,52.29,52.41,52.21,52.29,150462.0,46.9097,47.0174,46.838,46.9097,150462.0
2016-12-29 10:30:00,52.29,52.34,52.23,52.3,102379.0,46.9097,46.9546,46.8559,46.9187,102379.0
2016-12-29 11:00:00,52.29,52.3,52.03,52.09,63866.0,46.9097,46.9187,46.6765,46.7303,63866.0
2016-12-29 11:30:00,52.09,52.12,52.0,52.1,71847.0,46.7303,46.7572,46.6496,46.7393,71847.0
2016-12-29 12:00:00,52.1,52.25,52.08,52.23,87751.0,46.7393,46.8739,46.7213,46.8559,87751.0
2016-12-29 12:30:00,52.24,52.24,52.17,52.17,53167.0,46.8649,46.8649,46.8021,46.8021,53167.0
2016-12-29 13:00:00,52.17,52.26,52.16,52.23,70747.0,46.8021,46.8828,46.7931,46.8559,70747.0
2016-12-29 13:30:00,52.22,52.23,52.06,52.07,74119.0,46.8469,46.8559,46.7034,46.7124,74119.0
2016-12-29 14:00:00,52.06,52.22,52.06,52.18,108336.0,46.7034,46.8469,46.7034,46.8111,108336.0
2016-12-29 14:30:00,52.18,52.19,52.05,52.11,101202.0,46.8111,46.82,46.6944,46.7483,101202.0
2016-12-29 15:00:00,52.1,52.11,51.97,52.03,108173.0,46.7393,46.7483,46.6227,46.6765,108173.0
2016-12-29 15:30:00,52.02,52.07,51.98,52.0,284396.0,46.6675,46.7124,46.6316,46.6496,284396.0
2016-12-30 09:30:00,52.25,52.28,52.0,52.12,164059.0,46.8739,46.9008,46.6496,46.7572,164059.0
2016-12-30 10:00:00,52.07,52.1,51.7,51.73,130118.0,46.7124,46.7393,46.3804,46.4074,130118.0
2016-12-30 10:30:00,51.74,52.12,51.74,52.08,106358.0,46.4163,46.7572,46.4163,46.7213,106358.0
2016-12-30 11:00:00,52.09,52.35,52.05,52.32,136702.0,46.7303,46.9636,46.6944,46.9367,136702.0
2016-12-30 11:30:00,52.31,52.37,52.3,52.34,131174.0,46.9277,46.9815,46.9187,46.9546,131174.0
2016-12-30 12:00:00,52.34,52.35,52.19,52.26,111986.0,46.9546,46.9636,46.82,46.8828,111986.0
2016-12-30 12:30:00,52.25,52.26,52.07,52.13,72142.0,46.8739,46.8828,46.7124,46.7662,72142.0
2016-12-30 13:00:00,52.13,52.17,52.07,52.13,65709.0,46.7662,46.8021,46.7124,46.7662,65709.0
2016-12-30 13:30:00,52.13,52.16,52.04,52.06,80762.0,46.7662,46.7931,46.6855,46.7034,80762.0
2016-12-30 14:00:00,52.07,52.16,51.95,51.95,90838.0,46.7124,46.7931,46.6047,46.6047,90838.0
2016-12-30 14:30:00,51.95,52.03,51.84,51.9,103929.0,46.6047,46.6765,46.506,46.5599,103929.0
2016-12-30 15:00:00,51.9,52.13,51.88,52.11,125809.0,46.5599,46.7662,46.5419,46.7483,125809.0
2016-12-30 15:30:00,52.11,52.13,51.94,52.07,409179.0,46.7483,46.7662,46.5957,46.7124,409179.0
2017-01-03 09:30:00,52.23,52.52,51.96,51.97,434660.0,46.8559,47.1161,46.6137,46.6227,434660.0
2017-01-03 10:00:00,52.0,52.22,51.93,52.09,212588.0,46.6496,46.8469,46.5868,46.7303,212588.0
2017-01-03 10:30:00,52.09,52.15,51.9,51.98,265426.0,46.7303,46.7841,46.5599,46.6316,265426.0
2017-01-03 11:00:00,51.97,51.99,51.74,51.88,271358.0,46.6227,46.6406,46.4163,46.5419,271358.0
2017-01-03 11:30:00,51.88,52.01,51.81,51.99,139619.0,46.5419,46.6585,46.4791,46.6406,139619.0
2017-01-03 12:00:00,51.99,52.15,51.97,52.01,196873.0,46.6406,46.7841,46.6227,46.6585,196873.0
2017-01-03 12:30:00,52.02,52.04,51.88,51.91,128316.0,46.6675,46.6855,46.5419,46.5688,128316.0
2017-01-03 13:00:00,51.92,52.0,51.89,51.95,99042.0,46.5778,46.6496,46.5509,46.6047,99042.0
2017-01-03 13:30:00,51.96,52.0,51.9,51.92,139422.0,46.6137,46.6496,46.5599,46.5778,139422.0
2017-01-03 14:00:00,51.92,52.01,51.9,51.94,227032.0,46.5778,46.6585,46.5599,46.5957,227032.0
2017-01-03 14:30:00,51.95,52.01,51.91,51.97,172672.0,46.6047,46.6585,46.5688,46.6227,172672.0
2017-01-03 15:00:00,51.97,52.03,51.93,52.01,246213.0,46.6227,46.6765,46.5868,46.6585,246213.0
2017-01-03 15:30:00,52.02,52.15,51.96,52.13,435998.0,46.6675,46.7841,46.6137,46.7662,435998.0
2017-01-04 09:30:00,52.4,52.65,52.24,52.5,371234.0,47.0084,47.2327,46.8649,47.0981,371234.0
2017-01-04 10:00:00,52.52,52.68,52.42,52.42,231963.0,47.1161,47.2596,47.0264,47.0264,231963.0
2017-01-04 10:30:00,52.41,52.77,52.41,52.77,197865.0,47.0174,47.3403,47.0174,47.3403,197865.0
2017-01-04 11:00:00,52.77,52.79,52.5,52.66,109599.0,47.3403,47.3583,47.0981,47.2417,109599.0
2017-01-04 11:30:00,52.66,52.78,52.66,52.75,238250.0,47.2417,47.3493,47.2417,47.3224,238250.0
2017-01-04 12:00:00,52.76,52.85,52.64,52.68,187600.0,47.3314,47.4121,47.2237,47.2596,187600.0
2017-01-04 12:30:00,52.68,52.68,52.56,52.62,132634.0,47.2596,47.2596,47.152,47.2058,132634.0
2017-01-04 13:00:00,52.63,52.79,52.58,52.72,121468.0,47.2148,47.3583,47.1699,47.2955,121468.0
2017-01-04 13:30:00,52.72,52.78,52.66,52.75,120574.0,47.2955,47.3493,47.2417,47.3224,120574.0
2017-01-04 14:00:00,52.76,52.91,52.74,52.77,131213.0,47.3314,47.4659,47.3134,47.3403,131213.0
2017-01-04 14:30:00,52.78,52.88,52.77,52.83,169116.0,47.3493,47.439,47.3403,47.3942,169116.0
2017-01-04 15:00:00,52.83,52.92,52.79,52.89,196679.0,47.3942,47.4749,47.3583,47.448,196679.0
2017-01-04 15:30:00,52.89,52.92,52.8,52.82,429552.0,47.448,47.4749,47.3673,47.3852,429552.0
2017-01-05 09:30:00,53.05,53.34,52.82,53.27,328148.0,47.5915,47.8517,47.3852,47.7889,328148.0
2017-01-05 10:00:00,53.26,53.33,53.15,53.22,215614.0,47.7799,47.8427,47.6812,47.744,215614.0
2017-01-05 10:30:00,53.22,53.46,53.13,53.45,379274.0,47.744,47.9594,47.6633,47.9504,379274.0
2017-01-05 11:00:00,53.45,53.9,53.44,53.89,441106.0,47.9504,48.3541,47.9414,48.3451,441106.0
2017-01-05 11:30:00,53.89,53.99,53.68,53.76,325382.0,48.3451,48.4348,48.1567,48.2285,325382.0
2017-01-05 12:00:00,53.76,53.85,53.65,53.73,151696.0,48.2285,48.3092,48.1298,48.2016,151696.0
2017-01-05 12:30:00,53.74,53.74,53.48,53.66,187063.0,48.2105,48.2105,47.9773,48.1388,187063.0
2017-01-05 13:00:00,53.67,53.88,53.65,53.75,183534.0,48.1477,48.3361,48.1298,48.2195,183534.0
2017-01-05 13:30:00,53.76,53.78,53.56,53.75,153991.0,48.2285,48.2464,48.0491,48.2195,153991.0
2017-01-05 14:00:00,53.75,53.95,53.74,53.91,220103.0,48.2195,48.3989,48.2105,48.3631,220103.0
2017-01-05 14:30:00,53.91,53.91,53.7,53.71,214970.0,48.3631,48.3631,48.1747,48.1836,214970.0
2017-01-05 15:00:00,53.71,53.8,53.68,53.68,279763.0,48.1836,48.2644,48.1567,48.1567,279763.0
2017-01-05 15:30:00,53.68,53.75,53.64,53.72,470031.0,48.1567,48.2195,48.1208,48.1926,470031.0
2017-01-06 09:30:00,53.59,53.62,53.14,53.31,177986.0,48.076,48.1029,47.6723,47.8248,177986.0
2017-01-06 10:00:00,53.32,53.39,53.24,53.32,131463.0,47.8338,47.8966,47.762,47.8338,131463.0
2017-01-06 10:30:00,53.32,53.53,53.24,53.51,305674.0,47.8338,48.0222,47.762,48.0042,305674.0
2017-01-06 11:00:00,53.51,53.6,53.45,53.52,171560.0,48.0042,48.0849,47.9504,48.0132,171560.0
2017-01-06 11:30:00,53.52,53.89,53.52,53.8,200597.0,48.0132,48.3451,48.0132,48.2644,200597.0
2017-01-06 12:00:00,53.79,53.93,53.78,53.9,132307.0,48.2554,48.381,48.2464,48.3541,132307.0
2017-01-06 12:30:00,53.91,54.0,53.89,53.98,136167.0,48.3631,48.4438,48.3451,48.4258,136167.0
2017-01-06 13:00:00,53.98,54.07,53.94,53.99,184935.0,48.4258,48.5066,48.39,48.4348,184935.0
2017-01-06 13:30:00,53.99,54.0,53.85,53.95,215336.0,48.4348,48.4438,48.3092,48.3989,215336.0
2017-01-06 14:00:00,53.95,54.06,53.93,54.0,303871.0,48.3989,48.4976,48.381,48.4438,303871.0
2017-01-06 14:30:00,53.99,54.05,53.68,53.68,437580.0,48.4348,48.4886,48.1567,48.1567,437580.0
2017-01-06 15:00:00,53.68,53.9,53.66,53.72,343769.0,48.1567,48.3541,48.1388,48.1926,343769.0
2017-01-06 15:30:00,53.73,53.76,53.61,53.66,508499.0,48.2016,48.2285,48.0939,48.1388,508499.0
2017-01-09 09:30:00,53.37,53.95,53.35,53.93,323230.0,47.8786,48.3989,47.8607,48.381,323230.0
2017-01-09 10:00:00,53.93,53.93,53.75,53.85,112052.0,48.381,48.381,48.2195,48.3092,112052.0
2017-01-09 10:30:00,53.84,53.87,53.7,53.74,110390.0,48.3003,48.3272,48.1747,48.2105,110390.0
2017-01-09 11:00:00,53.73,53.77,53.67,53.69,145195.0,48.2016,48.2375,48.1477,48.1657,145195.0
2017-01-09 11:30:00,53.68,53.76,53.56,53.63,71209.0,48.1567,48.2285,48.0491,48.1119,71209.0
2017-01-09 12:00:00,53.63,53.75,53.53,53.54,108300.0,48.1119,48.2195,48.0222,48.0311,108300.0
2017-01-09 12:30:00,53.54,53.71,53.48,53.7,142233.0,48.0311,48.1836,47.9773,48.1747,142233.0
2017-01-09 13:00:00,53.7,53.71,53.6,53.66,63861.0,48.1747,48.1836,48.0849,48.1388,63861.0
2017-01-09 13:30:00,53.65,53.68,53.6,53.63,62246.0,48.1298,48.1567,48.0849,48.1119,62246.0
2017-01-09 14:00:00,53.63,53.66,53.6,53.65,112910.0,48.1119,48.1388,48.0849,48.1298,112910.0
2017-01-09 14:30:00,53.65,53.72,53.52,53.68,224231.0,48.1298,48.1926,48.0132,48.1567,224231.0
2017-01-09 15:00:00,53.68,53.8,53.66,53.77,138234.0,48.1567,48.2644,48.1388,48.2375,138234.0
2017-01-09 15:30:00,53.77,53.8,53.65,53.69,351738.0,48.2375,48.2644,48.1298,48.1657,351738.0
2017-01-10 09:30:00,53.9,54.41,53.78,54.39,478268.0,48.3541,48.8116,48.2464,48.7937,478268.0
2017-01-10 10:00:00,54.39,54.58,54.2,54.46,277674.0,48.7937,48.9641,48.6232,48.8565,277674.0
2017-01-10 10:30:00,54.48,54.84,54.36,54.43,381658.0,48.8744,49.1974,48.7667,48.8295,381658.0
2017-01-10 11:00:00,54.42,54.57,54.37,54.44,195491.0,48.8206,48.9551,48.7757,48.8385,195491.0
2017-01-10 11:30:00,54.45,54.7,54.41,54.63,231383.0,48.8475,49.0718,48.8116,49.009,231383.0
2017-01-10 12:00:00,54.64,54.82,54.62,54.79,170118.0,49.0179,49.1794,49.0,49.1525,170118.0
2017-01-10 12:30:00,54.79,54.87,54.72,54.76,187023.0,49.1525,49.2243,49.0897,49.1256,187023.0
2017-01-10 13:00:00,54.76,54.83,54.71,54.81,156450.0,49.1256,49.1884,49.0807,49.1704,156450.0
2017-01-10 13:30:00,54.8,54.81,54.44,54.46,132447.0,49.1615,49.1704,48.8385,48.8565,132447.0
2017-01-10 14:00:00,54.47,54.52,54.38,54.48,205357.0,48.8654,48.9103,48.7847,48.8744,205357.0
2017-01-10 14:30:00,54.49,54.6,54.46,54.51,256065.0,48.8834,48.9821,48.8565,48.9013,256065.0
2017-01-10 15:00:00,54.51,54.6,54.46,54.51,224866.0,48.9013,48.9821,48.8565,48.9013,224866.0
2017-01-10 15:30:00,54.51,54.56,54.25,54.26,648169.0,48.9013,48.9462,48.6681,48.677,648169.0
2017-01-11 09:30:00,54.33,54.44,54.07,54.43,230084.0,48.7398,48.8385,48.5066,48.8295,230084.0
2017-01-11 10:00:00,54.43,54.47,54.21,54.27,136632.0,48.8295,48.8654,48.6322,48.686,136632.0
2017-01-11 10:30:00,54.27,54.42,54.24,54.33,178975.0,48.686,48.8206,48.6591,48.7398,178975.0
2017-01-11 11:00:00,54.33,54.38,54.19,54.23,193950.0,48.7398,48.7847,48.6142,48.6501,193950.0
2017-01-11 11:30:00,54.26,54.41,54.17,54.4,139099.0,48.677,48.8116,48.5963,48.8026,139099.0
2017-01-11 12:00:00,54.39,54.62,54.31,54.58,250984.0,48.7937,49.0,48.7219,48.9641,250984.0
2017-01-11 12:30:00,54.55,54.59,54.38,54.48,275897.0,48.9372,48.9731,48.7847,48.8744,275897.0
2017-01-11 13:00:00,54.48,54.56,54.43,54.45,253117.0,48.8744,48.9462,48.8295,48.8475,253117.0
2017-01-11 13:30:00,54.44,54.53,54.39,54.45,165008.0,48.8385,48.9193,48.7937,48.8475,165008.0
2017-01-11 14:00:00,54.44,54.55,54.4,54.49,114584.0,48.8385,48.9372,48.8026,48.8834,114584.0
2017-01-11 14:30:00,54.5,54.69,54.5,54.55,169635.0,48.8923,49.0628,48.8923,48.9372,169635.0
2017-01-11 15:00:00,54.55,54.64,54.54,54.59,129402.0,48.9372,49.0179,48.9282,48.9731,129402.0
2017-01-11 15:30:00,54.58,54.67,54.53,54.57,355119.0,48.9641,49.0449,48.9193,48.9551,355119.0
2017-01-12 09:30:00,54.22,54.3,53.74,53.89,313172.0,48.6412,48.7129,48.2105,48.3451,313172.0
2017-01-12 10:00:00,53.91,53.93,53.52,53.52,224558.0,48.3631,48.381,48.0132,48.0132,224558.0
2017-01-12 10:30:00,53.51,53.53,53.34,53.36,363456.0,48.0042,48.0222,47.8517,47.8696,363456.0
2017-01-12 11:00:00,53.35,53.43,53.25,53.33,199523.0,47.8607,47.9324,47.771,47.8427,199523.0
2017-01-12 11:30:00,53.36,53.51,53.34,53.44,83895.0,47.8696,48.0042,47.8517,47.9414,83895.0
2017-01-12 12:00:00,53.44,53.51,53.36,53.5,172626.0,47.9414,48.0042,47.8696,47.9952,172626.0
2017-01-12 12:30:00,53.5,53.56,53.44,53.5,82085.0,47.9952,48.0491,47.9414,47.9952,82085.0
2017-01-12 13:00:00,53.51,53.51,53.25,53.27,209607.0,48.0042,48.0042,47.771,47.7889,209607.0
2017-01-12 13:30:00,53.27,53.48,53.26,53.38,96838.0,47.7889,47.9773,47.7799,47.8876,96838.0
2017-01-12 14:00:00,53.38,53.55,53.38,53.52,124735.0,47.8876,48.0401,47.8876,48.0132,124735.0
2017-01-12 14:30:00,53.52,53.66,53.48,53.61,170150.0,48.0132,48.1388,47.9773,48.0939,170150.0
2017-01-12 15:00:00,53.63,53.64,53.49,53.57,168766.0,48.1119,48.1208,47.9863,48.058,168766.0
2017-01-12 15:30:00,53.56,53.69,53.54,53.65,461561.0,48.0491,48.1657,48.0311,48.1298,461561.0
2017-01-13 09:30:00,53.41,53.55,53.28,53.33,213700.0,47.9145,48.0401,47.7979,47.8427,213700.0
2017-01-13 10:00:00,53.34,53.39,53.19,53.36,167378.0,47.8517,47.8966,47.7171,47.8696,167378.0
2017-01-13 10:30:00,53.37,53.59,53.37,53.58,152850.0,47.8786,48.076,47.8786,48.067,152850.0
2017-01-13 11:00:00,53.58,53.74,53.51,53.69,124474.0,48.067,48.2105,48.0042,48.1657,124474.0
2017-01-13 11:30:00,53.69,53.75,53.53,53.66,132217.0,48.1657,48.2195,48.0222,48.1388,132217.0
2017-01-13 12:00:00,53.66,53.67,53.46,53.47,78438.0,48.1388,48.1477,47.9594,47.9683,78438.0
2017-01-13 12:30:00,53.47,53.58,53.45,53.56,64529.0,47.9683,48.067,47.9504,48.0491,64529.0
2017-01-13 13:00:00,53.57,53.57,53.45,53.46,52167.0,48.058,48.058,47.9504,47.9594,52167.0
2017-01-13 13:30:00,53.46,53.61,53.45,53.54,105031.0,47.9594,48.0939,47.9504,48.0311,105031.0
2017-01-13 14:00:00,53.54,53.58,53.35,53.36,86030.0,48.0311,48.067,47.8607,47.8696,86030.0
2017-01-13 14:30:00,53.36,53.51,53.35,53.48,78493.0,47.8696,48.0042,47.8607,47.9773,78493.0
2017-01-13 15:00:00,53.47,53.53,53.46,53.48,58919.0,47.9683,48.0222,47.9594,47.9773,58919.0
2017-01-13 15:30:00,53.48,53.57,53.45,53.47,206099.0,47.9773,48.058,47.9504,47.9683,206099.0
2017-01-17 09:30:00,53.48,53.48,52.84,52.91,330138.0,47.9773,47.9773,47.4031,47.4659,330138.0
2017-01-17 10:00:00,52.91,53.18,52.9,53.13,114537.0,47.4659,47.7082,47.457,47.6633,114537.0
2017-01-17 10:30:00,53.13,53.22,53.06,53.06,124662.0,47.6633,47.744,47.6005,47.6005,124662.0
2017-01-17 11:00:00,53.06,53.11,52.81,52.84,218128.0,47.6005,47.6454,47.3762,47.4031,218128.0
2017-01-17 11:30:00,52.83,53.01,52.78,52.97,147043.0,47.3942,47.5557,47.3493,47.5198,147043.0
2017-01-17 12:00:00,52.97,52.98,52.83,52.89,150266.0,47.5198,47.5287,47.3942,47.448,150266.0
2017-01-17 12:30:00,52.89,53.01,52.83,52.84,95276.0,47.448,47.5557,47.3942,47.4031,95276.0
2017-01-17 13:00:00,52.84,52.89,52.79,52.87,103890.0,47.4031,47.448,47.3583,47.4301,103890.0
2017-01-17 13:30:00,52.87,52.91,52.77,52.86,194172.0,47.4301,47.4659,47.3403,47.4211,194172.0
2017-01-17 14:00:00,52.85,52.94,52.79,52.83,153491.0,47.4121,47.4929,47.3583,47.3942,153491.0
2017-01-17 14:30:00,52.84,52.91,52.74,52.9,118439.0,47.4031,47.4659,47.3134,47.457,118439.0
2017-01-17 15:00:00,52.89,53.08,52.87,53.05,220173.0,47.448,47.6185,47.4301,47.5915,220173.0
2017-01-17 15:30:00,53.05,53.11,53.0,53.09,386124.0,47.5915,47.6454,47.5467,47.6274,386124.0
2017-01-18 09:30:00,52.79,53.12,52.65,53.12,406338.0,47.3583,47.6543,47.2327,47.6543,406338.0
2017-01-18 10:00:00,53.14,53.55,53.09,53.52,421975.0,47.6723,48.0401,47.6274,48.0132,421975.0
2017-01-18 10:30:00,53.53,53.73,53.43,53.57,233795.0,48.0222,48.2016,47.9324,48.058,233795.0
2017-01-18 11:00:00,53.57,53.59,53.37,53.38,224527.0,48.058,48.076,47.8786,47.8876,224527.0
2017-01-18 11:30:00,53.38,53.43,53.22,53.23,157607.0,47.8876,47.9324,47.744,47.753,157607.0
2017-01-18 12:00:00,53.21,53.35,53.18,53.28,91621.0,47.7351,47.8607,47.7082,47.7979,91621.0
2017-01-18 12:30:00,53.28,53.36,53.24,53.36,101516.0,47.7979,47.8696,47.762,47.8696,101516.0
2017-01-18 13:00:00,53.36,53.36,53.26,53.3,76344.0,47.8696,47.8696,47.7799,47.8158,76344.0
2017-01-18 13:30:00,53.3,53.44,53.26,53.4,208021.0,47.8158,47.9414,47.7799,47.9055,208021.0
2017-01-18 14:00:00,53.4,53.49,53.39,53.45,105114.0,47.9055,47.9863,47.8966,47.9504,105114.0
2017-01-18 14:30:00,53.45,53.6,53.42,53.6,115073.0,47.9504,48.0849,47.9235,48.0849,115073.0
2017-01-18 15:00:00,53.59,53.59,53.49,53.5,137988.0,48.076,48.076,47.9863,47.9952,137988.0
2017-01-18 15:30:00,53.5,53.63,53.49,53.61,374685.0,47.9952,48.1119,47.9863,48.0939,374685.0
2017-01-19 09:30:00,53.6,54.14,53.57,53.88,298461.0,48.0849,48.5694,48.058,48.3361,298461.0
2017-01-19 10:00:00,53.88,53.89,53.61,53.84,106190.0,48.3361,48.3451,48.0939,48.3003,106190.0
2017-01-19 10:30:00,53.83,53.85,53.48,53.54,116745.0,48.2913,48.3092,47.9773,48.0311,116745.0
2017-01-19 11:00:00,53.53,53.57,53.45,53.49,123267.0,48.0222,48.058,47.9504,47.9863,123267.0
2017-01-19 11:30:00,53.5,53.7,53.49,53.62,83828.0,47.9952,48.1747,47.9863,48.1029,83828.0
2017-01-19 12:00:00,53.63,53.65,53.52,53.58,35285.0,48.1119,48.1298,48.0132,48.067,35285.0
2017-01-19 12:30:00,53.57,53.74,53.56,53.73,80365.0,48.058,48.2105,48.0491,48.2016,80365.0
2017-01-19 13:00:00,53.72,53.77,53.65,53.65,78606.0,48.1926,48.2375,48.1298,48.1298,78606.0
2017-01-19 13:30:00,53.65,53.71,53.61,53.63,78486.0,48.1298,48.1836,48.0939,48.1119,78486.0
2017-01-19 14:00:00,53.62,53.64,53.46,53.63,237933.0,48.1029,48.1208,47.9594,48.1119,237933.0
2017-01-19 14:30:00,53.63,53.64,53.5,53.59,180316.0,48.1119,48.1208,47.9952,48.076,180316.0
2017-01-19 15:00:00,53.59,53.6,53.43,53.5,171118.0,48.076,48.0849,47.9324,47.9952,171118.0
2017-01-19 15:30:00,53.5,53.52,53.42,53.45,246813.0,47.9952,48.0132,47.9235,47.9504,246813.0
2017-01-20 09:30:00,53.53,53.95,53.43,53.73,554756.0,48.0222,48.3989,47.9324,48.2016,554756.0
2017-01-20 10:00:00,53.74,53.74,53.57,53.57,123989.0,48.2105,48.2105,48.058,48.058,123989.0
2017-01-20 10:30:00,53.61,53.68,53.57,53.58,97381.0,48.0939,48.1567,48.058,48.067,97381.0
2017-01-20 11:00:00,53.59,53.61,53.36,53.36,91094.0,48.076,48.0939,47.8696,47.8696,91094.0
2017-01-20 11:30:00,53.36,53.5,53.32,53.36,82569.0,47.8696,47.9952,47.8338,47.8696,82569.0
2017-01-20 12:00:00,53.36,53.41,53.21,53.23,110548.0,47.8696,47.9145,47.7351,47.753,110548.0
2017-01-20 12:30:00,53.24,53.25,53.02,53.06,288486.0,47.762,47.771,47.5646,47.6005,288486.0
2017-01-20 13:00:00,53.06,53.42,53.05,53.41,308283.0,47.6005,47.9235,47.5915,47.9145,308283.0
2017-01-20 13:30:00,53.4,53.4,53.26,53.34,45563.0,47.9055,47.9055,47.7799,47.8517,45563.0
2017-01-20 14:00:00,53.33,53.35,53.2,53.2,67544.0,47.8427,47.8607,47.7261,47.7261,67544.0
2017-01-20 14:30:00,53.19,53.33,53.19,53.2,58437.0,47.7171,47.8427,47.7171,47.7261,58437.0
2017-01-20 15:00:00,53.21,53.29,53.2,53.21,112296.0,47.7351,47.8068,47.7261,47.7351,112296.0
2017-01-20 15:30:00,53.21,53.31,53.17,53.3,273462.0,47.7351,47.8248,47.6992,47.8158,273462.0
2017-01-23 09:30:00,53.36,53.46,53.24,53.34,204244.0,47.8696,47.9594,47.762,47.8517,204244.0
2017-01-23 10:00:00,53.35,53.42,53.25,53.27,195814.0,47.8607,47.9235,47.771,47.7889,195814.0
2017-01-23 10:30:00,53.27,53.3,53.19,53.19,113652.0,47.7889,47.8158,47.7171,47.7171,113652.0
2017-01-23 11:00:00,53.2,53.24,53.03,53.09,99212.0,47.7261,47.762,47.5736,47.6274,99212.0
2017-01-23 11:30:00,53.09,53.26,53.06,53.26,143965.0,47.6274,47.7799,47.6005,47.7799,143965.0
2017-01-23 12:00:00,53.27,53.32,53.2,53.32,124200.0,47.7889,47.8338,47.7261,47.8338,124200.0
2017-01-23 12:30:00,53.33,53.45,53.31,53.38,59905.0,47.8427,47.9504,47.8248,47.8876,59905.0
2017-01-23 13:00:00,53.38,53.44,53.33,53.33,45957.0,47.8876,47.9414,47.8427,47.8427,45957.0
2017-01-23 13:30:00,53.34,53.58,53.34,53.52,238753.0,47.8517,48.067,47.8517,48.0132,238753.0
2017-01-23 14:00:00,53.52,53.57,53.49,53.5,99557.0,48.0132,48.058,47.9863,47.9952,99557.0
2017-01-23 14:30:00,53.5,53.68,53.49,53.66,100707.0,47.9952,48.1567,47.9863,48.1388,100707.0
2017-01-23 15:00:00,53.66,53.76,53.61,53.73,197396.0,48.1388,48.2285,48.0939,48.2016,197396.0
2017-01-23 15:30:00,53.73,53.82,53.71,53.76,422415.0,48.2016,48.2823,48.1836,48.2285,422415.0
2017-01-24 09:30:00,53.72,53.99,53.66,53.86,204012.0,48.1926,48.4348,48.1388,48.3182,204012.0
2017-01-24 10:00:00,53.86,54.11,53.82,54.02,207527.0,48.3182,48.5425,48.2823,48.4617,207527.0
2017-01-24 10:30:00,54.01,54.16,53.95,54.13,113412.0,48.4528,48.5873,48.3989,48.5604,113412.0
2017-01-24 11:00:00,54.13,54.27,54.1,54.11,315482.0,48.5604,48.686,48.5335,48.5425,315482.0
2017-01-24 11:30:00,54.12,54.22,54.05,54.22,176043.0,48.5514,48.6412,48.4886,48.6412,176043.0
2017-01-24 12:00:00,54.22,54.36,54.21,54.32,95890.0,48.6412,48.7667,48.6322,48.7309,95890.0
2017-01-24 12:30:00,54.32,54.34,54.21,54.27,72160.0,48.7309,48.7488,48.6322,48.686,72160.0
2017-01-24 13:00:00,54.27,54.39,54.26,54.39,91441.0,48.686,48.7937,48.677,48.7937,91441.0
2017-01-24 13:30:00,54.39,54.53,54.38,54.5,116397.0,48.7937,48.9193,48.7847,48.8923,116397.0
2017-01-24 14:00:00,54.51,54.55,54.48,54.51,140703.0,48.9013,48.9372,48.8744,48.9013,140703.0
2017-01-24 14:30:00,54.51,54.61,54.5,54.61,117608.0,48.9013,48.991,48.8923,48.991,117608.0
2017-01-24 15:00:00,54.61,54.71,54.57,54.61,199452.0,48.991,49.0807,48.9551,48.991,199452.0
2017-01-24 15:30:00,54.61,54.62,54.51,54.54,300811.0,48.991,49.0,48.9013,48.9282,300811.0
2017-01-25 09:30:00,54.7,55.24,54.65,55.2,603418.0,49.0718,49.5562,49.0269,49.5203,603418.0
2017-01-25 10:00:00,55.2,55.37,55.15,55.27,348655.0,49.5203,49.6728,49.4755,49.5831,348655.0
2017-01-25 10:30:00,55.27,55.31,55.15,55.29,229109.0,49.5831,49.619,49.4755,49.6011,229109.0
2017-01-25 11:00:00,55.28,55.55,55.28,55.5,286418.0,49.5921,49.8343,49.5921,49.7895,286418.0
2017-01-25 11:30:00,55.5,55.51,55.2,55.25,241084.0,49.7895,49.7984,49.5203,49.5652,241084.0
2017-01-25 12:00:00,55.25,55.37,55.17,55.34,227392.0,49.5652,49.6728,49.4934,49.6459,227392.0
2017-01-25 12:30:00,55.34,55.37,55.25,55.33,181592.0,49.6459,49.6728,49.5652,49.6369,181592.0
2017-01-25 13:00:00,55.33,55.37,55.18,55.21,186946.0,49.6369,49.6728,49.5024,49.5293,186946.0
2017-01-25 13:30:00,55.21,55.64,55.17,55.61,350542.0,49.5293,49.915,49.4934,49.8881,350542.0
2017-01-25 14:00:00,55.61,55.73,55.49,55.71,314744.0,49.8881,49.9958,49.7805,49.9778,314744.0
2017-01-25 14:30:00,55.72,55.78,55.66,55.71,351496.0,49.9868,50.0406,49.933,49.9778,351496.0
2017-01-25 15:00:00,55.71,55.81,55.67,55.73,293479.0,49.9778,50.0676,49.942,49.9958,293479.0
2017-01-25 15:30:00,55.73,55.89,55.72,55.83,838606.0,49.9958,50.1393,49.9868,50.0855,838606.0
2017-01-26 09:30:00,56.81,57.79,56.77,57.13,1382125.0,50.9647,51.8438,50.9288,51.2517,1382125.0
2017-01-26 10:00:00,57.11,57.63,56.97,57.07,514844.0,51.2338,51.7003,51.1082,51.1979,514844.0
2017-01-26 10:30:00,57.06,57.06,56.74,56.77,320919.0,51.1889,51.1889,50.9019,50.9288,320919.0
2017-01-26 11:00:00,56.76,56.87,56.57,56.6,330168.0,50.9198,51.0185,50.7494,50.7763,330168.0
2017-01-26 11:30:00,56.59,56.93,56.45,56.87,240039.0,50.7673,51.0723,50.6417,51.0185,240039.0
2017-01-26 12:00:00,56.9,56.93,56.75,56.85,207140.0,51.0454,51.0723,50.9108,51.0005,207140.0
2017-01-26 12:30:00,56.85,57.03,56.78,56.98,156674.0,51.0005,51.162,50.9377,51.1172,156674.0
2017-01-26 13:00:00,56.99,57.0,56.8,56.9,134919.0,51.1261,51.1351,50.9557,51.0454,134919.0
2017-01-26 13:30:00,56.9,57.11,56.88,56.96,268518.0,51.0454,51.2338,51.0275,51.0992,268518.0
2017-01-26 14:00:00,56.97,57.08,56.93,57.07,199490.0,51.1082,51.2069,51.0723,51.1979,199490.0
2017-01-26 14:30:00,57.06,57.08,56.86,56.87,274693.0,51.1889,51.2069,51.0095,51.0185,274693.0
2017-01-26 15:00:00,56.87,57.0,56.87,56.91,241848.0,51.0185,51.1351,51.0185,51.0544,241848.0
2017-01-26 15:30:00,56.91,57.0,56.86,56.93,674058.0,51.0544,51.1351,51.0095,51.0723,674058.0
2017-01-27 09:30:00,56.87,56.98,56.35,56.37,350923.0,51.0185,51.1172,50.552,50.5699,350923.0
2017-01-27 10:00:00,56.36,56.56,56.21,56.21,292079.0,50.561,50.7404,50.4264,50.4264,292079.0
2017-01-27 10:30:00,56.22,56.44,56.11,56.16,253978.0,50.4354,50.6327,50.3367,50.3815,253978.0
2017-01-27 11:00:00,56.16,56.41,56.14,56.25,264465.0,50.3815,50.6058,50.3636,50.4623,264465.0
2017-01-27 11:30:00,56.25,56.34,56.11,56.16,158595.0,50.4623,50.543,50.3367,50.3815,158595.0
2017-01-27 12:00:00,56.17,56.4,56.15,56.23,115947.0,50.3905,50.5968,50.3726,50.4443,115947.0
2017-01-27 12:30:00,56.23,56.31,56.2,56.3,93347.0,50.4443,50.5161,50.4174,50.5071,93347.0
2017-01-27 13:00:00,56.31,56.31,56.21,56.28,94988.0,50.5161,50.5161,50.4264,50.4892,94988.0
2017-01-27 13:30:00,56.28,56.32,56.25,56.29,94467.0,50.4892,50.5251,50.4623,50.4982,94467.0
2017-01-27 14:00:00,56.29,56.35,56.25,56.29,125922.0,50.4982,50.552,50.4623,50.4982,125922.0
2017-01-27 14:30:00,56.29,56.51,56.28,56.44,145608.0,50.4982,50.6955,50.4892,50.6327,145608.0
2017-01-27 15:00:00,56.44,56.49,56.31,56.31,116202.0,50.6327,50.6776,50.5161,50.5161,116202.0
2017-01-27 15:30:00,56.31,56.37,56.26,56.29,400095.0,50.5161,50.5699,50.4713,50.4982,400095.0
2017-01-30 09:30:00,55.99,56.14,55.66,55.73,271849.0,50.229,50.3636,49.933,49.9958,271849.0
2017-01-30 10:00:00,55.72,55.99,55.69,55.96,199370.0,49.9868,50.229,49.9599,50.2021,199370.0
2017-01-30 10:30:00,55.96,56.01,55.71,55.88,251730.0,50.2021,50.247,49.9778,50.1304,251730.0
2017-01-30 11:00:00,55.87,56.02,55.76,55.85,205263.0,50.1214,50.2559,50.0227,50.1034,205263.0
2017-01-30 11:30:00,55.84,56.02,55.83,55.86,122756.0,50.0945,50.2559,50.0855,50.1124,122756.0
2017-01-30 12:00:00,55.87,55.88,55.76,55.77,132988.0,50.1214,50.1304,50.0227,50.0317,132988.0
2017-01-30 12:30:00,55.77,55.83,55.7,55.83,117585.0,50.0317,50.0855,49.9689,50.0855,117585.0
2017-01-30 13:00:00,55.83,55.84,55.56,55.61,220119.0,50.0855,50.0945,49.8433,49.8881,220119.0
2017-01-30 13:30:00,55.6,55.71,55.52,55.7,116204.0,49.8792,49.9778,49.8074,49.9689,116204.0
2017-01-30 14:00:00,55.69,55.76,55.6,55.7,196643.0,49.9599,50.0227,49.8792,49.9689,196643.0
2017-01-30 14:30:00,55.7,55.8,55.63,55.65,224506.0,49.9689,50.0586,49.9061,49.924,224506.0
2017-01-30 15:00:00,55.66,55.7,55.56,55.7,203910.0,49.933,49.9689,49.8433,49.9689,203910.0
2017-01-30 15:30:00,55.7,55.71,55.58,55.62,591109.0,49.9689,49.9778,49.8612,49.8971,591109.0
2017-01-31 09:30:00,55.64,55.64,55.08,55.12,198469.0,49.915,49.915,49.4127,49.4486,198469.0
2017-01-31 10:00:00,55.11,55.17,54.85,54.86,191908.0,49.4396,49.4934,49.2063,49.2153,191908.0
2017-01-31 10:30:00,54.86,55.04,54.75,55.03,197693.0,49.2153,49.3768,49.1166,49.3678,197693.0
2017-01-31 11:00:00,55.02,55.16,54.99,55.01,151450.0,49.3588,49.4844,49.3319,49.3499,151450.0
2017-01-31 11:30:00,55.01,55.06,54.85,54.9,124986.0,49.3499,49.3947,49.2063,49.2512,124986.0
2017-01-31 12:00:00,54.9,55.05,54.89,54.94,81014.0,49.2512,49.3858,49.2422,49.2871,81014.0
2017-01-31 12:30:00,54.95,55.06,54.89,54.97,115748.0,49.296,49.3947,49.2422,49.314,115748.0
2017-01-31 13:00:00,54.98,54.99,54.85,54.91,139647.0,49.323,49.3319,49.2063,49.2602,139647.0
2017-01-31 13:30:00,54.91,54.95,54.85,54.94,158789.0,49.2602,49.296,49.2063,49.2871,158789.0
2017-01-31 14:00:00,54.95,55.25,54.94,55.22,302503.0,49.296,49.5652,49.2871,49.5383,302503.0
2017-01-31 14:30:00,55.23,55.28,55.11,55.26,172712.0,49.5472,49.5921,49.4396,49.5741,172712.0
2017-01-31 15:00:00,55.27,55.38,55.24,55.29,201199.0,49.5831,49.6818,49.5562,49.6011,201199.0
2017-01-31 15:30:00,55.3,55.43,55.29,55.39,393011.0,49.61,49.7267,49.6011,49.6908,393011.0
2017-02-01 09:30:00,55.24,55.7,55.14,55.17,286962.0,49.5562,49.9689,49.4665,49.4934,286962.0
2017-02-01 10:00:00,55.19,55.26,55.02,55.24,130998.0,49.5113,49.5741,49.3588,49.5562,130998.0
2017-02-01 10:30:00,55.25,55.41,55.24,55.31,145400.0,49.5652,49.7087,49.5562,49.619,145400.0
2017-02-01 11:00:00,55.32,55.33,55.16,55.23,92438.0,49.628,49.6369,49.4844,49.5472,92438.0
2017-02-01 11:30:00,55.23,55.36,55.2,55.29,89523.0,49.5472,49.6639,49.5203,49.6011,89523.0
2017-02-01 12:00:00,55.29,55.51,55.29,55.45,74493.0,49.6011,49.7984,49.6011,49.7446,74493.0
2017-02-01 12:30:00,55.45,55.63,55.45,55.63,83698.0,49.7446,49.9061,49.7446,49.9061,83698.0
2017-02-01 13:00:00,55.63,55.68,55.41,55.42,105572.0,49.9061,49.9509,49.7087,49.7177,105572.0
2017-02-01 13:30:00,55.41,55.42,55.24,55.3,93282.0,49.7087,49.7177,49.5562,49.61,93282.0
2017-02-01 14:00:00,55.28,55.6,55.23,55.58,144084.0,49.5921,49.8792,49.5472,49.8612,144084.0
2017-02-01 14:30:00,55.58,55.6,55.37,55.47,95771.0,49.8612,49.8792,49.6728,49.7625,95771.0
2017-02-01 15:00:00,55.47,55.57,55.47,55.55,104699.0,49.7625,49.8522,49.7625,49.8343,104699.0
2017-02-01 15:30:00,55.55,55.65,55.46,55.47,195607.0,49.8343,49.924,49.7536,49.7625,195607.0
2017-02-02 09:30:00,55.43,55.46,55.12,55.16,128943.0,49.7267,49.7536,49.4486,49.4844,128943.0
2017-02-02 10:00:00,55.16,55.27,55.07,55.24,130095.0,49.4844,49.5831,49.4037,49.5562,130095.0
2017-02-02 10:30:00,55.24,55.42,55.24,55.38,126568.0,49.5562,49.7177,49.5562,49.6818,126568.0
2017-02-02 11:00:00,55.38,55.43,55.19,55.19,66817.0,49.6818,49.7267,49.5113,49.5113,66817.0
2017-02-02 11:30:00,55.19,55.26,55.11,55.12,77395.0,49.5113,49.5741,49.4396,49.4486,77395.0
2017-02-02 12:00:00,55.11,55.29,55.1,55.19,62004.0,49.4396,49.6011,49.4306,49.5113,62004.0
2017-02-02 12:30:00,55.18,55.28,55.14,55.23,89944.0,49.5024,49.5921,49.4665,49.5472,89944.0
2017-02-02 13:00:00,55.22,55.28,55.14,55.16,55292.0,49.5383,49.5921,49.4665,49.4844,55292.0
2017-02-02 13:30:00,55.16,55.35,55.14,55.27,51143.0,49.4844,49.6549,49.4665,49.5831,51143.0
2017-02-02 14:00:00,55.26,55.28,55.16,55.21,77874.0,49.5741,49.5921,49.4844,49.5293,77874.0
2017-02-02 14:30:00,55.2,55.25,55.14,55.19,84611.0,49.5203,49.5652,49.4665,49.5113,84611.0
2017-02-02 15:00:00,55.19,55.32,55.18,55.3,83683.0,49.5113,49.628,49.5024,49.61,83683.0
2017-02-02 15:30:00,55.31,55.41,55.29,55.29,184860.0,49.619,49.7087,49.6011,49.6011,184860.0
2017-02-03 09:30:00,55.42,55.55,55.24,55.32,135825.0,49.7177,49.8343,49.5562,49.628,135825.0
2017-02-03 10:00:00,55.33,55.47,55.3,55.39,94003.0,49.6369,49.7625,49.61,49.6908,94003.0
2017-02-03 10:30:00,55.4,55.63,55.37,55.6,87417.0,49.6997,49.9061,49.6728,49.8792,87417.0
2017-02-03 11:00:00,55.6,55.72,55.42,55.46,77532.0,49.8792,49.9868,49.7177,49.7536,77532.0
2017-02-03 11:30:00,55.45,55.47,55.22,55.31,81679.0,49.7446,49.7625,49.5383,49.619,81679.0
2017-02-03 12:00:00,55.3,55.5,55.3,55.38,61899.0,49.61,49.7895,49.61,49.6818,61899.0
2017-02-03 12:30:00,55.39,55.46,55.32,55.42,59070.0,49.6908,49.7536,49.628,49.7177,59070.0
2017-02-03 13:00:00,55.43,55.45,55.31,55.36,60178.0,49.7267,49.7446,49.619,49.6639,60178.0
2017-02-03 13:30:00,55.36,55.42,55.32,55.32,53672.0,49.6639,49.7177,49.628,49.628,53672.0
2017-02-03 14:00:00,55.33,55.36,55.26,55.29,73064.0,49.6369,49.6639,49.5741,49.6011,73064.0
2017-02-03 14:30:00,55.29,55.29,55.22,55.25,78601.0,49.6011,49.6011,49.5383,49.5652,78601.0
2017-02-03 15:00:00,55.25,55.31,55.21,55.27,121121.0,49.5652,49.619,49.5293,49.5831,121121.0
2017-02-03 15:30:00,55.27,55.38,55.24,55.27,237395.0,49.5831,49.6818,49.5562,49.5831,237395.0
2017-02-06 09:30:00,55.08,55.47,55.02,55.47,138946.0,49.4127,49.7625,49.3588,49.7625,138946.0
2017-02-06 10:00:00,55.47,55.55,55.43,55.52,78798.0,49.7625,49.8343,49.7267,49.8074,78798.0
2017-02-06 10:30:00,55.52,55.55,55.45,55.5,64350.0,49.8074,49.8343,49.7446,49.7895,64350.0
2017-02-06 11:00:00,55.5,55.58,55.49,55.55,67695.0,49.7895,49.8612,49.7805,49.8343,67695.0
2017-02-06 11:30:00,55.56,55.56,55.45,55.46,34592.0,49.8433,49.8433,49.7446,49.7536,34592.0
2017-02-06 12:00:00,55.46,55.51,55.43,55.48,53107.0,49.7536,49.7984,49.7267,49.7715,53107.0
2017-02-06 12:30:00,55.49,55.49,55.42,55.44,51706.0,49.7805,49.7805,49.7177,49.7356,51706.0
2017-02-06 13:00:00,55.43,55.51,55.39,55.5,80758.0,49.7267,49.7984,49.6908,49.7895,80758.0
2017-02-06 13:30:00,55.49,55.51,55.44,55.47,54026.0,49.7805,49.7984,49.7356,49.7625,54026.0
2017-02-06 14:00:00,55.48,55.51,55.45,55.46,115036.0,49.7715,49.7984,49.7446,49.7536,115036.0
2017-02-06 14:30:00,55.46,55.46,55.38,55.41,54143.0,49.7536,49.7536,49.6818,49.7087,54143.0
2017-02-06 15:00:00,55.41,55.42,55.33,55.41,109383.0,49.7087,49.7177,49.6369,49.7087,109383.0
2017-02-06 15:30:00,55.41,55.52,55.4,55.5,283238.0,49.7087,49.8074,49.6997,49.7895,283238.0
2017-02-07 09:30:00,55.56,55.64,55.32,55.34,160352.0,49.8433,49.915,49.628,49.6459,160352.0
2017-02-07 10:00:00,55.34,55.43,55.28,55.39,140035.0,49.6459,49.7267,49.5921,49.6908,140035.0
2017-02-07 10:30:00,55.39,55.41,55.19,55.32,99528.0,49.6908,49.7087,49.5113,49.628,99528.0
2017-02-07 11:00:00,55.32,55.44,55.26,55.36,111353.0,49.628,49.7356,49.5741,49.6639,111353.0
2017-02-07 11:30:00,55.35,55.51,55.24,55.43,118621.0,49.6549,49.7984,49.5562,49.7267,118621.0
2017-02-07 12:00:00,55.43,55.45,55.21,55.22,80300.0,49.7267,49.7446,49.5293,49.5383,80300.0
2017-02-07 12:30:00,55.22,55.44,55.21,55.37,79127.0,49.5383,49.7356,49.5293,49.6728,79127.0
2017-02-07 13:00:00,55.37,55.46,55.36,55.45,54217.0,49.6728,49.7536,49.6639,49.7446,54217.0
2017-02-07 13:30:00,55.45,55.53,55.41,55.48,48372.0,49.7446,49.8164,49.7087,49.7715,48372.0
2017-02-07 14:00:00,55.49,55.54,55.44,55.49,60644.0,49.7805,49.8253,49.7356,49.7805,60644.0
2017-02-07 14:30:00,55.48,55.48,55.35,55.45,58194.0,49.7715,49.7715,49.6549,49.7446,58194.0
2017-02-07 15:00:00,55.45,55.52,55.43,55.48,89575.0,49.7446,49.8074,49.7267,49.7715,89575.0
2017-02-07 15:30:00,55.47,55.48,55.39,55.44,159502.0,49.7625,49.7715,49.6908,49.7356,159502.0
2017-02-08 09:30:00,55.7,55.78,55.51,55.55,173012.0,49.9689,50.0406,49.7984,49.8343,173012.0
2017-02-08 10:00:00,55.55,55.62,55.36,55.62,96952.0,49.8343,49.8971,49.6639,49.8971,96952.0
2017-02-08 10:30:00,55.64,55.66,55.52,55.54,186618.0,49.915,49.933,49.8074,49.8253,186618.0
2017-02-08 11:00:00,55.55,55.67,55.52,55.54,65247.0,49.8343,49.942,49.8074,49.8253,65247.0
2017-02-08 11:30:00,55.53,55.61,55.45,55.54,73033.0,49.8164,49.8881,49.7446,49.8253,73033.0
2017-02-08 12:00:00,55.54,55.6,55.53,55.55,36970.0,49.8253,49.8792,49.8164,49.8343,36970.0
2017-02-08 12:30:00,55.55,55.55,55.37,55.39,60760.0,49.8343,49.8343,49.6728,49.6908,60760.0
2017-02-08 13:00:00,55.4,55.5,55.4,55.46,53868.0,49.6997,49.7895,49.6997,49.7536,53868.0
2017-02-08 13:30:00,55.46,55.54,55.35,55.54,130437.0,49.7536,49.8253,49.6549,49.8253,130437.0
2017-02-08 14:00:00,55.55,55.64,55.47,55.56,103330.0,49.8343,49.915,49.7625,49.8433,103330.0
2017-02-08 14:30:00,55.55,55.63,55.51,55.55,97000.0,49.8343,49.9061,49.7984,49.8343,97000.0
2017-02-08 15:00:00,55.55,55.7,55.5,55.69,130255.0,49.8343,49.9689,49.7895,49.9599,130255.0
2017-02-08 15:30:00,55.69,55.7,55.54,55.58,227320.0,49.9599,49.9689,49.8253,49.8612,227320.0
2017-02-09 09:30:00,55.47,55.64,55.45,55.6,213089.0,49.7625,49.915,49.7446,49.8792,213089.0
2017-02-09 10:00:00,55.6,55.74,55.54,55.69,156576.0,49.8792,50.0048,49.8253,49.9599,156576.0
2017-02-09 10:30:00,55.68,55.79,55.68,55.69,121204.0,49.9509,50.0496,49.9509,49.9599,121204.0
2017-02-09 11:00:00,55.69,55.75,55.65,55.72,151153.0,49.9599,50.0137,49.924,49.9868,151153.0
2017-02-09 11:30:00,55.71,55.95,55.68,55.94,185033.0,49.9778,50.1931,49.9509,50.1842,185033.0
2017-02-09 12:00:00,55.95,56.03,55.86,56.03,185471.0,50.1931,50.2649,50.1124,50.2649,185471.0
2017-02-09 12:30:00,56.03,56.1,55.99,56.09,142122.0,50.2649,50.3277,50.229,50.3187,142122.0
2017-02-09 13:00:00,56.09,56.16,56.03,56.15,176519.0,50.3187,50.3815,50.2649,50.3726,176519.0
2017-02-09 13:30:00,56.15,56.3,56.13,56.28,175923.0,50.3726,50.5071,50.3546,50.4892,175923.0
2017-02-09 14:00:00,56.27,56.42,56.27,56.34,198602.0,50.4802,50.6148,50.4802,50.543,198602.0
2017-02-09 14:30:00,56.34,56.44,56.24,56.37,226413.0,50.543,50.6327,50.4533,50.5699,226413.0
2017-02-09 15:00:00,56.37,56.48,56.29,56.34,249018.0,50.5699,50.6686,50.4982,50.543,249018.0
2017-02-09 15:30:00,56.33,56.34,56.21,56.31,404676.0,50.5341,50.543,50.4264,50.5161,404676.0
2017-02-10 09:30:00,56.02,56.31,55.88,56.25,371872.0,50.2559,50.5161,50.1304,50.4623,371872.0
2017-02-10 10:00:00,56.25,56.26,56.03,56.08,131285.0,50.4623,50.4713,50.2649,50.3098,131285.0
2017-02-10 10:30:00,56.09,56.31,56.08,56.09,138017.0,50.3187,50.5161,50.3098,50.3187,138017.0
2017-02-10 11:00:00,56.09,56.13,56.0,56.06,221030.0,50.3187,50.3546,50.238,50.2918,221030.0
2017-02-10 11:30:00,56.06,56.19,55.99,56.19,262920.0,50.2918,50.4085,50.229,50.4085,262920.0
2017-02-10 12:00:00,56.18,56.19,56.07,56.12,55056.0,50.3995,50.4085,50.3008,50.3457,55056.0
2017-02-10 12:30:00,56.13,56.15,56.07,56.11,64628.0,50.3546,50.3726,50.3008,50.3367,64628.0
2017-02-10 13:00:00,56.11,56.15,56.07,56.08,79789.0,50.3367,50.3726,50.3008,50.3098,79789.0
2017-02-10 13:30:00,56.08,56.11,56.02,56.08,193582.0,50.3098,50.3367,50.2559,50.3098,193582.0
2017-02-10 14:00:00,56.08,56.19,56.05,56.18,71977.0,50.3098,50.4085,50.2829,50.3995,71977.0
2017-02-10 14:30:00,56.18,56.33,56.17,56.21,141429.0,50.3995,50.5341,50.3905,50.4264,141429.0
2017-02-10 15:00:00,56.21,56.29,56.16,56.17,156583.0,50.4264,50.4982,50.3815,50.3905,156583.0
2017-02-10 15:30:00,56.17,56.29,56.17,56.25,338941.0,50.3905,50.4982,50.3905,50.4623,338941.0
2017-02-13 09:30:00,56.59,56.93,56.51,56.93,410949.0,50.7673,51.0723,50.6955,51.0723,410949.0
2017-02-13 10:00:00,56.92,56.92,56.65,56.68,269496.0,51.0633,51.0633,50.8211,50.848,269496.0
2017-02-13 10:30:00,56.69,56.69,56.43,56.51,209872.0,50.857,50.857,50.6238,50.6955,209872.0
2017-02-13 11:00:00,56.52,56.68,56.46,56.64,177889.0,50.7045,50.848,50.6507,50.8122,177889.0
2017-02-13 11:30:00,56.65,56.8,56.57,56.75,162524.0,50.8211,50.9557,50.7494,50.9108,162524.0
2017-02-13 12:00:00,56.75,56.78,56.62,56.78,74813.0,50.9108,50.9377,50.7942,50.9377,74813.0
2017-02-13 12:30:00,56.78,56.8,56.59,56.64,142119.0,50.9377,50.9557,50.7673,50.8122,142119.0
2017-02-13 13:00:00,56.64,56.73,56.6,56.72,97973.0,50.8122,50.8929,50.7763,50.8839,97973.0
2017-02-13 13:30:00,56.72,56.8,56.67,56.67,75172.0,50.8839,50.9557,50.8391,50.8391,75172.0
2017-02-13 14:00:00,56.68,56.71,56.62,56.71,95401.0,50.848,50.875,50.7942,50.875,95401.0
2017-02-13 14:30:00,56.71,56.8,56.66,56.67,157796.0,50.875,50.9557,50.8301,50.8391,157796.0
2017-02-13 15:00:00,56.68,56.68,56.57,56.61,135971.0,50.848,50.848,50.7494,50.7852,135971.0
2017-02-13 15:30:00,56.61,56.61,56.43,56.44,384269.0,50.7852,50.7852,50.6238,50.6327,384269.0
2017-02-14 09:30:00,56.49,56.64,56.46,56.53,189155.0,50.6776,50.8122,50.6507,50.7135,189155.0
2017-02-14 10:00:00,56.53,56.59,56.49,56.56,145798.0,50.7135,50.7673,50.6776,50.7404,145798.0
2017-02-14 10:30:00,56.55,56.58,56.48,56.54,74967.0,50.7314,50.7583,50.6686,50.7224,74967.0
2017-02-14 11:00:00,56.55,56.56,56.47,56.51,126007.0,50.7314,50.7404,50.6596,50.6955,126007.0
2017-02-14 11:30:00,56.5,56.53,56.37,56.45,109032.0,50.6866,50.7135,50.5699,50.6417,109032.0
2017-02-14 12:00:00,56.46,56.52,56.33,56.35,133100.0,50.6507,50.7045,50.5341,50.552,133100.0
2017-02-14 12:30:00,56.35,56.46,56.34,56.42,138297.0,50.552,50.6507,50.543,50.6148,138297.0
2017-02-14 13:00:00,56.43,56.52,56.42,56.44,97157.0,50.6238,50.7045,50.6148,50.6327,97157.0
2017-02-14 13:30:00,56.44,56.47,56.41,56.45,102112.0,50.6327,50.6596,50.6058,50.6417,102112.0
2017-02-14 14:00:00,56.45,56.49,56.4,56.4,103452.0,50.6417,50.6776,50.5968,50.5968,103452.0
2017-02-14 14:30:00,56.41,56.5,56.3,56.31,192048.0,50.6058,50.6866,50.5071,50.5161,192048.0
2017-02-14 15:00:00,56.32,56.39,56.28,56.33,212770.0,50.5251,50.5879,50.4892,50.5341,212770.0
2017-02-14 15:30:00,56.31,56.39,56.29,56.37,799799.0,50.5161,50.5879,50.4982,50.5699,799799.0
2017-02-15 09:30:00,55.97,56.25,55.61,56.14,301877.0,50.2111,50.4623,49.8881,50.3636,301877.0
2017-02-15 10:00:00,56.15,56.19,55.66,56.17,435452.0,50.3726,50.4085,49.933,50.3905,435452.0
2017-02-15 10:30:00,56.18,56.42,56.17,56.28,176596.0,50.3995,50.6148,50.3905,50.4892,176596.0
2017-02-15 11:00:00,56.27,56.32,56.2,56.28,124127.0,50.4802,50.5251,50.4174,50.4892,124127.0
2017-02-15 11:30:00,56.27,56.3,56.09,56.11,171918.0,50.4802,50.5071,50.3187,50.3367,171918.0
2017-02-15 12:00:00,56.1,56.21,56.06,56.16,123271.0,50.3277,50.4264,50.2918,50.3815,123271.0
2017-02-15 12:30:00,56.16,56.21,56.13,56.21,139635.0,50.3815,50.4264,50.3546,50.4264,139635.0
2017-02-15 13:00:00,56.21,56.21,56.13,56.16,95411.0,50.4264,50.4264,50.3546,50.3815,95411.0
2017-02-15 13:30:00,56.16,56.26,56.15,56.24,135146.0,50.3815,50.4713,50.3726,50.4533,135146.0
2017-02-15 14:00:00,56.23,56.33,56.23,56.29,129969.0,50.4443,50.5341,50.4443,50.4982,129969.0
2017-02-15 14:30:00,56.28,56.45,56.27,56.41,358928.0,50.4892,50.6417,50.4802,50.6058,358928.0
2017-02-15 15:00:00,56.4,56.53,56.35,56.45,246770.0,50.5968,50.7135,50.552,50.6417,246770.0
2017-02-15 15:30:00,56.45,56.51,56.42,56.45,321310.0,50.6417,50.6955,50.6148,50.6417,321310.0
2017-02-16 09:30:00,56.34,56.46,56.16,56.22,192525.0,50.543,50.6507,50.3815,50.4354,192525.0
2017-02-16 10:00:00,56.21,56.22,56.0,56.04,177659.0,50.4264,50.4354,50.238,50.2739,177659.0
2017-02-16 10:30:00,56.03,56.14,55.84,55.97,317530.0,50.2649,50.3636,50.0945,50.2111,317530.0
2017-02-16 11:00:00,55.98,56.01,55.77,55.84,191874.0,50.2201,50.247,50.0317,50.0945,191874.0
2017-02-16 11:30:00,55.84,55.9,55.73,55.79,130781.0,50.0945,50.1483,49.9958,50.0496,130781.0
2017-02-16 12:00:00,55.79,55.83,55.7,55.82,251257.0,50.0496,50.0855,49.9689,50.0765,251257.0
2017-02-16 12:30:00,55.82,55.95,55.81,55.88,94485.0,50.0765,50.1931,50.0676,50.1304,94485.0
2017-02-16 13:00:00,55.88,55.93,55.83,55.84,156275.0,50.1304,50.1752,50.0855,50.0945,156275.0
2017-02-16 13:30:00,55.84,55.85,55.76,55.8,96228.0,50.0945,50.1034,50.0227,50.0586,96228.0
2017-02-16 14:00:00,55.8,55.85,55.75,55.81,198940.0,50.0586,50.1034,50.0137,50.0676,198940.0
2017-02-16 14:30:00,55.81,55.89,55.8,55.86,110855.0,50.0676,50.1393,50.0586,50.1124,110855.0
2017-02-16 15:00:00,55.86,55.94,55.85,55.93,107956.0,50.1124,50.1842,50.1034,50.1752,107956.0
2017-02-16 15:30:00,55.94,56.04,55.92,56.02,286917.0,50.1842,50.2739,50.1662,50.2559,286917.0
2017-02-17 09:30:00,55.76,55.8,55.35,55.39,431712.0,50.0227,50.0586,49.6549,49.6908,431712.0
2017-02-17 10:00:00,55.39,55.49,55.24,55.35,240643.0,49.6908,49.7805,49.5562,49.6549,240643.0
2017-02-17 10:30:00,55.36,55.46,55.21,55.33,317250.0,49.6639,49.7536,49.5293,49.6369,317250.0
2017-02-17 11:00:00,55.34,55.38,55.24,55.3,331559.0,49.6459,49.6818,49.5562,49.61,331559.0
2017-02-17 11:30:00,55.3,55.43,55.28,55.42,291573.0,49.61,49.7267,49.5921,49.7177,291573.0
2017-02-17 12:00:00,55.41,55.48,55.38,55.42,155103.0,49.7087,49.7715,49.6818,49.7177,155103.0
2017-02-17 12:30:00,55.43,55.44,55.3,55.38,194907.0,49.7267,49.7356,49.61,49.6818,194907.0
2017-02-17 13:00:00,55.38,55.38,55.29,55.3,103596.0,49.6818,49.6818,49.6011,49.61,103596.0
2017-02-17 13:30:00,55.3,55.35,55.27,55.33,80888.0,49.61,49.6549,49.5831,49.6369,80888.0
2017-02-17 14:00:00,55.33,55.41,55.31,55.37,203565.0,49.6369,49.7087,49.619,49.6728,203565.0
2017-02-17 14:30:00,55.38,55.45,55.3,55.3,206765.0,49.6818,49.7446,49.61,49.61,206765.0
2017-02-17 15:00:00,55.31,55.46,55.27,55.41,395082.0,49.619,49.7536,49.5831,49.7087,395082.0
2017-02-17 15:30:00,55.41,55.42,55.32,55.38,498884.0,49.7087,49.7177,49.628,49.6818,498884.0
2017-02-21 09:30:00,55.5,55.55,55.23,55.41,190771.0,49.7895,49.8343,49.5472,49.7087,190771.0
2017-02-21 10:00:00,55.42,55.62,55.41,55.61,141764.0,49.7177,49.8971,49.7087,49.8881,141764.0
2017-02-21 10:30:00,55.61,55.71,55.56,55.7,184022.0,49.8881,49.9778,49.8433,49.9689,184022.0
2017-02-21 11:00:00,55.7,55.73,55.6,55.61,107980.0,49.9689,49.9958,49.8792,49.8881,107980.0
2017-02-21 11:30:00,55.62,55.8,55.58,55.78,156502.0,49.8971,50.0586,49.8612,50.0406,156502.0
2017-02-21 12:00:00,55.78,55.8,55.7,55.77,83102.0,50.0406,50.0586,49.9689,50.0317,83102.0
2017-02-21 12:30:00,55.76,55.79,55.75,55.77,101261.0,50.0227,50.0496,50.0137,50.0317,101261.0
2017-02-21 13:00:00,55.78,55.92,55.74,55.92,100870.0,50.0406,50.1662,50.0048,50.1662,100870.0
2017-02-21 13:30:00,55.92,55.99,55.89,55.97,109229.0,50.1662,50.229,50.1393,50.2111,109229.0
2017-02-21 14:00:00,55.97,56.07,55.96,55.99,123604.0,50.2111,50.3008,50.2021,50.229,123604.0
2017-02-21 14:30:00,55.99,56.04,55.94,55.95,204103.0,50.229,50.2739,50.1842,50.1931,204103.0
2017-02-21 15:00:00,55.94,55.98,55.93,55.97,154749.0,50.1842,50.2201,50.1752,50.2111,154749.0
2017-02-21 15:30:00,55.97,55.98,55.86,55.88,520704.0,50.2111,50.2201,50.1124,50.1304,520704.0
2017-02-22 09:30:00,55.37,55.4,54.89,54.9,415996.0,49.9861,50.0132,49.5528,49.5618,415996.0
2017-02-22 10:00:00,54.9,55.04,54.77,54.78,242792.0,49.5618,49.6882,49.4444,49.4534,242792.0
2017-02-22 10:30:00,54.77,55.04,54.75,54.83,237234.0,49.4444,49.6882,49.4264,49.4986,237234.0
2017-02-22 11:00:00,54.83,55.53,54.8,55.26,600783.0,49.4986,50.1305,49.4715,49.8868,600783.0
2017-02-22 11:30:00,55.26,55.72,55.25,55.48,309819.0,49.8868,50.302,49.8777,50.0854,309819.0
2017-02-22 12:00:00,55.47,55.66,55.44,55.46,138674.0,50.0764,50.2479,50.0493,50.0673,138674.0
2017-02-22 12:30:00,55.47,55.57,55.44,55.48,99601.0,50.0764,50.1666,50.0493,50.0854,99601.0
2017-02-22 13:00:00,55.48,55.72,55.48,55.67,119301.0,50.0854,50.302,50.0854,50.2569,119301.0
2017-02-22 13:30:00,55.67,55.67,55.52,55.57,135330.0,50.2569,50.2569,50.1215,50.1666,135330.0
2017-02-22 14:00:00,55.57,55.6,55.45,55.54,134244.0,50.1666,50.1937,50.0583,50.1395,134244.0
2017-02-22 14:30:00,55.54,55.6,55.47,55.58,129848.0,50.1395,50.1937,50.0764,50.1757,129848.0
2017-02-22 15:00:00,55.57,55.61,55.5,55.54,134663.0,50.1666,50.2027,50.1034,50.1395,134663.0
2017-02-22 15:30:00,55.54,55.57,55.47,55.49,375267.0,50.1395,50.1666,50.0764,50.0944,375267.0
2017-02-23 09:30:00,56.62,56.88,56.45,56.78,763084.0,51.1145,51.3493,50.9611,51.259,763084.0
2017-02-23 10:00:00,56.78,56.79,56.48,56.52,374524.0,51.259,51.268,50.9881,51.0243,374524.0
2017-02-23 10:30:00,56.52,56.61,56.4,56.42,405286.0,51.0243,51.1055,50.9159,50.934,405286.0
2017-02-23 11:00:00,56.42,56.43,56.18,56.36,256366.0,50.934,50.943,50.7173,50.8798,256366.0
2017-02-23 11:30:00,56.36,56.36,56.22,56.27,219427.0,50.8798,50.8798,50.7534,50.7986,219427.0
2017-02-23 12:00:00,56.26,56.31,56.17,56.19,214880.0,50.7895,50.8347,50.7083,50.7263,214880.0
2017-02-23 12:30:00,56.19,56.4,56.18,56.27,171765.0,50.7263,50.9159,50.7173,50.7986,171765.0
2017-02-23 13:00:00,56.27,56.3,56.1,56.11,132521.0,50.7986,50.8257,50.6451,50.6541,132521.0
2017-02-23 13:30:00,56.11,56.16,56.01,56.1,233859.0,50.6541,50.6993,50.5638,50.6451,233859.0
2017-02-23 14:00:00,56.1,56.16,56.04,56.07,188024.0,50.6451,50.6993,50.5909,50.618,188024.0
2017-02-23 14:30:00,56.07,56.15,56.06,56.15,215047.0,50.618,50.6902,50.609,50.6902,215047.0
2017-02-23 15:00:00,56.14,56.15,56.01,56.03,239722.0,50.6812,50.6902,50.5638,50.5819,239722.0
2017-02-23 15:30:00,56.02,56.05,55.85,55.91,474962.0,50.5729,50.6,50.4194,50.4736,474962.0
2017-02-24 09:30:00,55.89,56.04,55.59,55.91,330122.0,50.4555,50.5909,50.1847,50.4736,330122.0
2017-02-24 10:00:00,55.92,55.98,55.64,55.73,475201.0,50.4826,50.5368,50.2298,50.3111,475201.0
2017-02-24 10:30:00,55.74,55.98,55.72,55.96,377365.0,50.3201,50.5368,50.302,50.5187,377365.0
2017-02-24 11:00:00,55.96,56.12,55.94,56.02,318026.0,50.5187,50.6632,50.5007,50.5729,318026.0
2017-02-24 11:30:00,56.02,56.11,55.94,56.09,223545.0,50.5729,50.6541,50.5007,50.6361,223545.0
2017-02-24 12:00:00,56.08,56.1,55.99,56.02,139301.0,50.627,50.6451,50.5458,50.5729,139301.0
2017-02-24 12:30:00,56.01,56.09,55.96,56.03,111690.0,50.5638,50.6361,50.5187,50.5819,111690.0
2017-02-24 13:00:00,56.02,56.04,55.93,55.97,178540.0,50.5729,50.5909,50.4916,50.5277,178540.0
2017-02-24 13:30:00,55.98,56.05,55.96,56.05,149944.0,50.5368,50.6,50.5187,50.6,149944.0
2017-02-24 14:00:00,56.06,56.07,55.96,56.0,115889.0,50.609,50.618,50.5187,50.5548,115889.0
2017-02-24 14:30:00,55.99,56.03,55.92,55.94,116297.0,50.5458,50.5819,50.4826,50.5007,116297.0
2017-02-24 15:00:00,55.94,55.96,55.88,55.95,153061.0,50.5007,50.5187,50.4465,50.5097,153061.0
2017-02-24 15:30:00,55.95,56.04,55.93,56.02,487070.0,50.5097,50.5909,50.4916,50.5729,487070.0
2017-02-27 09:30:00,56.11,56.13,55.82,55.98,384060.0,50.6541,50.6722,50.3923,50.5368,384060.0
2017-02-27 10:00:00,55.98,55.99,55.71,55.87,180891.0,50.5368,50.5458,50.293,50.4375,180891.0
2017-02-27 10:30:00,55.86,56.01,55.81,55.95,143400.0,50.4284,50.5638,50.3833,50.5097,143400.0
2017-02-27 11:00:00,55.94,56.09,55.91,56.03,160538.0,50.5007,50.6361,50.4736,50.5819,160538.0
2017-02-27 11:30:00,56.03,56.03,55.91,56.03,200887.0,50.5819,50.5819,50.4736,50.5819,200887.0
2017-02-27 12:00:00,56.03,56.03,55.92,55.98,166784.0,50.5819,50.5819,50.4826,50.5368,166784.0
2017-02-27 12:30:00,55.99,56.05,55.96,55.97,95244.0,50.5458,50.6,50.5187,50.5277,95244.0
2017-02-27 13:00:00,55.97,56.04,55.94,56.03,148773.0,50.5277,50.5909,50.5007,50.5819,148773.0
2017-02-27 13:30:00,56.04,56.06,56.01,56.05,153744.0,50.5909,50.609,50.5638,50.6,153744.0
2017-02-27 14:00:00,56.04,56.07,56.03,56.04,179936.0,50.5909,50.618,50.5819,50.5909,179936.0
2017-02-27 14:30:00,56.04,56.12,55.97,56.01,367162.0,50.5909,50.6632,50.5277,50.5638,367162.0
2017-02-27 15:00:00,56.02,56.06,56.02,56.06,318167.0,50.5729,50.609,50.5729,50.609,318167.0
2017-02-27 15:30:00,56.05,56.08,56.01,56.04,608261.0,50.6,50.627,50.5638,50.5909,608261.0
2017-02-28 09:30:00,56.22,56.33,56.03,56.3,244576.0,50.7534,50.8527,50.5819,50.8257,244576.0
2017-02-28 10:00:00,56.3,56.36,56.24,56.33,168305.0,50.8257,50.8798,50.7715,50.8527,168305.0
2017-02-28 10:30:00,56.32,56.41,56.25,56.33,114169.0,50.8437,50.925,50.7805,50.8527,114169.0
2017-02-28 11:00:00,56.33,56.4,56.3,56.38,200395.0,50.8527,50.9159,50.8257,50.8979,200395.0
2017-02-28 11:30:00,56.38,56.38,56.25,56.27,102892.0,50.8979,50.8979,50.7805,50.7986,102892.0
2017-02-28 12:00:00,56.27,56.27,56.16,56.22,104192.0,50.7986,50.7986,50.6993,50.7534,104192.0
2017-02-28 12:30:00,56.23,56.26,56.15,56.22,74618.0,50.7625,50.7895,50.6902,50.7534,74618.0
2017-02-28 13:00:00,56.22,56.25,56.15,56.19,60745.0,50.7534,50.7805,50.6902,50.7263,60745.0
2017-02-28 13:30:00,56.19,56.24,56.13,56.2,84654.0,50.7263,50.7715,50.6722,50.7354,84654.0
2017-02-28 14:00:00,56.19,56.19,56.0,56.06,92938.0,50.7263,50.7263,50.5548,50.609,92938.0
2017-02-28 14:30:00,56.06,56.1,56.02,56.08,85991.0,50.609,50.6451,50.5729,50.627,85991.0
2017-02-28 15:00:00,56.08,56.08,55.98,56.01,136672.0,50.627,50.627,50.5368,50.5638,136672.0
2017-02-28 15:30:00,56.01,56.04,55.93,55.95,370649.0,50.5638,50.5909,50.4916,50.5097,370649.0
2017-03-01 09:30:00,56.5,56.53,56.18,56.25,244302.0,51.0062,51.0333,50.7173,50.7805,244302.0
2017-03-01 10:00:00,56.27,56.57,56.26,56.55,127721.0,50.7986,51.0694,50.7895,51.0513,127721.0
2017-03-01 10:30:00,56.54,56.56,56.32,56.48,132650.0,51.0423,51.0604,50.8437,50.9881,132650.0
2017-03-01 11:00:00,56.48,56.54,56.41,56.54,133259.0,50.9881,51.0423,50.925,51.0423,133259.0
2017-03-01 11:30:00,56.55,56.66,56.51,56.64,141016.0,51.0513,51.1506,51.0152,51.1326,141016.0
2017-03-01 12:00:00,56.64,56.72,56.61,56.7,96232.0,51.1326,51.2048,51.1055,51.1868,96232.0
2017-03-01 12:30:00,56.7,56.71,56.63,56.63,83358.0,51.1868,51.1958,51.1236,51.1236,83358.0
2017-03-01 13:00:00,56.64,56.65,56.49,56.49,117749.0,51.1326,51.1416,50.9972,50.9972,117749.0
2017-03-01 13:30:00,56.5,56.62,56.5,56.55,162998.0,51.0062,51.1145,51.0062,51.0513,162998.0
2017-03-01 14:00:00,56.55,56.66,56.5,56.62,240220.0,51.0513,51.1506,51.0062,51.1145,240220.0
2017-03-01 14:30:00,56.61,56.63,56.54,56.6,168905.0,51.1055,51.1236,51.0423,51.0965,168905.0
2017-03-01 15:00:00,56.6,56.63,56.54,56.61,240869.0,51.0965,51.1236,51.0423,51.1055,240869.0
2017-03-01 15:30:00,56.6,56.63,56.47,56.48,342239.0,51.0965,51.1236,50.9791,50.9881,342239.0
2017-03-02 09:30:00,56.54,56.54,56.09,56.36,152165.0,51.0423,51.0423,50.6361,50.8798,152165.0
2017-03-02 10:00:00,56.36,56.42,56.31,56.38,91935.0,50.8798,50.934,50.8347,50.8979,91935.0
2017-03-02 10:30:00,56.37,56.52,56.36,56.48,111602.0,50.8888,51.0243,50.8798,50.9881,111602.0
2017-03-02 11:00:00,56.48,56.49,56.29,56.33,141574.0,50.9881,50.9972,50.8166,50.8527,141574.0
2017-03-02 11:30:00,56.32,56.34,56.22,56.26,80176.0,50.8437,50.8618,50.7534,50.7895,80176.0
2017-03-02 12:00:00,56.27,56.3,56.19,56.23,78446.0,50.7986,50.8257,50.7263,50.7625,78446.0
2017-03-02 12:30:00,56.22,56.45,56.22,56.41,100434.0,50.7534,50.9611,50.7534,50.925,100434.0
2017-03-02 13:00:00,56.4,56.44,56.32,56.43,98120.0,50.9159,50.952,50.8437,50.943,98120.0
2017-03-02 13:30:00,56.43,56.56,56.43,56.56,82226.0,50.943,51.0604,50.943,51.0604,82226.0
2017-03-02 14:00:00,56.56,56.59,56.47,56.57,108721.0,51.0604,51.0875,50.9791,51.0694,108721.0
2017-03-02 14:30:00,56.57,56.67,56.56,56.65,83067.0,51.0694,51.1597,51.0604,51.1416,83067.0
2017-03-02 15:00:00,56.65,56.67,56.54,56.58,105245.0,51.1416,51.1597,51.0423,51.0784,105245.0
2017-03-02 15:30:00,56.58,56.6,56.51,56.55,264367.0,51.0784,51.0965,51.0152,51.0513,264367.0
2017-03-03 09:30:00,56.26,56.31,56.12,56.22,271721.0,50.7895,50.8347,50.6632,50.7534,271721.0
2017-03-03 10:00:00,56.21,56.31,55.6,55.68,573567.0,50.7444,50.8347,50.1937,50.2659,573567.0
2017-03-03 10:30:00,55.69,56.0,55.64,55.91,322898.0,50.275,50.5548,50.2298,50.4736,322898.0
2017-03-03 11:00:00,55.91,55.91,55.58,55.63,170530.0,50.4736,50.4736,50.1757,50.2208,170530.0
2017-03-03 11:30:00,55.62,55.69,55.52,55.69,122587.0,50.2118,50.275,50.1215,50.275,122587.0
2017-03-03 12:00:00,55.69,55.69,55.62,55.66,90145.0,50.275,50.275,50.2118,50.2479,90145.0
2017-03-03 12:30:00,55.65,55.77,55.62,55.75,105660.0,50.2389,50.3472,50.2118,50.3291,105660.0
2017-03-03 13:00:00,55.74,55.83,55.68,55.76,126403.0,50.3201,50.4014,50.2659,50.3382,126403.0
2017-03-03 13:30:00,55.77,55.93,55.76,55.77,150825.0,50.3472,50.4916,50.3382,50.3472,150825.0
2017-03-03 14:00:00,55.76,55.86,55.72,55.73,111180.0,50.3382,50.4284,50.302,50.3111,111180.0
2017-03-03 14:30:00,55.73,55.81,55.71,55.72,98267.0,50.3111,50.3833,50.293,50.302,98267.0
2017-03-03 15:00:00,55.71,55.86,55.71,55.84,130182.0,50.293,50.4284,50.293,50.4104,130182.0
2017-03-03 15:30:00,55.84,55.84,55.68,55.71,442304.0,50.4104,50.4104,50.2659,50.293,442304.0
2017-03-06 09:30:00,55.64,55.68,55.18,55.37,424758.0,50.2298,50.2659,49.8146,49.9861,424758.0
2017-03-06 10:00:00,55.37,55.41,55.11,55.17,266606.0,49.9861,50.0222,49.7514,49.8055,266606.0
2017-03-06 10:30:00,55.16,55.31,55.07,55.22,208050.0,49.7965,49.9319,49.7153,49.8507,208050.0
2017-03-06 11:00:00,55.22,55.4,55.15,55.29,148870.0,49.8507,50.0132,49.7875,49.9139,148870.0
2017-03-06 11:30:00,55.29,55.37,55.22,55.35,121740.0,49.9139,49.9861,49.8507,49.968,121740.0
2017-03-06 12:00:00,55.34,55.56,55.33,55.56,89027.0,49.959,50.1576,49.95,50.1576,89027.0
2017-03-06 12:30:00,55.56,55.61,55.43,55.54,91614.0,50.1576,50.2027,50.0402,50.1395,91614.0
2017-03-06 13:00:00,55.54,55.7,55.5,55.68,133097.0,50.1395,50.284,50.1034,50.2659,133097.0
2017-03-06 13:30:00,55.68,55.71,55.46,55.54,98091.0,50.2659,50.293,50.0673,50.1395,98091.0
2017-03-06 14:00:00,55.54,55.74,55.51,55.68,148338.0,50.1395,50.3201,50.1125,50.2659,148338.0
2017-03-06 14:30:00,55.67,55.77,55.63,55.67,117727.0,50.2569,50.3472,50.2208,50.2569,117727.0
2017-03-06 15:00:00,55.68,55.79,55.68,55.76,121507.0,50.2659,50.3652,50.2659,50.3382,121507.0
2017-03-06 15:30:00,55.76,55.87,55.69,55.75,384588.0,50.3382,50.4375,50.275,50.3291,384588.0
2017-03-07 09:30:00,55.65,55.74,55.36,55.41,167404.0,50.2389,50.3201,49.9771,50.0222,167404.0
2017-03-07 10:00:00,55.4,55.75,55.33,55.72,170924.0,50.0132,50.3291,49.95,50.302,170924.0
2017-03-07 10:30:00,55.72,55.76,55.55,55.6,101565.0,50.302,50.3382,50.1486,50.1937,101565.0
2017-03-07 11:00:00,55.6,55.6,55.41,55.43,77970.0,50.1937,50.1937,50.0222,50.0402,77970.0
2017-03-07 11:30:00,55.43,55.47,55.37,55.38,80373.0,50.0402,50.0764,49.9861,49.9951,80373.0
2017-03-07 12:00:00,55.39,55.48,55.33,55.39,98724.0,50.0041,50.0854,49.95,50.0041,98724.0
2017-03-07 12:30:00,55.4,55.53,55.39,55.52,65076.0,50.0132,50.1305,50.0041,50.1215,65076.0
2017-03-07 13:00:00,55.53,55.53,55.42,55.48,126897.0,50.1305,50.1305,50.0312,50.0854,126897.0
2017-03-07 13:30:00,55.48,55.54,55.42,55.42,256320.0,50.0854,50.1395,50.0312,50.0312,256320.0
2017-03-07 14:00:00,55.43,55.52,55.4,55.48,85107.0,50.0402,50.1215,50.0132,50.0854,85107.0
2017-03-07 14:30:00,55.48,55.61,55.44,55.58,101867.0,50.0854,50.2027,50.0493,50.1757,101867.0
2017-03-07 15:00:00,55.58,55.67,55.52,55.55,155397.0,50.1757,50.2569,50.1215,50.1486,155397.0
2017-03-07 15:30:00,55.55,55.57,55.43,55.53,371743.0,50.1486,50.1666,50.0402,50.1305,371743.0
2017-03-08 09:30:00,55.78,55.89,55.51,55.7,209860.0,50.3562,50.4555,50.1125,50.284,209860.0
2017-03-08 10:00:00,55.68,55.7,55.5,55.68,158314.0,50.2659,50.284,50.1034,50.2659,158314.0
2017-03-08 10:30:00,55.69,55.72,55.59,55.72,146122.0,50.275,50.302,50.1847,50.302,146122.0
2017-03-08 11:00:00,55.72,55.85,55.64,55.76,123377.0,50.302,50.4194,50.2298,50.3382,123377.0
2017-03-08 11:30:00,55.76,55.78,55.63,55.67,102580.0,50.3382,50.3562,50.2208,50.2569,102580.0
2017-03-08 12:00:00,55.67,55.78,55.66,55.76,122336.0,50.2569,50.3562,50.2479,50.3382,122336.0
2017-03-08 12:30:00,55.77,55.78,55.65,55.71,132673.0,50.3472,50.3562,50.2389,50.293,132673.0
2017-03-08 13:00:00,55.71,55.82,55.69,55.81,127992.0,50.293,50.3923,50.275,50.3833,127992.0
2017-03-08 13:30:00,55.81,55.81,55.73,55.75,133653.0,50.3833,50.3833,50.3111,50.3291,133653.0
2017-03-08 14:00:00,55.75,55.77,55.58,55.62,98256.0,50.3291,50.3472,50.1757,50.2118,98256.0
2017-03-08 14:30:00,55.61,55.69,55.55,55.68,79003.0,50.2027,50.275,50.1486,50.2659,79003.0
2017-03-08 15:00:00,55.68,55.69,55.63,55.65,130414.0,50.2659,50.275,50.2208,50.2389,130414.0
2017-03-08 15:30:00,55.65,55.65,55.49,55.53,471818.0,50.2389,50.2389,50.0944,50.1305,471818.0
2017-03-09 09:30:00,55.78,55.99,55.69,55.94,208584.0,50.3562,50.5458,50.275,50.5007,208584.0
2017-03-09 10:00:00,55.93,56.06,55.93,55.99,135302.0,50.4916,50.609,50.4916,50.5458,135302.0
2017-03-09 10:30:00,55.99,56.05,55.93,56.0,98139.0,50.5458,50.6,50.4916,50.5548,98139.0
2017-03-09 11:00:00,56.0,56.03,55.91,56.02,117585.0,50.5548,50.5819,50.4736,50.5729,117585.0
2017-03-09 11:30:00,56.02,56.11,55.94,55.96,111186.0,50.5729,50.6541,50.5007,50.5187,111186.0
2017-03-09 12:00:00,55.97,56.02,55.89,55.9,79617.0,50.5277,50.5729,50.4555,50.4645,79617.0
2017-03-09 12:30:00,55.9,55.92,55.86,55.9,88404.0,50.4645,50.4826,50.4284,50.4645,88404.0
2017-03-09 13:00:00,55.9,56.02,55.88,55.98,74492.0,50.4645,50.5729,50.4465,50.5368,74492.0
2017-03-09 13:30:00,55.97,55.98,55.86,55.87,102457.0,50.5277,50.5368,50.4284,50.4375,102457.0
2017-03-09 14:00:00,55.88,55.91,55.72,55.9,260796.0,50.4465,50.4736,50.302,50.4645,260796.0
2017-03-09 14:30:00,55.89,56.06,55.89,56.03,150539.0,50.4555,50.609,50.4555,50.5819,150539.0
2017-03-09 15:00:00,56.05,56.16,56.03,56.15,177182.0,50.6,50.6993,50.5819,50.6902,177182.0
2017-03-09 15:30:00,56.16,56.25,56.14,56.2,407184.0,50.6993,50.7805,50.6812,50.7354,407184.0
2017-03-10 09:30:00,56.64,57.26,56.61,57.25,418320.0,51.1326,51.6923,51.1055,51.6833,418320.0
2017-03-10 10:00:00,57.25,57.27,57.09,57.21,200161.0,51.6833,51.7013,51.5388,51.6472,200161.0
2017-03-10 10:30:00,57.21,57.4,57.13,57.32,379806.0,51.6472,51.8187,51.5749,51.7465,379806.0
2017-03-10 11:00:00,57.3,57.45,57.16,57.45,287206.0,51.7284,51.8638,51.602,51.8638,287206.0
2017-03-10 11:30:00,57.45,57.46,57.18,57.2,315784.0,51.8638,51.8729,51.6201,51.6381,315784.0
2017-03-10 12:00:00,57.2,57.23,57.03,57.05,200206.0,51.6381,51.6652,51.4847,51.5027,200206.0
2017-03-10 12:30:00,57.06,57.1,56.94,56.97,124543.0,51.5118,51.5479,51.4034,51.4305,124543.0
2017-03-10 13:00:00,56.97,56.99,56.81,56.96,148754.0,51.4305,51.4486,51.2861,51.4215,148754.0
2017-03-10 13:30:00,56.97,57.09,56.95,57.04,132038.0,51.4305,51.5388,51.4124,51.4937,132038.0
2017-03-10 14:00:00,57.03,57.12,56.94,57.11,176263.0,51.4847,51.5659,51.4034,51.5569,176263.0
2017-03-10 14:30:00,57.1,57.17,57.08,57.08,174988.0,51.5479,51.6111,51.5298,51.5298,174988.0
2017-03-10 15:00:00,57.09,57.29,57.08,57.29,234290.0,51.5388,51.7194,51.5298,51.7194,234290.0
2017-03-10 15:30:00,57.29,57.3,57.19,57.23,503899.0,51.7194,51.7284,51.6291,51.6652,503899.0
2017-03-13 09:30:00,57.36,57.42,57.22,57.26,150479.0,51.7826,51.8367,51.6562,51.6923,150479.0
2017-03-13 10:00:00,57.24,57.34,57.17,57.21,167521.0,51.6742,51.7645,51.6111,51.6472,167521.0
2017-03-13 10:30:00,57.21,57.31,57.2,57.28,136585.0,51.6472,51.7374,51.6381,51.7104,136585.0
2017-03-13 11:00:00,57.29,57.29,57.09,57.19,121672.0,51.7194,51.7194,51.5388,51.6291,121672.0
2017-03-13 11:30:00,57.2,57.32,57.19,57.28,108339.0,51.6381,51.7465,51.6291,51.7104,108339.0
2017-03-13 12:00:00,57.29,57.3,57.18,57.19,124522.0,51.7194,51.7284,51.6201,51.6291,124522.0
2017-03-13 12:30:00,57.19,57.27,57.19,57.24,93096.0,51.6291,51.7013,51.6291,51.6742,93096.0
2017-03-13 13:00:00,57.24,57.29,57.2,57.24,57759.0,51.6742,51.7194,51.6381,51.6742,57759.0
2017-03-13 13:30:00,57.24,57.24,57.15,57.21,86589.0,51.6742,51.6742,51.593,51.6472,86589.0
2017-03-13 14:00:00,57.22,57.26,57.19,57.23,92176.0,51.6562,51.6923,51.6291,51.6652,92176.0
2017-03-13 14:30:00,57.23,57.26,57.16,57.18,162406.0,51.6652,51.6923,51.602,51.6201,162406.0
2017-03-13 15:00:00,57.18,57.2,57.08,57.1,198249.0,51.6201,51.6381,51.5298,51.5479,198249.0
2017-03-13 15:30:00,57.1,57.16,57.06,57.11,500361.0,51.5479,51.602,51.5118,51.5569,500361.0
2017-03-14 09:30:00,57.05,57.3,56.99,57.04,265758.0,51.5027,51.7284,51.4486,51.4937,265758.0
2017-03-14 10:00:00,57.03,57.03,56.84,56.88,153461.0,51.4847,51.4847,51.3131,51.3493,153461.0
2017-03-14 10:30:00,56.88,57.02,56.82,56.87,207391.0,51.3493,51.4756,51.2951,51.3402,207391.0
2017-03-14 11:00:00,56.87,56.93,56.79,56.9,155250.0,51.3402,51.3944,51.268,51.3673,155250.0
2017-03-14 11:30:00,56.9,57.02,56.87,56.99,103116.0,51.3673,51.4756,51.3402,51.4486,103116.0
2017-03-14 12:00:00,57.01,57.01,56.79,56.83,102582.0,51.4666,51.4666,51.268,51.3041,102582.0
2017-03-14 12:30:00,56.83,56.87,56.77,56.8,88651.0,51.3041,51.3402,51.25,51.277,88651.0
2017-03-14 13:00:00,56.81,56.88,56.78,56.83,81260.0,51.2861,51.3493,51.259,51.3041,81260.0
2017-03-14 13:30:00,56.84,56.85,56.73,56.73,84463.0,51.3131,51.3222,51.2138,51.2138,84463.0
2017-03-14 14:00:00,56.73,56.81,56.73,56.77,102708.0,51.2138,51.2861,51.2138,51.25,102708.0
2017-03-14 14:30:00,56.77,56.87,56.76,56.84,88447.0,51.25,51.3402,51.2409,51.3131,88447.0
2017-03-14 15:00:00,56.84,56.97,56.82,56.96,72878.0,51.3131,51.4305,51.2951,51.4215,72878.0
2017-03-14 15:30:00,56.96,56.99,56.88,56.98,299849.0,51.4215,51.4486,51.3493,51.4395,299849.0
2017-03-15 09:30:00,57.14,57.14,56.9,57.04,403395.0,51.584,51.584,51.3673,51.4937,403395.0
2017-03-15 10:00:00,57.05,57.1,56.92,56.99,84535.0,51.5027,51.5479,51.3854,51.4486,84535.0
2017-03-15 10:30:00,57.0,57.06,56.97,57.05,65742.0,51.4576,51.5118,51.4305,51.5027,65742.0
2017-03-15 11:00:00,57.04,57.1,57.04,57.09,76894.0,51.4937,51.5479,51.4937,51.5388,76894.0
2017-03-15 11:30:00,57.09,57.16,57.09,57.12,72679.0,51.5388,51.602,51.5388,51.5659,72679.0
2017-03-15 12:00:00,57.11,57.19,57.09,57.15,69474.0,51.5569,51.6291,51.5388,51.593,69474.0
2017-03-15 12:30:00,57.16,57.25,57.14,57.23,81543.0,51.602,51.6833,51.584,51.6652,81543.0
2017-03-15 13:00:00,57.23,57.31,57.23,57.25,92727.0,51.6652,51.7374,51.6652,51.6833,92727.0
2017-03-15 13:30:00,57.25,57.38,57.25,57.34,107562.0,51.6833,51.8006,51.6833,51.7645,107562.0
2017-03-15 14:00:00,57.34,57.54,57.3,57.31,164779.0,51.7645,51.9451,51.7284,51.7374,164779.0
2017-03-15 14:30:00,57.31,57.42,57.26,57.33,182560.0,51.7374,51.8367,51.6923,51.7555,182560.0
2017-03-15 15:00:00,57.34,57.48,57.33,57.47,156062.0,51.7645,51.8909,51.7555,51.8819,156062.0
2017-03-15 15:30:00,57.46,57.51,57.34,57.36,428241.0,51.8729,51.918,51.7645,51.7826,428241.0
2017-03-16 09:30:00,57.27,57.46,57.18,57.33,187430.0,51.7013,51.8729,51.6201,51.7555,187430.0
2017-03-16 10:00:00,57.34,57.4,57.25,57.37,123710.0,51.7645,51.8187,51.6833,51.7916,123710.0
2017-03-16 10:30:00,57.37,57.59,57.37,57.52,343344.0,51.7916,51.9902,51.7916,51.927,343344.0
2017-03-16 11:00:00,57.51,57.52,57.23,57.32,127420.0,51.918,51.927,51.6652,51.7465,127420.0
2017-03-16 11:30:00,57.32,57.45,57.32,57.45,107229.0,51.7465,51.8638,51.7465,51.8638,107229.0
2017-03-16 12:00:00,57.45,57.53,57.42,57.51,49663.0,51.8638,51.9361,51.8367,51.918,49663.0
2017-03-16 12:30:00,57.5,57.56,57.47,57.48,53355.0,51.909,51.9631,51.8819,51.8909,53355.0
2017-03-16 13:00:00,57.48,57.52,57.41,57.43,68128.0,51.8909,51.927,51.8277,51.8458,68128.0
2017-03-16 13:30:00,57.43,57.57,57.42,57.53,78657.0,51.8458,51.9722,51.8367,51.9361,78657.0
2017-03-16 14:00:00,57.53,57.55,57.48,57.52,88116.0,51.9361,51.9541,51.8909,51.927,88116.0
2017-03-16 14:30:00,57.52,57.54,57.39,57.4,118846.0,51.927,51.9451,51.8097,51.8187,118846.0
2017-03-16 15:00:00,57.4,57.5,57.36,57.45,115875.0,51.8187,51.909,51.7826,51.8638,115875.0
2017-03-16 15:30:00,57.45,57.55,57.42,57.52,303336.0,51.8638,51.9541,51.8367,51.927,303336.0
2017-03-17 09:30:00,57.75,57.81,57.58,57.74,533946.0,52.1347,52.1888,51.9812,52.1256,533946.0
2017-03-17 10:00:00,57.74,57.88,57.72,57.88,130934.0,52.1256,52.252,52.1076,52.252,130934.0
2017-03-17 10:30:00,57.88,57.92,57.74,57.76,134842.0,52.252,52.2881,52.1256,52.1437,134842.0
2017-03-17 11:00:00,57.75,57.92,57.71,57.84,219549.0,52.1347,52.2881,52.0985,52.2159,219549.0
2017-03-17 11:30:00,57.85,57.87,57.77,57.79,159493.0,52.2249,52.243,52.1527,52.1708,159493.0
2017-03-17 12:00:00,57.8,57.86,57.75,57.8,168328.0,52.1798,52.234,52.1347,52.1798,168328.0
2017-03-17 12:30:00,57.81,57.85,57.77,57.8,99555.0,52.1888,52.2249,52.1527,52.1798,99555.0
2017-03-17 13:00:00,57.8,57.92,57.8,57.92,64222.0,52.1798,52.2881,52.1798,52.2881,64222.0
2017-03-17 13:30:00,57.92,57.96,57.82,57.84,121144.0,52.2881,52.3242,52.1979,52.2159,121144.0
2017-03-17 14:00:00,57.85,57.93,57.81,57.81,118081.0,52.2249,52.2972,52.1888,52.1888,118081.0
2017-03-17 14:30:00,57.82,57.85,57.78,57.8,119970.0,52.1979,52.2249,52.1617,52.1798,119970.0
2017-03-17 15:00:00,57.8,57.86,57.74,57.82,225850.0,52.1798,52.234,52.1256,52.1979,225850.0
2017-03-17 15:30:00,57.83,57.83,57.6,57.62,581425.0,52.2069,52.2069,51.9992,52.0173,581425.0
2017-03-20 09:30:00,57.76,57.85,57.61,57.74,136657.0,52.1437,52.2249,52.0083,52.1256,136657.0
2017-03-20 10:00:00,57.74,57.83,57.7,57.71,210090.0,52.1256,52.2069,52.0895,52.0985,210090.0
2017-03-20 10:30:00,57.72,57.8,57.62,57.73,211082.0,52.1076,52.1798,52.0173,52.1166,211082.0
2017-03-20 11:00:00,57.72,57.8,57.7,57.73,110655.0,52.1076,52.1798,52.0895,52.1166,110655.0
2017-03-20 11:30:00,57.73,57.82,57.71,57.76,98706.0,52.1166,52.1979,52.0985,52.1437,98706.0
2017-03-20 12:00:00,57.76,57.79,57.66,57.72,100848.0,52.1437,52.1708,52.0534,52.1076,100848.0
2017-03-20 12:30:00,57.72,57.78,57.65,57.73,74500.0,52.1076,52.1617,52.0444,52.1166,74500.0
2017-03-20 13:00:00,57.73,57.73,57.68,57.72,48971.0,52.1166,52.1166,52.0715,52.1076,48971.0
2017-03-20 13:30:00,57.72,57.75,57.55,57.65,90357.0,52.1076,52.1347,51.9541,52.0444,90357.0
2017-03-20 14:00:00,57.65,57.75,57.64,57.71,84970.0,52.0444,52.1347,52.0354,52.0985,84970.0
2017-03-20 14:30:00,57.71,57.74,57.55,57.62,95005.0,52.0985,52.1256,51.9541,52.0173,95005.0
2017-03-20 15:00:00,57.61,57.74,57.61,57.71,112388.0,52.0083,52.1256,52.0083,52.0985,112388.0
2017-03-20 15:30:00,57.72,57.81,57.71,57.76,271545.0,52.1076,52.1888,52.0985,52.1437,271545.0
2017-03-21 09:30:00,58.37,58.76,58.24,58.5,531863.0,52.6944,53.0465,52.577,52.8117,531863.0
2017-03-21 10:00:00,58.5,58.51,58.27,58.32,240057.0,52.8117,52.8208,52.6041,52.6492,240057.0
2017-03-21 10:30:00,58.31,58.34,58.05,58.06,308818.0,52.6402,52.6673,52.4055,52.4145,308818.0
2017-03-21 11:00:00,58.06,58.09,57.76,57.87,230880.0,52.4145,52.4416,52.1437,52.243,230880.0
2017-03-21 11:30:00,57.87,58.0,57.73,58.0,247703.0,52.243,52.3604,52.1166,52.3604,247703.0
2017-03-21 12:00:00,58.01,58.12,57.94,58.08,154659.0,52.3694,52.4687,52.3062,52.4326,154659.0
2017-03-21 12:30:00,58.06,58.09,57.93,58.04,185530.0,52.4145,52.4416,52.2972,52.3965,185530.0
2017-03-21 13:00:00,58.05,58.05,57.84,57.99,140472.0,52.4055,52.4055,52.2159,52.3513,140472.0
2017-03-21 13:30:00,57.98,58.03,57.86,57.87,123976.0,52.3423,52.3874,52.234,52.243,123976.0
2017-03-21 14:00:00,57.86,58.08,57.82,58.02,191084.0,52.234,52.4326,52.1979,52.3784,191084.0
2017-03-21 14:30:00,58.02,58.12,57.93,58.02,266031.0,52.3784,52.4687,52.2972,52.3784,266031.0
2017-03-21 15:00:00,58.02,58.04,57.94,57.99,236688.0,52.3784,52.3965,52.3062,52.3513,236688.0
2017-03-21 15:30:00,57.99,57.99,57.69,57.79,637099.0,52.3513,52.3513,52.0805,52.1708,637099.0
2017-03-22 09:30:00,57.53,57.66,57.09,57.54,492008.0,51.9361,52.0534,51.5388,51.9451,492008.0
2017-03-22 10:00:00,57.54,57.75,57.49,57.75,245550.0,51.9451,52.1347,51.8999,52.1347,245550.0
2017-03-22 10:30:00,57.74,57.89,57.7,57.89,507309.0,52.1256,52.261,52.0895,52.261,507309.0
2017-03-22 11:00:00,57.89,58.3,57.88,58.13,460030.0,52.261,52.6312,52.252,52.4777,460030.0
2017-03-22 11:30:00,58.13,58.13,57.91,57.98,373828.0,52.4777,52.4777,52.2791,52.3423,373828.0
2017-03-22 12:00:00,57.98,58.07,57.89,57.95,260083.0,52.3423,52.4235,52.261,52.3152,260083.0
2017-03-22 12:30:00,57.95,58.11,57.93,58.04,189543.0,52.3152,52.4597,52.2972,52.3965,189543.0
2017-03-22 13:00:00,58.04,58.11,57.95,58.09,236276.0,52.3965,52.4597,52.3152,52.4416,236276.0
2017-03-22 13:30:00,58.08,58.15,58.02,58.02,259900.0,52.4326,52.4958,52.3784,52.3784,259900.0
2017-03-22 14:00:00,58.02,58.07,57.87,57.87,342115.0,52.3784,52.4235,52.243,52.243,342115.0
2017-03-22 14:30:00,57.88,58.14,57.76,58.13,360034.0,52.252,52.4867,52.1437,52.4777,360034.0
2017-03-22 15:00:00,58.13,58.44,58.09,58.31,388946.0,52.4777,52.7576,52.4416,52.6402,388946.0
2017-03-22 15:30:00,58.31,58.35,58.24,58.29,810903.0,52.6402,52.6763,52.577,52.6222,810903.0
2017-03-23 09:30:00,58.47,58.87,58.46,58.8,353461.0,52.7847,53.1458,52.7756,53.0826,353461.0
2017-03-23 10:00:00,58.81,58.88,58.46,58.53,203786.0,53.0916,53.1548,52.7756,52.8388,203786.0
2017-03-23 10:30:00,58.52,58.71,58.43,58.64,370857.0,52.8298,53.0013,52.7485,52.9381,370857.0
2017-03-23 11:00:00,58.63,58.78,58.61,58.77,182670.0,52.9291,53.0645,52.911,53.0555,182670.0
2017-03-23 11:30:00,58.77,58.78,58.66,58.69,120280.0,53.0555,53.0645,52.9562,52.9833,120280.0
2017-03-23 12:00:00,58.69,58.93,58.69,58.86,219389.0,52.9833,53.1999,52.9833,53.1367,219389.0
2017-03-23 12:30:00,58.86,58.95,58.83,58.84,116810.0,53.1367,53.218,53.1096,53.1187,116810.0
2017-03-23 13:00:00,58.84,58.85,58.62,58.65,142326.0,53.1187,53.1277,52.9201,52.9471,142326.0
2017-03-23 13:30:00,58.65,58.84,58.64,58.75,110110.0,52.9471,53.1187,52.9381,53.0374,110110.0
2017-03-23 14:00:00,58.75,58.79,58.7,58.72,113328.0,53.0374,53.0735,52.9923,53.0103,113328.0
2017-03-23 14:30:00,58.73,58.81,58.7,58.74,146109.0,53.0194,53.0916,52.9923,53.0284,146109.0
2017-03-23 15:00:00,58.73,58.74,58.56,58.58,231808.0,53.0194,53.0284,52.8659,52.884,231808.0
2017-03-23 15:30:00,58.58,58.63,58.46,58.52,753669.0,52.884,52.9291,52.7756,52.8298,753669.0
2017-03-24 09:30:00,58.82,58.87,58.45,58.57,259212.0,53.1006,53.1458,52.7666,52.8749,259212.0
2017-03-24 10:00:00,58.59,58.94,58.57,58.9,158087.0,52.893,53.2089,52.8749,53.1728,158087.0
2017-03-24 10:30:00,58.91,59.0,58.84,58.91,310063.0,53.1819,53.2631,53.1187,53.1819,310063.0
2017-03-24 11:00:00,58.92,59.11,58.88,59.09,303310.0,53.1909,53.3624,53.1548,53.3444,303310.0
2017-03-24 11:30:00,59.1,59.12,58.91,58.92,415832.0,53.3534,53.3714,53.1819,53.1909,415832.0
2017-03-24 12:00:00,58.91,58.97,58.74,58.84,246511.0,53.1819,53.236,53.0284,53.1187,246511.0
2017-03-24 12:30:00,58.85,59.02,58.83,58.9,172472.0,53.1277,53.2812,53.1096,53.1728,172472.0
2017-03-24 13:00:00,58.9,58.98,58.76,58.96,176425.0,53.1728,53.2451,53.0465,53.227,176425.0
2017-03-24 13:30:00,58.96,58.99,58.74,58.77,370969.0,53.227,53.2541,53.0284,53.0555,370969.0
2017-03-24 14:00:00,58.77,58.81,58.7,58.75,249351.0,53.0555,53.0916,52.9923,53.0374,249351.0
2017-03-24 14:30:00,58.75,58.75,58.54,58.57,224830.0,53.0374,53.0374,52.8478,52.8749,224830.0
2017-03-24 15:00:00,58.58,58.59,58.39,58.45,309422.0,52.884,52.893,52.7124,52.7666,309422.0
2017-03-24 15:30:00,58.44,58.8,58.44,58.59,826117.0,52.7576,53.0826,52.7576,52.893,826117.0
2017-03-27 09:30:00,58.47,58.49,58.1,58.23,535140.0,52.7847,52.8027,52.4506,52.568,535140.0
2017-03-27 10:00:00,58.22,58.33,58.06,58.28,195320.0,52.559,52.6583,52.4145,52.6131,195320.0
2017-03-27 10:30:00,58.28,58.56,58.28,58.55,245536.0,52.6131,52.8659,52.6131,52.8569,245536.0
2017-03-27 11:00:00,58.55,58.68,58.44,58.64,408024.0,52.8569,52.9742,52.7576,52.9381,408024.0
2017-03-27 11:30:00,58.65,58.75,58.55,58.74,234168.0,52.9471,53.0374,52.8569,53.0284,234168.0
2017-03-27 12:00:00,58.75,58.87,58.69,58.81,164635.0,53.0374,53.1458,52.9833,53.0916,164635.0
2017-03-27 12:30:00,58.82,58.91,58.72,58.88,258011.0,53.1006,53.1819,53.0103,53.1548,258011.0
2017-03-27 13:00:00,58.88,58.92,58.77,58.79,142471.0,53.1548,53.1909,53.0555,53.0735,142471.0
2017-03-27 13:30:00,58.78,58.88,58.74,58.86,144846.0,53.0645,53.1548,53.0284,53.1367,144846.0
2017-03-27 14:00:00,58.86,58.94,58.69,58.73,163064.0,53.1367,53.2089,52.9833,53.0194,163064.0
2017-03-27 14:30:00,58.74,58.9,58.71,58.89,247308.0,53.0284,53.1728,53.0013,53.1638,247308.0
2017-03-27 15:00:00,58.89,58.89,58.66,58.78,266371.0,53.1638,53.1638,52.9562,53.0645,266371.0
2017-03-27 15:30:00,58.78,58.9,58.74,58.88,683246.0,53.0645,53.1728,53.0284,53.1548,683246.0
2017-03-28 09:30:00,59.8,60.24,59.31,59.31,1389320.0,53.9853,54.3825,53.543,53.543,1389320.0
2017-03-28 10:00:00,59.32,59.51,59.0,59.29,609368.0,53.552,53.7235,53.2631,53.5249,609368.0
2017-03-28 10:30:00,59.29,59.85,59.28,59.67,570377.0,53.5249,54.0305,53.5159,53.868,570377.0
2017-03-28 11:00:00,59.67,59.72,59.47,59.47,565663.0,53.868,53.9131,53.6874,53.6874,565663.0
2017-03-28 11:30:00,59.48,59.93,59.44,59.6,344971.0,53.6964,54.1027,53.6603,53.8048,344971.0
2017-03-28 12:00:00,59.6,59.71,59.47,59.49,228564.0,53.8048,53.9041,53.6874,53.7055,228564.0
2017-03-28 12:30:00,59.49,59.52,59.31,59.37,296941.0,53.7055,53.7326,53.543,53.5971,296941.0
2017-03-28 13:00:00,59.37,59.64,59.33,59.58,404066.0,53.5971,53.8409,53.561,53.7867,404066.0
2017-03-28 13:30:00,59.58,59.83,59.51,59.82,455411.0,53.7867,54.0124,53.7235,54.0034,455411.0
2017-03-28 14:00:00,59.81,59.83,59.53,59.58,280028.0,53.9944,54.0124,53.7416,53.7867,280028.0
2017-03-28 14:30:00,59.57,59.68,59.35,59.36,264021.0,53.7777,53.877,53.5791,53.5881,264021.0
2017-03-28 15:00:00,59.38,59.56,59.38,59.47,292066.0,53.6062,53.7687,53.6062,53.6874,292066.0
2017-03-28 15:30:00,59.47,59.5,59.26,59.27,663047.0,53.6874,53.7145,53.4978,53.5069,663047.0
2017-03-29 09:30:00,59.12,59.3,58.93,59.04,659068.0,53.3714,53.5339,53.1999,53.2992,659068.0
2017-03-29 10:00:00,59.05,59.32,59.03,59.29,585851.0,53.3083,53.552,53.2902,53.5249,585851.0
2017-03-29 10:30:00,59.29,59.37,59.07,59.08,277637.0,53.5249,53.5971,53.3263,53.3353,277637.0
2017-03-29 11:00:00,59.07,59.07,58.9,58.94,259087.0,53.3263,53.3263,53.1728,53.2089,259087.0
2017-03-29 11:30:00,58.94,58.94,58.61,58.62,205879.0,53.2089,53.2089,52.911,52.9201,205879.0
2017-03-29 12:00:00,58.62,58.69,58.56,58.61,136491.0,52.9201,52.9833,52.8659,52.911,136491.0
2017-03-29 12:30:00,58.61,58.66,58.54,58.6,103914.0,52.911,52.9562,52.8478,52.902,103914.0
2017-03-29 13:00:00,58.6,58.76,58.58,58.75,115209.0,52.902,53.0465,52.884,53.0374,115209.0
2017-03-29 13:30:00,58.76,58.78,58.71,58.73,141058.0,53.0465,53.0645,53.0013,53.0194,141058.0
2017-03-29 14:00:00,58.72,58.86,58.66,58.85,133131.0,53.0103,53.1367,52.9562,53.1277,133131.0
2017-03-29 14:30:00,58.84,58.85,58.74,58.82,119212.0,53.1187,53.1277,53.0284,53.1006,119212.0
2017-03-29 15:00:00,58.82,58.85,58.73,58.85,175389.0,53.1006,53.1277,53.0194,53.1277,175389.0
2017-03-29 15:30:00,58.84,58.98,58.82,58.95,570203.0,53.1187,53.2451,53.1006,53.218,570203.0
2017-03-30 09:30:00,59.38,59.4,59.05,59.19,584660.0,53.6062,53.6242,53.3083,53.4346,584660.0
2017-03-30 10:00:00,59.19,59.31,59.15,59.3,480556.0,53.4346,53.543,53.3985,53.5339,480556.0
2017-03-30 10:30:00,59.3,59.36,59.25,59.33,520684.0,53.5339,53.5881,53.4888,53.561,520684.0
2017-03-30 11:00:00,59.33,59.36,59.2,59.33,351117.0,53.561,53.5881,53.4437,53.561,351117.0
2017-03-30 11:30:00,59.33,59.33,59.2,59.24,295587.0,53.561,53.561,53.4437,53.4798,295587.0
2017-03-30 12:00:00,59.24,59.29,59.15,59.15,415042.0,53.4798,53.5249,53.3985,53.3985,415042.0
2017-03-30 12:30:00,59.15,59.18,59.08,59.1,234955.0,53.3985,53.4256,53.3353,53.3534,234955.0
2017-03-30 13:00:00,59.1,59.23,59.09,59.21,228902.0,53.3534,53.4708,53.3444,53.4527,228902.0
2017-03-30 13:30:00,59.22,59.22,59.14,59.16,133016.0,53.4617,53.4617,53.3895,53.4076,133016.0
2017-03-30 14:00:00,59.17,59.28,59.17,59.27,199991.0,53.4166,53.5159,53.4166,53.5069,199991.0
2017-03-30 14:30:00,59.27,59.38,59.22,59.22,195986.0,53.5069,53.6062,53.4617,53.4617,195986.0
2017-03-30 15:00:00,59.23,59.33,59.21,59.28,157982.0,53.4708,53.561,53.4527,53.5159,157982.0
2017-03-30 15:30:00,59.28,59.32,59.22,59.29,515232.0,53.5159,53.552,53.4617,53.5249,515232.0
2017-03-31 09:30:00,59.16,59.27,59.04,59.14,323333.0,53.4076,53.5069,53.2992,53.3895,323333.0
2017-03-31 10:00:00,59.14,59.19,58.93,58.95,219400.0,53.3895,53.4346,53.1999,53.218,219400.0
2017-03-31 10:30:00,58.95,59.1,58.95,59.08,205640.0,53.218,53.3534,53.218,53.3353,205640.0
2017-03-31 11:00:00,59.08,59.19,59.03,59.1,231404.0,53.3353,53.4346,53.2902,53.3534,231404.0
2017-03-31 11:30:00,59.09,59.15,58.97,58.99,124629.0,53.3444,53.3985,53.236,53.2541,124629.0
2017-03-31 12:00:00,58.98,59.17,58.98,59.1,212453.0,53.2451,53.4166,53.2451,53.3534,212453.0
2017-03-31 12:30:00,59.1,59.11,58.98,59.0,93973.0,53.3534,53.3624,53.2451,53.2631,93973.0
2017-03-31 13:00:00,59.0,59.06,58.97,59.06,121048.0,53.2631,53.3173,53.236,53.3173,121048.0
2017-03-31 13:30:00,59.07,59.09,58.96,58.99,124659.0,53.3263,53.3444,53.227,53.2541,124659.0
2017-03-31 14:00:00,58.99,58.99,58.86,58.95,128663.0,53.2541,53.2541,53.1367,53.218,128663.0
2017-03-31 14:30:00,58.95,59.02,58.91,58.95,144347.0,53.218,53.2812,53.1819,53.218,144347.0
2017-03-31 15:00:00,58.95,59.02,58.94,59.0,159015.0,53.218,53.2812,53.2089,53.2631,159015.0
2017-03-31 15:30:00,59.0,59.02,58.88,58.9,597457.0,53.2631,53.2812,53.1548,53.1728,597457.0
2017-04-03 09:30:00,59.0,59.05,58.54,58.86,417360.0,53.2631,53.3083,52.8478,53.1367,417360.0
2017-04-03 10:00:00,58.87,58.9,58.67,58.89,281817.0,53.1458,53.1728,52.9652,53.1638,281817.0
2017-04-03 10:30:00,58.89,58.93,58.64,58.67,387773.0,53.1638,53.1999,52.9381,52.9652,387773.0
2017-04-03 11:00:00,58.67,58.72,58.43,58.6,317308.0,52.9652,53.0103,52.7485,52.902,317308.0
2017-04-03 11:30:00,58.61,58.63,58.42,58.55,239101.0,52.911,52.9291,52.7395,52.8569,239101.0
2017-04-03 12:00:00,58.54,58.77,58.42,58.75,235041.0,52.8478,53.0555,52.7395,53.0374,235041.0
2017-04-03 12:30:00,58.74,58.89,58.73,58.87,139630.0,53.0284,53.1638,53.0194,53.1458,139630.0
2017-04-03 13:00:00,58.87,58.91,58.76,58.77,147906.0,53.1458,53.1819,53.0465,53.0555,147906.0
2017-04-03 13:30:00,58.77,58.79,58.72,58.75,175844.0,53.0555,53.0735,53.0103,53.0374,175844.0
2017-04-03 14:00:00,58.75,58.81,58.69,58.79,203303.0,53.0374,53.0916,52.9833,53.0735,203303.0
2017-04-03 14:30:00,58.79,58.96,58.77,58.9,187009.0,53.0735,53.227,53.0555,53.1728,187009.0
2017-04-03 15:00:00,58.89,58.96,58.87,58.9,167458.0,53.1638,53.227,53.1458,53.1728,167458.0
2017-04-03 15:30:00,58.89,58.94,58.71,58.73,839929.0,53.1638,53.2089,53.0013,53.0194,839929.0
2017-04-04 09:30:00,58.92,59.06,58.78,58.8,308162.0,53.1909,53.3173,53.0645,53.0826,308162.0
2017-04-04 10:00:00,58.8,58.84,58.58,58.66,281892.0,53.0826,53.1187,52.884,52.9562,281892.0
2017-04-04 10:30:00,58.65,58.97,58.63,58.95,290739.0,52.9471,53.236,52.9291,53.218,290739.0
2017-04-04 11:00:00,58.95,59.01,58.8,58.81,228905.0,53.218,53.2721,53.0826,53.0916,228905.0
2017-04-04 11:30:00,58.82,59.03,58.77,58.89,191297.0,53.1006,53.2902,53.0555,53.1638,191297.0
2017-04-04 12:00:00,58.88,58.91,58.81,58.82,160499.0,53.1548,53.1819,53.0916,53.1006,160499.0
2017-04-04 12:30:00,58.82,58.85,58.69,58.7,143320.0,53.1006,53.1277,52.9833,52.9923,143320.0
2017-04-04 13:00:00,58.71,58.84,58.67,58.81,215736.0,53.0013,53.1187,52.9652,53.0916,215736.0
2017-04-04 13:30:00,58.81,58.82,58.64,58.67,214503.0,53.0916,53.1006,52.9381,52.9652,214503.0
2017-04-04 14:00:00,58.68,58.69,58.58,58.59,360670.0,52.9742,52.9833,52.884,52.893,360670.0
2017-04-04 14:30:00,58.6,58.62,58.46,58.47,294669.0,52.902,52.9201,52.7756,52.7847,294669.0
2017-04-04 15:00:00,58.46,58.49,58.4,58.48,284749.0,52.7756,52.8027,52.7215,52.7937,284749.0
2017-04-04 15:30:00,58.48,58.67,58.48,58.63,801400.0,52.7937,52.9652,52.7937,52.9291,801400.0
2017-04-05 09:30:00,58.73,58.79,58.34,58.52,359201.0,53.0194,53.0735,52.6673,52.8298,359201.0
2017-04-05 10:00:00,58.51,58.71,58.48,58.67,208484.0,52.8208,53.0013,52.7937,52.9652,208484.0
2017-04-05 10:30:00,58.67,58.79,58.65,58.77,146435.0,52.9652,53.0735,52.9471,53.0555,146435.0
2017-04-05 11:00:00,58.77,58.92,58.75,58.78,199881.0,53.0555,53.1909,53.0374,53.0645,199881.0
2017-04-05 11:30:00,58.78,59.04,58.75,58.88,129654.0,53.0645,53.2992,53.0374,53.1548,129654.0
2017-04-05 12:00:00,58.87,59.05,58.86,59.05,95588.0,53.1458,53.3083,53.1367,53.3083,95588.0
2017-04-05 12:30:00,59.04,59.12,59.0,59.11,114025.0,53.2992,53.3714,53.2631,53.3624,114025.0
2017-04-05 13:00:00,59.11,59.14,59.04,59.14,117293.0,53.3624,53.3895,53.2992,53.3895,117293.0
2017-04-05 13:30:00,59.14,59.19,59.05,59.09,171718.0,53.3895,53.4346,53.3083,53.3444,171718.0
2017-04-05 14:00:00,59.09,59.11,58.96,59.0,146790.0,53.3444,53.3624,53.227,53.2631,146790.0
2017-04-05 14:30:00,59.0,59.0,58.78,58.87,153160.0,53.2631,53.2631,53.0645,53.1458,153160.0
2017-04-05 15:00:00,58.87,58.95,58.67,58.77,258634.0,53.1458,53.218,52.9652,53.0555,258634.0
2017-04-05 15:30:00,58.77,58.8,58.59,58.78,798214.0,53.0555,53.0826,52.893,53.0645,798214.0
2017-04-06 09:30:00,58.63,58.77,58.29,58.65,368227.0,52.9291,53.0555,52.6222,52.9471,368227.0
2017-04-06 10:00:00,58.66,58.86,58.56,58.84,281207.0,52.9562,53.1367,52.8659,53.1187,281207.0
2017-04-06 10:30:00,58.85,58.91,58.75,58.79,189907.0,53.1277,53.1819,53.0374,53.0735,189907.0
2017-04-06 11:00:00,58.8,59.04,58.8,59.04,175256.0,53.0826,53.2992,53.0826,53.2992,175256.0
2017-04-06 11:30:00,59.04,59.18,59.02,59.11,237610.0,53.2992,53.4256,53.2812,53.3624,237610.0
2017-04-06 12:00:00,59.11,59.14,58.96,58.99,179160.0,53.3624,53.3895,53.227,53.2541,179160.0
2017-04-06 12:30:00,59.0,59.01,58.93,59.0,214410.0,53.2631,53.2721,53.1999,53.2631,214410.0
2017-04-06 13:00:00,59.0,59.23,59.0,59.23,146493.0,53.2631,53.4708,53.2631,53.4708,146493.0
2017-04-06 13:30:00,59.23,59.36,59.19,59.34,207618.0,53.4708,53.5881,53.4346,53.5701,207618.0
2017-04-06 14:00:00,59.35,59.36,59.05,59.07,144561.0,53.5791,53.5881,53.3083,53.3263,144561.0
2017-04-06 14:30:00,59.06,59.17,58.96,59.01,174156.0,53.3173,53.4166,53.227,53.2721,174156.0
2017-04-06 15:00:00,59.02,59.11,58.97,59.04,177168.0,53.2812,53.3624,53.236,53.2992,177168.0
2017-04-06 15:30:00,59.04,59.08,58.98,59.06,442028.0,53.2992,53.3353,53.2451,53.3173,442028.0
2017-04-07 09:30:00,58.96,59.19,58.7,58.73,356110.0,53.227,53.4346,52.9923,53.0194,356110.0
2017-04-07 10:00:00,58.72,58.99,58.55,58.89,787643.0,53.0103,53.2541,52.8569,53.1638,787643.0
2017-04-07 10:30:00,58.89,59.05,58.76,58.93,287308.0,53.1638,53.3083,53.0465,53.1999,287308.0
2017-04-07 11:00:00,58.93,58.96,58.66,58.75,383982.0,53.1999,53.227,52.9562,53.0374,383982.0
2017-04-07 11:30:00,58.74,58.87,58.65,58.79,217032.0,53.0284,53.1458,52.9471,53.0735,217032.0
2017-04-07 12:00:00,58.79,58.88,58.74,58.8,147023.0,53.0735,53.1548,53.0284,53.0826,147023.0
2017-04-07 12:30:00,58.8,58.87,58.72,58.77,128963.0,53.0826,53.1458,53.0103,53.0555,128963.0
2017-04-07 13:00:00,58.77,58.86,58.73,58.84,212312.0,53.0555,53.1367,53.0194,53.1187,212312.0
2017-04-07 13:30:00,58.84,58.89,58.74,58.77,207480.0,53.1187,53.1638,53.0284,53.0555,207480.0
2017-04-07 14:00:00,58.77,58.91,58.77,58.83,158074.0,53.0555,53.1819,53.0555,53.1096,158074.0
2017-04-07 14:30:00,58.83,58.86,58.76,58.76,143786.0,53.1096,53.1367,53.0465,53.0465,143786.0
2017-04-07 15:00:00,58.77,58.84,58.63,58.64,254893.0,53.0555,53.1187,52.9291,52.9381,254893.0
2017-04-07 15:30:00,58.64,58.71,58.58,58.63,720783.0,52.9381,53.0013,52.884,52.9291,720783.0
2017-04-10 09:30:00,58.8,58.94,58.62,58.91,186446.0,53.0826,53.2089,52.9201,53.1819,186446.0
2017-04-10 10:00:00,58.9,58.99,58.77,58.79,126229.0,53.1728,53.2541,53.0555,53.0735,126229.0
2017-04-10 10:30:00,58.8,58.9,58.72,58.73,133244.0,53.0826,53.1728,53.0103,53.0194,133244.0
2017-04-10 11:00:00,58.73,58.82,58.71,58.72,195187.0,53.0194,53.1006,53.0013,53.0103,195187.0
2017-04-10 11:30:00,58.73,58.73,58.39,58.41,486125.0,53.0194,53.0194,52.7124,52.7305,486125.0
2017-04-10 12:00:00,58.41,58.53,58.29,58.37,324252.0,52.7305,52.8388,52.6222,52.6944,324252.0
2017-04-10 12:30:00,58.36,58.6,58.33,58.58,82659.0,52.6853,52.902,52.6583,52.884,82659.0
2017-04-10 13:00:00,58.58,58.6,58.51,58.53,93009.0,52.884,52.902,52.8208,52.8388,93009.0
2017-04-10 13:30:00,58.54,58.65,58.52,58.59,90623.0,52.8478,52.9471,52.8298,52.893,90623.0
2017-04-10 14:00:00,58.59,58.59,58.42,58.43,170564.0,52.893,52.893,52.7395,52.7485,170564.0
2017-04-10 14:30:00,58.43,58.55,58.4,58.48,103742.0,52.7485,52.8569,52.7215,52.7937,103742.0
2017-04-10 15:00:00,58.48,58.54,58.4,58.43,98638.0,52.7937,52.8478,52.7215,52.7485,98638.0
2017-04-10 15:30:00,58.43,58.51,58.4,58.43,343556.0,52.7485,52.8208,52.7215,52.7485,343556.0
2017-04-11 09:30:00,58.79,58.84,58.25,58.37,374514.0,53.0735,53.1187,52.586,52.6944,374514.0
2017-04-11 10:00:00,58.38,58.43,57.98,58.18,243412.0,52.7034,52.7485,52.3423,52.5228,243412.0
2017-04-11 10:30:00,58.16,58.17,57.92,58.01,267084.0,52.5048,52.5138,52.2881,52.3694,267084.0
2017-04-11 11:00:00,58.0,58.16,57.94,58.07,189189.0,52.3604,52.5048,52.3062,52.4235,189189.0
2017-04-11 11:30:00,58.07,58.12,57.95,58.01,120167.0,52.4235,52.4687,52.3152,52.3694,120167.0
2017-04-11 12:00:00,58.0,58.09,57.94,58.02,81958.0,52.3604,52.4416,52.3062,52.3784,81958.0
2017-04-11 12:30:00,58.01,58.02,57.88,57.88,124953.0,52.3694,52.3784,52.252,52.252,124953.0
2017-04-11 13:00:00,57.89,57.9,57.74,57.76,249932.0,52.261,52.2701,52.1256,52.1437,249932.0
2017-04-11 13:30:00,57.77,57.86,57.59,57.68,298788.0,52.1527,52.234,51.9902,52.0715,298788.0
2017-04-11 14:00:00,57.68,57.73,57.53,57.63,238188.0,52.0715,52.1166,51.9361,52.0263,238188.0
2017-04-11 14:30:00,57.63,57.81,57.62,57.73,273738.0,52.0263,52.1888,52.0173,52.1166,273738.0
2017-04-11 15:00:00,57.73,57.76,57.61,57.68,270948.0,52.1166,52.1437,52.0083,52.0715,270948.0
2017-04-11 15:30:00,57.68,57.79,57.66,57.78,678894.0,52.0715,52.1708,52.0534,52.1617,678894.0
2017-04-12 09:30:00,58.23,58.27,57.78,57.83,376947.0,52.568,52.6041,52.1617,52.2069,376947.0
2017-04-12 10:00:00,57.83,57.94,57.73,57.9,208634.0,52.2069,52.3062,52.1166,52.2701,208634.0
2017-04-12 10:30:00,57.91,57.97,57.58,57.6,512268.0,52.2791,52.3333,51.9812,51.9992,512268.0
2017-04-12 11:00:00,57.6,57.75,57.53,57.75,436141.0,51.9992,52.1347,51.9361,52.1347,436141.0
2017-04-12 11:30:00,57.74,57.77,57.48,57.56,187228.0,52.1256,52.1527,51.8909,51.9631,187228.0
2017-04-12 12:00:00,57.56,57.7,57.54,57.57,144989.0,51.9631,52.0895,51.9451,51.9722,144989.0
2017-04-12 12:30:00,57.56,57.62,57.49,57.54,78465.0,51.9631,52.0173,51.8999,51.9451,78465.0
2017-04-12 13:00:00,57.54,57.61,57.47,57.5,74549.0,51.9451,52.0083,51.8819,51.909,74549.0
2017-04-12 13:30:00,57.51,57.6,57.48,57.59,126352.0,51.918,51.9992,51.8909,51.9902,126352.0
2017-04-12 14:00:00,57.59,57.67,57.57,57.63,143839.0,51.9902,52.0624,51.9722,52.0263,143839.0
2017-04-12 14:30:00,57.62,57.67,57.47,57.67,207479.0,52.0173,52.0624,51.8819,52.0624,207479.0
2017-04-12 15:00:00,57.67,57.75,57.57,57.68,236228.0,52.0624,52.1347,51.9722,52.0715,236228.0
2017-04-12 15:30:00,57.69,57.74,57.61,57.73,569720.0,52.0805,52.1256,52.0083,52.1166,569720.0
2017-04-13 09:30:00,57.77,58.23,57.75,58.16,242440.0,52.1527,52.568,52.1347,52.5048,242440.0
2017-04-13 10:00:00,58.15,58.25,58.08,58.08,186275.0,52.4958,52.586,52.4326,52.4326,186275.0
2017-04-13 10:30:00,58.08,58.26,58.08,58.22,148309.0,52.4326,52.5951,52.4326,52.559,148309.0
2017-04-13 11:00:00,58.22,58.34,58.17,58.24,194557.0,52.559,52.6673,52.5138,52.577,194557.0
2017-04-13 11:30:00,58.24,58.25,58.16,58.22,133154.0,52.577,52.586,52.5048,52.559,133154.0
2017-04-13 12:00:00,58.21,58.21,57.94,57.99,106021.0,52.5499,52.5499,52.3062,52.3513,106021.0
2017-04-13 12:30:00,57.99,58.0,57.83,57.85,88949.0,52.3513,52.3604,52.2069,52.2249,88949.0
2017-04-13 13:00:00,57.86,57.86,57.7,57.73,150947.0,52.234,52.234,52.0895,52.1166,150947.0
2017-04-13 13:30:00,57.73,57.76,57.58,57.63,112945.0,52.1166,52.1437,51.9812,52.0263,112945.0
2017-04-13 14:00:00,57.63,57.75,57.63,57.7,231760.0,52.0263,52.1347,52.0263,52.0895,231760.0
2017-04-13 14:30:00,57.69,57.71,57.57,57.64,358301.0,52.0805,52.0985,51.9722,52.0354,358301.0
2017-04-13 15:00:00,57.64,57.66,57.48,57.53,268327.0,52.0354,52.0534,51.8909,51.9361,268327.0
2017-04-13 15:30:00,57.53,57.64,57.42,57.46,562285.0,51.9361,52.0354,51.8367,51.8729,562285.0
2017-04-17 09:30:00,57.71,57.8,57.39,57.74,361330.0,52.0985,52.1798,51.8097,52.1256,361330.0
2017-04-17 10:00:00,57.75,58.1,57.74,58.01,293966.0,52.1347,52.4506,52.1256,52.3694,293966.0
2017-04-17 10:30:00,58.01,58.05,57.88,57.92,113536.0,52.3694,52.4055,52.252,52.2881,113536.0
2017-04-17 11:00:00,57.92,57.96,57.83,57.83,121848.0,52.2881,52.3242,52.2069,52.2069,121848.0
2017-04-17 11:30:00,57.83,57.92,57.76,57.79,109152.0,52.2069,52.2881,52.1437,52.1708,109152.0
2017-04-17 12:00:00,57.79,57.99,57.79,57.96,90980.0,52.1708,52.3513,52.1708,52.3242,90980.0
2017-04-17 12:30:00,57.97,57.99,57.86,57.96,161682.0,52.3333,52.3513,52.234,52.3242,161682.0
2017-04-17 13:00:00,57.97,58.1,57.95,58.08,129535.0,52.3333,52.4506,52.3152,52.4326,129535.0
2017-04-17 13:30:00,58.08,58.21,58.08,58.21,114592.0,52.4326,52.5499,52.4326,52.5499,114592.0
2017-04-17 14:00:00,58.21,58.22,58.09,58.18,122911.0,52.5499,52.559,52.4416,52.5228,122911.0
2017-04-17 14:30:00,58.19,58.27,58.15,58.23,150460.0,52.5319,52.6041,52.4958,52.568,150460.0
2017-04-17 15:00:00,58.23,58.5,58.22,58.47,302781.0,52.568,52.8117,52.559,52.7847,302781.0
2017-04-17 15:30:00,58.47,58.49,58.41,58.46,425894.0,52.7847,52.8027,52.7305,52.7756,425894.0
2017-04-18 09:30:00,58.59,58.66,58.48,58.63,430247.0,52.893,52.9562,52.7937,52.9291,430247.0
2017-04-18 10:00:00,58.63,58.64,58.07,58.17,653160.0,52.9291,52.9381,52.4235,52.5138,653160.0
2017-04-18 10:30:00,58.16,58.52,58.1,58.33,404293.0,52.5048,52.8298,52.4506,52.6583,404293.0
2017-04-18 11:00:00,58.33,58.42,58.24,58.37,241386.0,52.6583,52.7395,52.577,52.6944,241386.0
2017-04-18 11:30:00,58.37,58.4,58.07,58.08,268734.0,52.6944,52.7215,52.4235,52.4326,268734.0
2017-04-18 12:00:00,58.08,58.22,58.03,58.17,122450.0,52.4326,52.559,52.3874,52.5138,122450.0
2017-04-18 12:30:00,58.16,58.18,58.01,58.04,153913.0,52.5048,52.5228,52.3694,52.3965,153913.0
2017-04-18 13:00:00,58.03,58.1,57.97,58.09,120772.0,52.3874,52.4506,52.3333,52.4416,120772.0
2017-04-18 13:30:00,58.1,58.22,58.05,58.2,134193.0,52.4506,52.559,52.4055,52.5409,134193.0
2017-04-18 14:00:00,58.21,58.29,58.18,58.29,195218.0,52.5499,52.6222,52.5228,52.6222,195218.0
2017-04-18 14:30:00,58.28,58.3,58.22,58.28,150231.0,52.6131,52.6312,52.559,52.6131,150231.0
2017-04-18 15:00:00,58.28,58.31,58.22,58.27,202963.0,52.6131,52.6402,52.559,52.6041,202963.0
2017-04-18 15:30:00,58.27,58.41,58.26,58.37,563842.0,52.6041,52.7305,52.5951,52.6944,563842.0
2017-04-19 09:30:00,58.79,59.05,58.76,58.93,401253.0,53.0735,53.3083,53.0465,53.1999,401253.0
2017-04-19 10:00:00,58.93,58.95,58.68,58.72,203763.0,53.1999,53.218,52.9742,53.0103,203763.0
2017-04-19 10:30:00,58.71,58.77,58.6,58.7,188467.0,53.0013,53.0555,52.902,52.9923,188467.0
2017-04-19 11:00:00,58.69,58.85,58.66,58.84,153971.0,52.9833,53.1277,52.9562,53.1187,153971.0
2017-04-19 11:30:00,58.84,58.89,58.7,58.73,105338.0,53.1187,53.1638,52.9923,53.0194,105338.0
2017-04-19 12:00:00,58.73,58.76,58.57,58.6,167070.0,53.0194,53.0465,52.8749,52.902,167070.0
2017-04-19 12:30:00,58.6,58.64,58.54,58.58,144099.0,52.902,52.9381,52.8478,52.884,144099.0
2017-04-19 13:00:00,58.59,58.62,58.5,58.6,137972.0,52.893,52.9201,52.8117,52.902,137972.0
2017-04-19 13:30:00,58.59,58.66,58.54,58.64,106929.0,52.893,52.9562,52.8478,52.9381,106929.0
2017-04-19 14:00:00,58.64,58.67,58.49,58.62,104552.0,52.9381,52.9652,52.8027,52.9201,104552.0
2017-04-19 14:30:00,58.62,58.65,58.48,58.56,161872.0,52.9201,52.9471,52.7937,52.8659,161872.0
2017-04-19 15:00:00,58.55,58.59,58.46,58.49,142752.0,52.8569,52.893,52.7756,52.8027,142752.0
2017-04-19 15:30:00,58.48,58.68,58.44,58.67,549579.0,52.7937,52.9742,52.7576,52.9652,549579.0
2017-04-20 09:30:00,59.06,59.48,58.92,59.0,408013.0,53.3173,53.6964,53.1909,53.2631,408013.0
2017-04-20 10:00:00,58.99,59.11,58.95,59.07,333807.0,53.2541,53.3624,53.218,53.3263,333807.0
2017-04-20 10:30:00,59.07,59.35,59.07,59.34,186494.0,53.3263,53.5791,53.3263,53.5701,186494.0
2017-04-20 11:00:00,59.34,59.34,59.23,59.26,162607.0,53.5701,53.5701,53.4708,53.4978,162607.0
2017-04-20 11:30:00,59.26,59.39,59.2,59.35,154574.0,53.4978,53.6152,53.4437,53.5791,154574.0
2017-04-20 12:00:00,59.36,59.47,59.35,59.39,117342.0,53.5881,53.6874,53.5791,53.6152,117342.0
2017-04-20 12:30:00,59.38,59.4,59.25,59.26,148908.0,53.6062,53.6242,53.4888,53.4978,148908.0
2017-04-20 13:00:00,59.27,59.33,59.25,59.3,112280.0,53.5069,53.561,53.4888,53.5339,112280.0
2017-04-20 13:30:00,59.3,59.42,59.29,59.36,113803.0,53.5339,53.6423,53.5249,53.5881,113803.0
2017-04-20 14:00:00,59.37,59.38,59.27,59.3,94225.0,53.5971,53.6062,53.5069,53.5339,94225.0
2017-04-20 14:30:00,59.3,59.33,59.26,59.27,104926.0,53.5339,53.561,53.4978,53.5069,104926.0
2017-04-20 15:00:00,59.27,59.35,59.23,59.29,148979.0,53.5069,53.5791,53.4708,53.5249,148979.0
2017-04-20 15:30:00,59.28,59.36,59.21,59.22,472793.0,53.5159,53.5881,53.4527,53.4617,472793.0
2017-04-21 09:30:00,59.12,59.43,59.08,59.16,276500.0,53.3714,53.6513,53.3353,53.4076,276500.0
2017-04-21 10:00:00,59.16,59.21,59.02,59.19,137644.0,53.4076,53.4527,53.2812,53.4346,137644.0
2017-04-21 10:30:00,59.16,59.19,59.07,59.11,155740.0,53.4076,53.4346,53.3263,53.3624,155740.0
2017-04-21 11:00:00,59.11,59.12,59.02,59.09,101577.0,53.3624,53.3714,53.2812,53.3444,101577.0
2017-04-21 11:30:00,59.09,59.17,59.06,59.12,79121.0,53.3444,53.4166,53.3173,53.3714,79121.0
2017-04-21 12:00:00,59.12,59.15,59.04,59.1,83864.0,53.3714,53.3985,53.2992,53.3534,83864.0
2017-04-21 12:30:00,59.1,59.12,59.0,59.0,72048.0,53.3534,53.3714,53.2631,53.2631,72048.0
2017-04-21 13:00:00,59.01,59.02,58.88,58.95,72234.0,53.2721,53.2812,53.1548,53.218,72234.0
2017-04-21 13:30:00,58.95,59.06,58.89,59.04,120534.0,53.218,53.3173,53.1638,53.2992,120534.0
2017-04-21 14:00:00,59.03,59.06,58.96,58.99,103124.0,53.2902,53.3173,53.227,53.2541,103124.0
2017-04-21 14:30:00,58.99,59.0,58.88,58.93,86378.0,53.2541,53.2631,53.1548,53.1999,86378.0
2017-04-21 15:00:00,58.93,58.94,58.8,58.86,148694.0,53.1999,53.2089,53.0826,53.1367,148694.0
2017-04-21 15:30:00,58.86,59.01,58.83,58.96,318526.0,53.1367,53.2721,53.1096,53.227,318526.0
2017-04-24 09:30:00,59.91,60.05,59.64,59.7,500025.0,54.0846,54.211,53.8409,53.8951,500025.0
2017-04-24 10:00:00,59.7,59.73,59.49,59.58,304779.0,53.8951,53.9221,53.7055,53.7867,304779.0
2017-04-24 10:30:00,59.58,59.68,59.54,59.66,167415.0,53.7867,53.877,53.7506,53.8589,167415.0
2017-04-24 11:00:00,59.66,59.77,59.65,59.73,220915.0,53.8589,53.9582,53.8499,53.9221,220915.0
2017-04-24 11:30:00,59.72,59.82,59.53,59.54,118482.0,53.9131,54.0034,53.7416,53.7506,118482.0
2017-04-24 12:00:00,59.54,59.65,59.5,59.59,75151.0,53.7506,53.8499,53.7145,53.7957,75151.0
2017-04-24 12:30:00,59.58,59.61,59.47,59.51,129443.0,53.7867,53.8138,53.6874,53.7235,129443.0
2017-04-24 13:00:00,59.52,59.58,59.48,59.5,157191.0,53.7326,53.7867,53.6964,53.7145,157191.0
2017-04-24 13:30:00,59.5,59.51,59.44,59.47,112342.0,53.7145,53.7235,53.6603,53.6874,112342.0
2017-04-24 14:00:00,59.48,59.65,59.48,59.62,117426.0,53.6964,53.8499,53.6964,53.8228,117426.0
2017-04-24 14:30:00,59.63,59.67,59.55,59.57,93404.0,53.8319,53.868,53.7596,53.7777,93404.0
2017-04-24 15:00:00,59.57,59.67,59.56,59.58,116625.0,53.7777,53.868,53.7687,53.7867,116625.0
2017-04-24 15:30:00,59.58,59.63,59.56,59.61,492337.0,53.7867,53.8319,53.7687,53.8138,492337.0
2017-04-25 09:30:00,60.02,60.18,59.92,60.04,301340.0,54.1839,54.3284,54.0937,54.202,301340.0
2017-04-25 10:00:00,60.04,60.27,60.03,60.18,239622.0,54.202,54.4096,54.193,54.3284,239622.0
2017-04-25 10:30:00,60.18,60.18,60.07,60.14,150577.0,54.3284,54.3284,54.2291,54.2923,150577.0
2017-04-25 11:00:00,60.14,60.27,60.13,60.22,198497.0,54.2923,54.4096,54.2832,54.3645,198497.0
2017-04-25 11:30:00,60.21,60.24,60.1,60.19,132501.0,54.3555,54.3825,54.2562,54.3374,132501.0
2017-04-25 12:00:00,60.18,60.2,60.1,60.16,98993.0,54.3284,54.3464,54.2562,54.3103,98993.0
2017-04-25 12:30:00,60.15,60.19,60.09,60.14,92581.0,54.3013,54.3374,54.2471,54.2923,92581.0
2017-04-25 13:00:00,60.15,60.18,60.12,60.14,93744.0,54.3013,54.3284,54.2742,54.2923,93744.0
2017-04-25 13:30:00,60.14,60.15,60.07,60.11,107094.0,54.2923,54.3013,54.2291,54.2652,107094.0
2017-04-25 14:00:00,60.1,60.12,60.08,60.1,131136.0,54.2562,54.2742,54.2381,54.2562,131136.0
2017-04-25 14:30:00,60.09,60.16,60.06,60.06,112735.0,54.2471,54.3103,54.22,54.22,112735.0
2017-04-25 15:00:00,60.06,60.17,60.05,60.13,147325.0,54.22,54.3194,54.211,54.2832,147325.0
2017-04-25 15:30:00,60.13,60.15,60.01,60.02,361281.0,54.2832,54.3013,54.1749,54.1839,361281.0
2017-04-26 09:30:00,60.19,60.38,60.12,60.31,227882.0,54.3374,54.5089,54.2742,54.4457,227882.0
2017-04-26 10:00:00,60.3,60.51,60.24,60.43,255304.0,54.4367,54.6263,54.3825,54.5541,255304.0
2017-04-26 10:30:00,60.46,60.5,60.37,60.41,334640.0,54.5812,54.6173,54.4999,54.536,334640.0
2017-04-26 11:00:00,60.4,60.57,60.4,60.55,206669.0,54.527,54.6805,54.527,54.6624,206669.0
2017-04-26 11:30:00,60.54,60.61,60.42,60.5,129520.0,54.6534,54.7166,54.545,54.6173,129520.0
2017-04-26 12:00:00,60.48,60.56,60.46,60.48,73471.0,54.5992,54.6714,54.5812,54.5992,73471.0
2017-04-26 12:30:00,60.48,60.66,60.44,60.57,246927.0,54.5992,54.7617,54.5631,54.6805,246927.0
2017-04-26 13:00:00,60.57,60.69,60.53,60.67,164396.0,54.6805,54.7888,54.6443,54.7707,164396.0
2017-04-26 13:30:00,60.66,60.68,60.46,60.49,300836.0,54.7617,54.7798,54.5812,54.6082,300836.0
2017-04-26 14:00:00,60.48,60.54,60.37,60.48,238184.0,54.5992,54.6534,54.4999,54.5992,238184.0
2017-04-26 14:30:00,60.47,60.62,60.46,60.57,150783.0,54.5902,54.7256,54.5812,54.6805,150783.0
2017-04-26 15:00:00,60.58,60.67,60.55,60.64,152946.0,54.6895,54.7707,54.6624,54.7436,152946.0
2017-04-26 15:30:00,60.63,60.65,60.49,60.54,480241.0,54.7346,54.7527,54.6082,54.6534,480241.0
2017-04-27 09:30:00,60.9,61.15,60.87,61.08,449136.0,54.9784,55.2041,54.9513,55.1409,449136.0
2017-04-27 10:00:00,61.08,61.13,60.88,60.89,357876.0,55.1409,55.186,54.9603,54.9693,357876.0
2017-04-27 10:30:00,60.89,61.1,60.87,60.98,235839.0,54.9693,55.1589,54.9513,55.0506,235839.0
2017-04-27 11:00:00,60.98,61.12,60.96,61.1,214513.0,55.0506,55.177,55.0325,55.1589,214513.0
2017-04-27 11:30:00,61.1,61.26,61.08,61.19,163592.0,55.1589,55.3034,55.1409,55.2402,163592.0
2017-04-27 12:00:00,61.19,61.27,61.04,61.05,84439.0,55.2402,55.3124,55.1048,55.1138,84439.0
2017-04-27 12:30:00,61.05,61.06,60.97,61.01,192551.0,55.1138,55.1228,55.0416,55.0777,192551.0
2017-04-27 13:00:00,61.01,61.09,60.97,61.08,137730.0,55.0777,55.1499,55.0416,55.1409,137730.0
2017-04-27 13:30:00,61.08,61.08,60.94,61.03,126370.0,55.1409,55.1409,55.0145,55.0957,126370.0
2017-04-27 14:00:00,61.03,61.1,61.03,61.07,91229.0,55.0957,55.1589,55.0957,55.1318,91229.0
2017-04-27 14:30:00,61.08,61.15,61.07,61.08,110137.0,55.1409,55.2041,55.1318,55.1409,110137.0
2017-04-27 15:00:00,61.08,61.1,61.01,61.02,123780.0,55.1409,55.1589,55.0777,55.0867,123780.0
2017-04-27 15:30:00,61.02,61.05,60.95,60.98,525510.0,55.0867,55.1138,55.0235,55.0506,525510.0
2017-04-28 09:30:00,61.62,61.98,61.47,61.93,626628.0,55.6284,55.9534,55.4929,55.9082,626628.0
2017-04-28 10:00:00,61.93,62.09,61.84,62.08,574294.0,55.9082,56.0527,55.827,56.0436,574294.0
2017-04-28 10:30:00,62.09,62.48,62.08,62.38,365267.0,56.0527,56.4047,56.0436,56.3145,365267.0
2017-04-28 11:00:00,62.38,62.5,62.26,62.36,272829.0,56.3145,56.4228,56.2061,56.2964,272829.0
2017-04-28 11:30:00,62.37,62.41,62.24,62.24,172008.0,56.3054,56.3415,56.1881,56.1881,172008.0
2017-04-28 12:00:00,62.24,62.28,62.03,62.05,261913.0,56.1881,56.2242,55.9985,56.0165,261913.0
2017-04-28 12:30:00,62.05,62.1,61.92,61.97,225047.0,56.0165,56.0617,55.8992,55.9443,225047.0
2017-04-28 13:00:00,61.97,61.97,61.82,61.87,118177.0,55.9443,55.9443,55.8089,55.8541,118177.0
2017-04-28 13:30:00,61.87,61.95,61.83,61.87,140488.0,55.8541,55.9263,55.8179,55.8541,140488.0
2017-04-28 14:00:00,61.87,61.93,61.63,61.66,219175.0,55.8541,55.9082,55.6374,55.6645,219175.0
2017-04-28 14:30:00,61.66,61.7,61.44,61.52,281065.0,55.6645,55.7006,55.4659,55.5381,281065.0
2017-04-28 15:00:00,61.52,61.74,61.52,61.67,212253.0,55.5381,55.7367,55.5381,55.6735,212253.0
2017-04-28 15:30:00,61.68,61.79,61.68,61.78,716231.0,55.6825,55.7818,55.6825,55.7728,716231.0
2017-05-01 09:30:00,61.78,62.4,61.59,62.4,389234.0,55.7728,56.3325,55.6013,56.3325,389234.0
2017-05-01 10:00:00,62.4,63.15,62.21,63.01,635605.0,56.3325,57.0096,56.161,56.8832,635605.0
2017-05-01 10:30:00,62.99,63.13,62.87,63.01,372483.0,56.8651,56.9915,56.7568,56.8832,372483.0
2017-05-01 11:00:00,63.0,63.01,62.49,62.55,171446.0,56.8742,56.8832,56.4138,56.4679,171446.0
2017-05-01 11:30:00,62.55,62.76,62.53,62.7,115494.0,56.4679,56.6575,56.4499,56.6033,115494.0
2017-05-01 12:00:00,62.7,62.74,62.62,62.72,92296.0,56.6033,56.6395,56.5311,56.6214,92296.0
2017-05-01 12:30:00,62.72,62.8,62.61,62.7,99233.0,56.6214,56.6936,56.5221,56.6033,99233.0
2017-05-01 13:00:00,62.71,62.82,62.69,62.78,82371.0,56.6124,56.7117,56.5943,56.6756,82371.0
2017-05-01 13:30:00,62.79,62.84,62.69,62.72,89399.0,56.6846,56.7297,56.5943,56.6214,89399.0
2017-05-01 14:00:00,62.73,62.76,62.67,62.74,143446.0,56.6304,56.6575,56.5763,56.6395,143446.0
2017-05-01 14:30:00,62.74,62.78,62.65,62.72,145592.0,56.6395,56.6756,56.5582,56.6214,145592.0
2017-05-01 15:00:00,62.72,62.78,62.67,62.77,243545.0,56.6214,56.6756,56.5763,56.6665,243545.0
2017-05-01 15:30:00,62.78,62.81,62.54,62.57,443852.0,56.6756,56.7026,56.4589,56.486,443852.0
2017-05-02 09:30:00,62.55,62.86,62.34,62.43,349987.0,56.4679,56.7478,56.2783,56.3596,349987.0
2017-05-02 10:00:00,62.43,62.54,62.27,62.49,183873.0,56.3596,56.4589,56.2152,56.4138,183873.0
2017-05-02 10:30:00,62.48,62.59,62.41,62.58,153570.0,56.4047,56.504,56.3415,56.495,153570.0
2017-05-02 11:00:00,62.57,62.76,62.57,62.72,111601.0,56.486,56.6575,56.486,56.6214,111601.0
2017-05-02 11:30:00,62.71,62.8,62.64,62.75,88306.0,56.6124,56.6936,56.5492,56.6485,88306.0
2017-05-02 12:00:00,62.76,62.84,62.68,62.7,83240.0,56.6575,56.7297,56.5853,56.6033,83240.0
2017-05-02 12:30:00,62.71,62.72,62.55,62.58,131192.0,56.6124,56.6214,56.4679,56.495,131192.0
2017-05-02 13:00:00,62.57,62.59,62.51,62.55,77739.0,56.486,56.504,56.4318,56.4679,77739.0
2017-05-02 13:30:00,62.55,62.56,62.45,62.47,91011.0,56.4679,56.477,56.3777,56.3957,91011.0
2017-05-02 14:00:00,62.47,62.53,62.45,62.52,121199.0,56.3957,56.4499,56.3777,56.4408,121199.0
2017-05-02 14:30:00,62.51,62.53,62.47,62.49,93274.0,56.4318,56.4499,56.3957,56.4138,93274.0
2017-05-02 15:00:00,62.48,62.69,62.47,62.66,369618.0,56.4047,56.5943,56.3957,56.5672,369618.0
2017-05-02 15:30:00,62.65,62.7,62.6,62.69,649965.0,56.5582,56.6033,56.5131,56.5943,649965.0
2017-05-03 09:30:00,62.78,62.8,62.55,62.62,279288.0,56.6756,56.6936,56.4679,56.5311,279288.0
2017-05-03 10:00:00,62.62,62.66,62.44,62.63,188010.0,56.5311,56.5672,56.3686,56.5402,188010.0
2017-05-03 10:30:00,62.63,62.7,62.6,62.61,222436.0,56.5402,56.6033,56.5131,56.5221,222436.0
2017-05-03 11:00:00,62.61,62.73,62.56,62.71,168450.0,56.5221,56.6304,56.477,56.6124,168450.0
2017-05-03 11:30:00,62.71,62.8,62.68,62.71,122810.0,56.6124,56.6936,56.5853,56.6124,122810.0
2017-05-03 12:00:00,62.72,62.72,62.64,62.65,57747.0,56.6214,56.6214,56.5492,56.5582,57747.0
2017-05-03 12:30:00,62.65,62.65,62.53,62.55,99076.0,56.5582,56.5582,56.4499,56.4679,99076.0
2017-05-03 13:00:00,62.55,62.57,62.44,62.47,109410.0,56.4679,56.486,56.3686,56.3957,109410.0
2017-05-03 13:30:00,62.48,62.5,62.4,62.49,55623.0,56.4047,56.4228,56.3325,56.4138,55623.0
2017-05-03 14:00:00,62.5,62.59,62.46,62.52,105478.0,56.4228,56.504,56.3867,56.4408,105478.0
2017-05-03 14:30:00,62.52,62.57,62.48,62.53,89745.0,56.4408,56.486,56.4047,56.4499,89745.0
2017-05-03 15:00:00,62.53,62.56,62.49,62.55,96085.0,56.4499,56.477,56.4138,56.4679,96085.0
2017-05-03 15:30:00,62.55,62.67,62.54,62.63,318322.0,56.4679,56.5763,56.4589,56.5402,318322.0
2017-05-04 09:30:00,63.12,63.41,63.08,63.11,447676.0,56.9825,57.2443,56.9464,56.9735,447676.0
2017-05-04 10:00:00,63.11,63.18,63.05,63.15,242178.0,56.9735,57.0367,56.9193,57.0096,242178.0
2017-05-04 10:30:00,63.15,63.2,63.12,63.18,190420.0,57.0096,57.0547,56.9825,57.0367,190420.0
2017-05-04 11:00:00,63.17,63.17,63.06,63.11,208818.0,57.0276,57.0276,56.9283,56.9735,208818.0
2017-05-04 11:30:00,63.11,63.26,63.1,63.11,114304.0,56.9735,57.1089,56.9645,56.9735,114304.0
2017-05-04 12:00:00,63.1,63.11,62.88,63.01,160482.0,56.9645,56.9735,56.7658,56.8832,160482.0
2017-05-04 12:30:00,63.01,63.16,62.98,63.16,114283.0,56.8832,57.0186,56.8561,57.0186,114283.0
2017-05-04 13:00:00,63.16,63.17,63.07,63.11,76642.0,57.0186,57.0276,56.9374,56.9735,76642.0
2017-05-04 13:30:00,63.1,63.32,63.08,63.2,263527.0,56.9645,57.1631,56.9464,57.0547,263527.0
2017-05-04 14:00:00,63.2,63.2,63.04,63.11,177592.0,57.0547,57.0547,56.9103,56.9735,177592.0
2017-05-04 14:30:00,63.11,63.17,63.01,63.01,159776.0,56.9735,57.0276,56.8832,56.8832,159776.0
2017-05-04 15:00:00,63.01,63.05,62.93,62.95,181183.0,56.8832,56.9193,56.811,56.829,181183.0
2017-05-04 15:30:00,62.95,63.03,62.94,62.98,413822.0,56.829,56.9013,56.82,56.8561,413822.0
2017-05-05 09:30:00,63.29,63.38,63.09,63.17,335790.0,57.136,57.2172,56.9554,57.0276,335790.0
2017-05-05 10:00:00,63.17,63.27,63.13,63.17,163731.0,57.0276,57.1179,56.9915,57.0276,163731.0
2017-05-05 10:30:00,63.16,63.17,62.86,62.89,226520.0,57.0186,57.0276,56.7478,56.7749,226520.0
2017-05-05 11:00:00,62.89,62.99,62.85,62.97,136146.0,56.7749,56.8651,56.7388,56.8471,136146.0
2017-05-05 11:30:00,62.97,62.99,62.86,62.99,77259.0,56.8471,56.8651,56.7478,56.8651,77259.0
2017-05-05 12:00:00,63.0,63.02,62.9,62.95,83683.0,56.8742,56.8922,56.7839,56.829,83683.0
2017-05-05 12:30:00,62.95,62.95,62.84,62.85,129976.0,56.829,56.829,56.7297,56.7388,129976.0
2017-05-05 13:00:00,62.84,62.91,62.84,62.91,76696.0,56.7297,56.7929,56.7297,56.7929,76696.0
2017-05-05 13:30:00,62.91,63.03,62.89,63.02,74657.0,56.7929,56.9013,56.7749,56.8922,74657.0
2017-05-05 14:00:00,63.02,63.05,62.97,63.03,86525.0,56.8922,56.9193,56.8471,56.9013,86525.0
2017-05-05 14:30:00,63.04,63.06,63.0,63.03,91112.0,56.9103,56.9283,56.8742,56.9013,91112.0
2017-05-05 15:00:00,63.03,63.06,62.95,62.96,128147.0,56.9013,56.9283,56.829,56.8381,128147.0
2017-05-05 15:30:00,62.96,63.02,62.94,63.02,244818.0,56.8381,56.8922,56.82,56.8922,244818.0
2017-05-08 09:30:00,62.97,63.15,62.78,62.91,234630.0,56.8471,57.0096,56.6756,56.7929,234630.0
2017-05-08 10:00:00,62.91,62.96,62.67,62.69,209606.0,56.7929,56.8381,56.5763,56.5943,209606.0
2017-05-08 10:30:00,62.69,62.93,62.69,62.82,116811.0,56.5943,56.811,56.5943,56.7117,116811.0
2017-05-08 11:00:00,62.82,62.92,62.82,62.9,109537.0,56.7117,56.802,56.7117,56.7839,109537.0
2017-05-08 11:30:00,62.9,62.9,62.83,62.87,107270.0,56.7839,56.7839,56.7207,56.7568,107270.0
2017-05-08 12:00:00,62.86,62.86,62.66,62.75,102990.0,56.7478,56.7478,56.5672,56.6485,102990.0
2017-05-08 12:30:00,62.75,62.87,62.75,62.83,60669.0,56.6485,56.7568,56.6485,56.7207,60669.0
2017-05-08 13:00:00,62.83,62.89,62.77,62.88,89490.0,56.7207,56.7749,56.6665,56.7658,89490.0
2017-05-08 13:30:00,62.88,62.89,62.83,62.84,40869.0,56.7658,56.7749,56.7207,56.7297,40869.0
2017-05-08 14:00:00,62.84,62.85,62.71,62.73,136461.0,56.7297,56.7388,56.6124,56.6304,136461.0
2017-05-08 14:30:00,62.73,62.74,62.63,62.73,102604.0,56.6304,56.6395,56.5402,56.6304,102604.0
2017-05-08 15:00:00,62.74,62.77,62.69,62.7,91386.0,56.6395,56.6665,56.5943,56.6033,91386.0
2017-05-08 15:30:00,62.71,62.76,62.69,62.69,358991.0,56.6124,56.6575,56.5943,56.5943,358991.0
2017-05-09 09:30:00,62.97,63.12,62.84,63.02,253142.0,56.8471,56.9825,56.7297,56.8922,253142.0
2017-05-09 10:00:00,63.01,63.17,62.95,63.03,237515.0,56.8832,57.0276,56.829,56.9013,237515.0
2017-05-09 10:30:00,63.03,63.1,62.91,62.96,174440.0,56.9013,56.9645,56.7929,56.8381,174440.0
2017-05-09 11:00:00,62.96,62.97,62.84,62.89,343252.0,56.8381,56.8471,56.7297,56.7749,343252.0
2017-05-09 11:30:00,62.91,63.02,62.85,63.02,282085.0,56.7929,56.8922,56.7388,56.8922,282085.0
2017-05-09 12:00:00,63.02,63.09,62.99,63.04,109482.0,56.8922,56.9554,56.8651,56.9103,109482.0
2017-05-09 12:30:00,63.05,63.05,62.97,63.02,108790.0,56.9193,56.9193,56.8471,56.8922,108790.0
2017-05-09 13:00:00,63.03,63.18,63.02,63.04,99893.0,56.9013,57.0367,56.8922,56.9103,99893.0
2017-05-09 13:30:00,63.04,63.13,63.03,63.09,85340.0,56.9103,56.9915,56.9013,56.9554,85340.0
2017-05-09 14:00:00,63.09,63.18,63.08,63.1,78598.0,56.9554,57.0367,56.9464,56.9645,78598.0
2017-05-09 14:30:00,63.09,63.18,63.06,63.16,84751.0,56.9554,57.0367,56.9283,57.0186,84751.0
2017-05-09 15:00:00,63.16,63.24,63.13,63.22,160269.0,57.0186,57.0908,56.9915,57.0728,160269.0
2017-05-09 15:30:00,63.23,63.23,63.09,63.21,291274.0,57.0818,57.0818,56.9554,57.0638,291274.0
2017-05-10 09:30:00,62.92,62.95,62.54,62.66,563810.0,56.802,56.829,56.4589,56.5672,563810.0
2017-05-10 10:00:00,62.65,63.03,62.59,62.87,254415.0,56.5582,56.9013,56.504,56.7568,254415.0
2017-05-10 10:30:00,62.87,62.87,62.41,62.5,271814.0,56.7568,56.7568,56.3415,56.4228,271814.0
2017-05-10 11:00:00,62.5,62.63,62.42,62.59,497618.0,56.4228,56.5402,56.3506,56.504,497618.0
2017-05-10 11:30:00,62.58,62.7,62.49,62.62,350399.0,56.495,56.6033,56.4138,56.5311,350399.0
2017-05-10 12:00:00,62.62,62.62,62.24,62.26,351907.0,56.5311,56.5311,56.1881,56.2061,351907.0
2017-05-10 12:30:00,62.27,62.34,62.22,62.32,195453.0,56.2152,56.2783,56.17,56.2603,195453.0
2017-05-10 13:00:00,62.32,62.34,62.14,62.19,166404.0,56.2603,56.2783,56.0978,56.1429,166404.0
2017-05-10 13:30:00,62.2,62.28,62.16,62.16,138217.0,56.152,56.2242,56.1159,56.1159,138217.0
2017-05-10 14:00:00,62.16,62.24,62.15,62.21,98372.0,56.1159,56.1881,56.1068,56.161,98372.0
2017-05-10 14:30:00,62.21,62.28,62.15,62.15,173980.0,56.161,56.2242,56.1068,56.1068,173980.0
2017-05-10 15:00:00,62.16,62.23,62.04,62.07,345075.0,56.1159,56.179,56.0075,56.0346,345075.0
2017-05-10 15:30:00,62.08,62.18,62.04,62.12,639321.0,56.0436,56.1339,56.0075,56.0797,639321.0
2017-05-11 09:30:00,61.92,62.16,61.75,61.8,252829.0,55.8992,56.1159,55.7457,55.7909,252829.0
2017-05-11 10:00:00,61.8,61.92,61.65,61.75,232537.0,55.7909,55.8992,55.6554,55.7457,232537.0
2017-05-11 10:30:00,61.76,62.03,61.64,61.95,208233.0,55.7547,55.9985,55.6464,55.9263,208233.0
2017-05-11 11:00:00,61.95,62.04,61.9,61.93,154981.0,55.9263,56.0075,55.8811,55.9082,154981.0
2017-05-11 11:30:00,61.94,61.96,61.86,61.9,99697.0,55.9172,55.9353,55.845,55.8811,99697.0
2017-05-11 12:00:00,61.9,62.04,61.88,62.04,110744.0,55.8811,56.0075,55.8631,56.0075,110744.0
2017-05-11 12:30:00,62.03,62.04,61.96,62.0,59942.0,55.9985,56.0075,55.9353,55.9714,59942.0
2017-05-11 13:00:00,61.99,62.06,61.96,62.02,73478.0,55.9624,56.0256,55.9353,55.9895,73478.0
2017-05-11 13:30:00,62.01,62.09,61.99,62.03,127362.0,55.9804,56.0527,55.9624,55.9985,127362.0
2017-05-11 14:00:00,62.04,62.08,61.93,62.05,127462.0,56.0075,56.0436,55.9082,56.0165,127462.0
2017-05-11 14:30:00,62.05,62.09,61.99,62.0,86481.0,56.0165,56.0527,55.9624,55.9714,86481.0
2017-05-11 15:00:00,62.0,62.02,61.97,61.99,106697.0,55.9714,55.9895,55.9443,55.9624,106697.0
2017-05-11 15:30:00,61.98,62.07,61.98,61.99,341323.0,55.9534,56.0346,55.9534,55.9624,341323.0
2017-05-12 09:30:00,61.88,61.88,61.4,61.51,396873.0,55.8631,55.8631,55.4298,55.5291,396873.0
2017-05-12 10:00:00,61.51,61.57,61.33,61.35,227095.0,55.5291,55.5832,55.3666,55.3846,227095.0
2017-05-12 10:30:00,61.34,61.37,61.16,61.17,217971.0,55.3756,55.4027,55.2131,55.2221,217971.0
2017-05-12 11:00:00,61.17,61.4,61.16,61.37,246956.0,55.2221,55.4298,55.2131,55.4027,246956.0
2017-05-12 11:30:00,61.37,61.38,61.22,61.22,124081.0,55.4027,55.4117,55.2673,55.2673,124081.0
2017-05-12 12:00:00,61.23,61.32,61.18,61.18,87495.0,55.2763,55.3575,55.2311,55.2311,87495.0
2017-05-12 12:30:00,61.18,61.27,61.13,61.18,147514.0,55.2311,55.3124,55.186,55.2311,147514.0
2017-05-12 13:00:00,61.19,61.19,61.09,61.13,96274.0,55.2402,55.2402,55.1499,55.186,96274.0
2017-05-12 13:30:00,61.13,61.18,61.05,61.16,79678.0,55.186,55.2311,55.1138,55.2131,79678.0
2017-05-12 14:00:00,61.17,61.23,61.13,61.17,106540.0,55.2221,55.2763,55.186,55.2221,106540.0
2017-05-12 14:30:00,61.18,61.23,61.12,61.2,124057.0,55.2311,55.2763,55.177,55.2492,124057.0
2017-05-12 15:00:00,61.2,61.24,61.17,61.17,210526.0,55.2492,55.2853,55.2221,55.2221,210526.0
2017-05-12 15:30:00,61.18,61.2,61.12,61.15,376069.0,55.2311,55.2492,55.177,55.2041,376069.0
2017-05-15 09:30:00,61.02,61.04,60.78,60.98,300712.0,55.0867,55.1048,54.87,55.0506,300712.0
2017-05-15 10:00:00,60.98,61.11,60.97,61.07,204985.0,55.0506,55.1679,55.0416,55.1318,204985.0
2017-05-15 10:30:00,61.07,61.08,60.99,61.05,169875.0,55.1318,55.1409,55.0596,55.1138,169875.0
2017-05-15 11:00:00,61.06,61.08,60.97,60.98,135479.0,55.1228,55.1409,55.0416,55.0506,135479.0
2017-05-15 11:30:00,60.98,60.98,60.89,60.96,75436.0,55.0506,55.0506,54.9693,55.0325,75436.0
2017-05-15 12:00:00,60.96,61.05,60.96,60.98,118600.0,55.0325,55.1138,55.0325,55.0506,118600.0
2017-05-15 12:30:00,60.97,61.06,60.97,61.03,83787.0,55.0416,55.1228,55.0416,55.0957,83787.0
2017-05-15 13:00:00,61.03,61.06,60.99,61.01,74952.0,55.0957,55.1228,55.0596,55.0777,74952.0
2017-05-15 13:30:00,61.02,61.06,60.98,61.04,70481.0,55.0867,55.1228,55.0506,55.1048,70481.0
2017-05-15 14:00:00,61.04,61.05,60.95,60.96,122814.0,55.1048,55.1138,55.0235,55.0325,122814.0
2017-05-15 14:30:00,60.97,60.98,60.83,60.86,120483.0,55.0416,55.0506,54.9152,54.9423,120483.0
2017-05-15 15:00:00,60.87,60.89,60.78,60.8,170002.0,54.9513,54.9693,54.87,54.8881,170002.0
2017-05-15 15:30:00,60.8,60.94,60.74,60.91,557392.0,54.8881,55.0145,54.8339,54.9874,557392.0
2017-05-16 09:30:00,61.19,61.58,61.04,61.46,736079.0,55.2402,55.5922,55.1048,55.4839,736079.0
2017-05-16 10:00:00,61.48,61.53,61.24,61.27,273613.0,55.502,55.5471,55.2853,55.3124,273613.0
2017-05-16 10:30:00,61.28,61.29,61.01,61.08,216125.0,55.3214,55.3304,55.0777,55.1409,216125.0
2017-05-16 11:00:00,61.08,61.16,60.99,61.03,183042.0,55.1409,55.2131,55.0596,55.0957,183042.0
2017-05-16 11:30:00,61.04,61.25,61.02,61.21,86347.0,55.1048,55.2943,55.0867,55.2582,86347.0
2017-05-16 12:00:00,61.22,61.37,61.17,61.32,133153.0,55.2673,55.4027,55.2221,55.3575,133153.0
2017-05-16 12:30:00,61.32,61.32,61.21,61.26,116006.0,55.3575,55.3575,55.2582,55.3034,116006.0
2017-05-16 13:00:00,61.26,61.32,61.22,61.25,70050.0,55.3034,55.3575,55.2673,55.2943,70050.0
2017-05-16 13:30:00,61.25,61.33,61.23,61.3,141328.0,55.2943,55.3666,55.2763,55.3395,141328.0
2017-05-16 14:00:00,61.31,61.33,61.27,61.31,161526.0,55.3485,55.3666,55.3124,55.3485,161526.0
2017-05-16 14:30:00,61.31,61.33,61.23,61.23,162686.0,55.3485,55.3666,55.2763,55.2763,162686.0
2017-05-16 15:00:00,61.22,61.25,61.18,61.24,108600.0,55.2673,55.2943,55.2311,55.2853,108600.0
2017-05-16 15:30:00,61.23,61.28,61.16,61.17,344387.0,55.2763,55.3214,55.2131,55.2221,344387.0
2017-05-17 09:30:00,61.04,61.15,60.6,60.62,388039.0,55.1048,55.2041,54.7075,54.7256,388039.0
2017-05-17 10:00:00,60.63,60.76,60.42,60.57,336352.0,54.7346,54.852,54.545,54.6805,336352.0
2017-05-17 10:30:00,60.56,60.63,60.44,60.47,356106.0,54.6714,54.7346,54.5631,54.5902,356106.0
2017-05-17 11:00:00,60.47,60.63,60.46,60.47,159247.0,54.5902,54.7346,54.5812,54.5902,159247.0
2017-05-17 11:30:00,60.48,60.57,60.34,60.44,123796.0,54.5992,54.6805,54.4728,54.5631,123796.0
2017-05-17 12:00:00,60.43,60.43,60.32,60.34,75963.0,54.5541,54.5541,54.4548,54.4728,75963.0
2017-05-17 12:30:00,60.34,60.46,60.3,60.43,76957.0,54.4728,54.5812,54.4367,54.5541,76957.0
2017-05-17 13:00:00,60.43,60.44,60.25,60.27,131789.0,54.5541,54.5631,54.3916,54.4096,131789.0
2017-05-17 13:30:00,60.27,60.3,60.22,60.23,106314.0,54.4096,54.4367,54.3645,54.3735,106314.0
2017-05-17 14:00:00,60.23,60.32,60.07,60.09,103195.0,54.3735,54.4548,54.2291,54.2471,103195.0
2017-05-17 14:30:00,60.1,60.15,59.8,59.81,272429.0,54.2562,54.3013,53.9853,53.9944,272429.0
2017-05-17 15:00:00,59.81,60.0,59.68,59.88,232419.0,53.9944,54.1659,53.877,54.0575,232419.0
2017-05-17 15:30:00,59.88,59.97,59.7,59.76,475632.0,54.0575,54.1388,53.8951,53.9492,475632.0
2017-05-18 09:30:00,60.48,60.69,60.27,60.54,402605.0,54.5992,54.7888,54.4096,54.6534,402605.0
2017-05-18 10:00:00,60.56,61.13,60.56,61.09,274272.0,54.6714,55.186,54.6714,55.1499,274272.0
2017-05-18 10:30:00,61.1,61.22,61.02,61.09,216108.0,55.1589,55.2673,55.0867,55.1499,216108.0
2017-05-18 11:00:00,61.08,61.32,61.08,61.21,159729.0,55.1409,55.3575,55.1409,55.2582,159729.0
2017-05-18 11:30:00,61.21,61.28,61.05,61.06,142777.0,55.2582,55.3214,55.1138,55.1228,142777.0
2017-05-18 12:00:00,61.08,61.15,60.98,61.11,101513.0,55.1409,55.2041,55.0506,55.1679,101513.0
2017-05-18 12:30:00,61.11,61.19,60.99,61.07,70109.0,55.1679,55.2402,55.0596,55.1318,70109.0
2017-05-18 13:00:00,61.08,61.1,60.98,61.05,85453.0,55.1409,55.1589,55.0506,55.1138,85453.0
2017-05-18 13:30:00,61.05,61.28,61.04,61.23,135771.0,55.1138,55.3214,55.1048,55.2763,135771.0
2017-05-18 14:00:00,61.23,61.47,61.23,61.33,169432.0,55.2763,55.4929,55.2763,55.3666,169432.0
2017-05-18 14:30:00,61.34,61.49,61.25,61.28,120820.0,55.3756,55.511,55.2943,55.3214,120820.0
2017-05-18 15:00:00,61.26,61.34,61.12,61.18,150036.0,55.3034,55.3756,55.177,55.2311,150036.0
2017-05-18 15:30:00,61.18,61.24,61.02,61.04,462106.0,55.2311,55.2853,55.0867,55.1048,462106.0
2017-05-19 09:30:00,61.64,61.68,61.07,61.17,468608.0,55.6464,55.6825,55.1318,55.2221,468608.0
2017-05-19 10:00:00,61.18,61.35,61.13,61.24,177766.0,55.2311,55.3846,55.186,55.2853,177766.0
2017-05-19 10:30:00,61.24,61.35,61.2,61.32,207312.0,55.2853,55.3846,55.2492,55.3575,207312.0
2017-05-19 11:00:00,61.32,61.43,61.29,61.42,96281.0,55.3575,55.4568,55.3304,55.4478,96281.0
2017-05-19 11:30:00,61.41,61.47,61.32,61.45,109954.0,55.4388,55.4929,55.3575,55.4749,109954.0
2017-05-19 12:00:00,61.46,61.74,61.46,61.73,132943.0,55.4839,55.7367,55.4839,55.7277,132943.0
2017-05-19 12:30:00,61.73,61.82,61.66,61.78,106265.0,55.7277,55.8089,55.6645,55.7728,106265.0
2017-05-19 13:00:00,61.78,61.78,61.66,61.67,77055.0,55.7728,55.7728,55.6645,55.6735,77055.0
2017-05-19 13:30:00,61.67,61.73,61.62,61.72,119199.0,55.6735,55.7277,55.6284,55.7186,119199.0
2017-05-19 14:00:00,61.72,61.78,61.61,61.68,116283.0,55.7186,55.7728,55.6193,55.6825,116283.0
2017-05-19 14:30:00,61.67,61.78,61.63,61.64,114825.0,55.6735,55.7728,55.6374,55.6464,114825.0
2017-05-19 15:00:00,61.64,61.73,61.4,61.42,177777.0,55.6464,55.7277,55.4298,55.4478,177777.0
2017-05-19 15:30:00,61.41,61.52,61.39,61.49,474448.0,55.4388,55.5381,55.4207,55.511,474448.0
2017-05-22 09:30:00,61.87,61.93,61.72,61.84,236098.0,55.8541,55.9082,55.7186,55.827,236098.0
2017-05-22 10:00:00,61.83,62.04,61.78,62.04,230224.0,55.8179,56.0075,55.7728,56.0075,230224.0
2017-05-22 10:30:00,62.04,62.1,62.0,62.02,168484.0,56.0075,56.0617,55.9714,55.9895,168484.0
2017-05-22 11:00:00,62.02,62.14,61.97,62.07,132207.0,55.9895,56.0978,55.9443,56.0346,132207.0
2017-05-22 11:30:00,62.07,62.18,62.06,62.16,99243.0,56.0346,56.1339,56.0256,56.1159,99243.0
2017-05-22 12:00:00,62.16,62.24,62.04,62.04,87665.0,56.1159,56.1881,56.0075,56.0075,87665.0
2017-05-22 12:30:00,62.05,62.1,61.99,62.02,58457.0,56.0165,56.0617,55.9624,55.9895,58457.0
2017-05-22 13:00:00,62.02,62.09,62.02,62.06,54405.0,55.9895,56.0527,55.9895,56.0256,54405.0
2017-05-22 13:30:00,62.06,62.07,62.01,62.04,78297.0,56.0256,56.0346,55.9804,56.0075,78297.0
2017-05-22 14:00:00,62.05,62.14,62.0,62.13,81828.0,56.0165,56.0978,55.9714,56.0888,81828.0
2017-05-22 14:30:00,62.13,62.13,62.05,62.08,106992.0,56.0888,56.0888,56.0165,56.0436,106992.0
2017-05-22 15:00:00,62.09,62.11,62.0,62.08,118349.0,56.0527,56.0707,55.9714,56.0436,118349.0
2017-05-22 15:30:00,62.08,62.14,62.03,62.06,274966.0,56.0436,56.0978,55.9985,56.0256,274966.0
2017-05-23 09:30:00,62.09,62.14,61.78,61.9,244963.0,56.0527,56.0978,55.7728,55.8811,244963.0
2017-05-23 10:00:00,61.9,61.9,61.7,61.71,145360.0,55.8811,55.8811,55.7006,55.7096,145360.0
2017-05-23 10:30:00,61.7,61.83,61.63,61.83,114996.0,55.7006,55.8179,55.6374,55.8179,114996.0
2017-05-23 11:00:00,61.83,62.01,61.81,62.01,172565.0,55.8179,55.9804,55.7999,55.9804,172565.0
2017-05-23 11:30:00,62.0,62.06,61.95,61.96,135105.0,55.9714,56.0256,55.9263,55.9353,135105.0
2017-05-23 12:00:00,61.96,62.08,61.91,61.91,70918.0,55.9353,56.0436,55.8902,55.8902,70918.0
2017-05-23 12:30:00,61.9,61.98,61.87,61.9,55534.0,55.8811,55.9534,55.8541,55.8811,55534.0
2017-05-23 13:00:00,61.89,61.99,61.86,61.98,66524.0,55.8721,55.9624,55.845,55.9534,66524.0
2017-05-23 13:30:00,61.97,62.02,61.91,61.96,75328.0,55.9443,55.9895,55.8902,55.9353,75328.0
2017-05-23 14:00:00,61.97,61.99,61.87,61.91,81439.0,55.9443,55.9624,55.8541,55.8902,81439.0
2017-05-23 14:30:00,61.91,62.08,61.9,62.02,180861.0,55.8902,56.0436,55.8811,55.9895,180861.0
2017-05-23 15:00:00,62.02,62.08,61.98,62.0,113069.0,55.9895,56.0436,55.9534,55.9714,113069.0
2017-05-23 15:30:00,62.0,62.0,61.89,61.94,314351.0,55.9714,55.9714,55.8721,55.9172,314351.0
2017-05-24 09:30:00,61.94,62.08,61.75,61.83,425262.0,56.2779,56.4051,56.1053,56.1779,425262.0
2017-05-24 10:00:00,61.84,61.86,61.68,61.71,230762.0,56.187,56.2052,56.0417,56.0689,230762.0
2017-05-24 10:30:00,61.74,61.81,61.66,61.78,175060.0,56.0962,56.1598,56.0235,56.1325,175060.0
2017-05-24 11:00:00,61.77,61.9,61.76,61.89,108869.0,56.1234,56.2415,56.1143,56.2325,108869.0
2017-05-24 11:30:00,61.89,61.91,61.81,61.9,83673.0,56.2325,56.2506,56.1598,56.2415,83673.0
2017-05-24 12:00:00,61.89,61.92,61.77,61.84,114370.0,56.2325,56.2597,56.1234,56.187,114370.0
2017-05-24 12:30:00,61.83,61.87,61.82,61.86,91629.0,56.1779,56.2143,56.1689,56.2052,91629.0
2017-05-24 13:00:00,61.86,61.88,61.78,61.8,81627.0,56.2052,56.2234,56.1325,56.1507,81627.0
2017-05-24 13:30:00,61.8,61.86,61.79,61.82,73776.0,56.1507,56.2052,56.1416,56.1689,73776.0
2017-05-24 14:00:00,61.83,61.95,61.79,61.94,132980.0,56.1779,56.287,56.1416,56.2779,132980.0
2017-05-24 14:30:00,61.94,61.95,61.88,61.94,71948.0,56.2779,56.287,56.2234,56.2779,71948.0
2017-05-24 15:00:00,61.94,61.96,61.88,61.96,103173.0,56.2779,56.2961,56.2234,56.2961,103173.0
2017-05-24 15:30:00,61.96,62.04,61.95,62.02,360261.0,56.2961,56.3687,56.287,56.3506,360261.0
2017-05-25 09:30:00,62.52,63.03,62.49,62.76,289256.0,56.8049,57.2682,56.7776,57.0229,289256.0
2017-05-25 10:00:00,62.76,62.94,62.72,62.9,115298.0,57.0229,57.1865,56.9866,57.1501,115298.0
2017-05-25 10:30:00,62.9,62.93,62.77,62.91,101845.0,57.1501,57.1774,57.032,57.1592,101845.0
2017-05-25 11:00:00,62.92,63.0,62.91,62.96,102838.0,57.1683,57.241,57.1592,57.2046,102838.0
2017-05-25 11:30:00,62.95,63.06,62.93,62.99,116861.0,57.1956,57.2955,57.1774,57.2319,116861.0
2017-05-25 12:00:00,62.98,63.01,62.9,62.95,191941.0,57.2228,57.2501,57.1501,57.1956,191941.0
2017-05-25 12:30:00,62.95,63.01,62.93,62.99,73999.0,57.1956,57.2501,57.1774,57.2319,73999.0
2017-05-25 13:00:00,62.99,63.01,62.95,62.96,75730.0,57.2319,57.2501,57.1956,57.2046,75730.0
2017-05-25 13:30:00,62.96,62.96,62.87,62.94,76781.0,57.2046,57.2046,57.1229,57.1865,76781.0
2017-05-25 14:00:00,62.94,62.95,62.86,62.94,131258.0,57.1865,57.1956,57.1138,57.1865,131258.0
2017-05-25 14:30:00,62.95,63.03,62.94,63.0,215071.0,57.1956,57.2682,57.1865,57.241,215071.0
2017-05-25 15:00:00,63.0,63.01,62.89,62.9,179165.0,57.241,57.2501,57.141,57.1501,179165.0
2017-05-25 15:30:00,62.9,62.92,62.76,62.77,431196.0,57.1501,57.1683,57.0229,57.032,431196.0
2017-05-26 09:30:00,62.87,63.15,62.83,63.09,232300.0,57.1229,57.3773,57.0865,57.3228,232300.0
2017-05-26 10:00:00,63.11,63.25,62.98,63.02,125543.0,57.3409,57.4681,57.2228,57.2592,125543.0
2017-05-26 10:30:00,63.02,63.09,62.98,63.04,191095.0,57.2592,57.3228,57.2228,57.2773,191095.0
2017-05-26 11:00:00,63.04,63.2,63.04,63.1,105787.0,57.2773,57.4227,57.2773,57.3318,105787.0
2017-05-26 11:30:00,63.1,63.26,63.09,63.2,101391.0,57.3318,57.4772,57.3228,57.4227,101391.0
2017-05-26 12:00:00,63.2,63.34,63.2,63.34,92117.0,57.4227,57.5499,57.4227,57.5499,92117.0
2017-05-26 12:30:00,63.34,63.35,63.29,63.32,89129.0,57.5499,57.559,57.5045,57.5317,89129.0
2017-05-26 13:00:00,63.33,63.45,63.31,63.42,95378.0,57.5408,57.6499,57.5226,57.6226,95378.0
2017-05-26 13:30:00,63.41,63.41,63.32,63.36,69686.0,57.6135,57.6135,57.5317,57.5681,69686.0
2017-05-26 14:00:00,63.37,63.38,63.32,63.35,78827.0,57.5772,57.5862,57.5317,57.559,78827.0
2017-05-26 14:30:00,63.34,63.35,63.26,63.27,57983.0,57.5499,57.559,57.4772,57.4863,57983.0
2017-05-26 15:00:00,63.26,63.33,63.26,63.3,74532.0,57.4772,57.5408,57.4772,57.5136,74532.0
2017-05-26 15:30:00,63.3,63.37,63.29,63.33,269302.0,57.5136,57.5772,57.5045,57.5408,269302.0
2017-05-30 09:30:00,63.25,63.49,63.25,63.49,198082.0,57.4681,57.6862,57.4681,57.6862,198082.0
2017-05-30 10:00:00,63.5,63.78,63.45,63.72,181926.0,57.6953,57.9497,57.6499,57.8952,181926.0
2017-05-30 10:30:00,63.72,63.99,63.72,63.94,249563.0,57.8952,58.1405,57.8952,58.0951,249563.0
2017-05-30 11:00:00,63.93,64.05,63.79,63.88,148350.0,58.086,58.195,57.9588,58.0405,148350.0
2017-05-30 11:30:00,63.88,63.9,63.79,63.79,68686.0,58.0405,58.0587,57.9588,57.9588,68686.0
2017-05-30 12:00:00,63.8,63.84,63.77,63.83,62476.0,57.9679,58.0042,57.9406,57.9951,62476.0
2017-05-30 12:30:00,63.83,63.87,63.73,63.77,58998.0,57.9951,58.0315,57.9043,57.9406,58998.0
2017-05-30 13:00:00,63.78,63.81,63.65,63.65,152790.0,57.9497,57.9769,57.8316,57.8316,152790.0
2017-05-30 13:30:00,63.65,63.75,63.64,63.74,62917.0,57.8316,57.9224,57.8225,57.9133,62917.0
2017-05-30 14:00:00,63.74,63.89,63.7,63.89,250250.0,57.9133,58.0496,57.877,58.0496,250250.0
2017-05-30 14:30:00,63.88,63.89,63.79,63.87,147377.0,58.0405,58.0496,57.9588,58.0315,147377.0
2017-05-30 15:00:00,63.86,63.9,63.8,63.81,82919.0,58.0224,58.0587,57.9679,57.9769,82919.0
2017-05-30 15:30:00,63.81,63.84,63.75,63.75,269807.0,57.9769,58.0042,57.9224,57.9224,269807.0
2017-05-31 09:30:00,63.94,64.09,63.92,64.03,300312.0,58.0951,58.2313,58.0769,58.1768,300312.0
2017-05-31 10:00:00,64.03,64.12,63.97,64.12,183568.0,58.1768,58.2586,58.1223,58.2586,183568.0
2017-05-31 10:30:00,64.12,64.32,64.09,64.32,187049.0,58.2586,58.4403,58.2313,58.4403,187049.0
2017-05-31 11:00:00,64.32,64.33,64.03,64.08,273094.0,58.4403,58.4494,58.1768,58.2223,273094.0
2017-05-31 11:30:00,64.09,64.17,64.01,64.11,195978.0,58.2313,58.304,58.1587,58.2495,195978.0
2017-05-31 12:00:00,64.11,64.13,63.89,63.91,129189.0,58.2495,58.2677,58.0496,58.0678,129189.0
2017-05-31 12:30:00,63.91,63.92,63.64,63.65,88914.0,58.0678,58.0769,57.8225,57.8316,88914.0
2017-05-31 13:00:00,63.65,63.82,63.65,63.74,73743.0,57.8316,57.986,57.8316,57.9133,73743.0
2017-05-31 13:30:00,63.73,63.85,63.72,63.78,79007.0,57.9043,58.0133,57.8952,57.9497,79007.0
2017-05-31 14:00:00,63.79,63.87,63.71,63.85,104692.0,57.9588,58.0315,57.8861,58.0133,104692.0
2017-05-31 14:30:00,63.84,63.95,63.84,63.93,96927.0,58.0042,58.1041,58.0042,58.086,96927.0
2017-05-31 15:00:00,63.93,64.03,63.89,64.02,125073.0,58.086,58.1768,58.0496,58.1677,125073.0
2017-05-31 15:30:00,64.02,64.09,63.92,64.06,508421.0,58.1677,58.2313,58.0769,58.2041,508421.0
2017-06-01 09:30:00,64.31,64.53,64.19,64.36,205401.0,58.4312,58.6311,58.3222,58.4767,205401.0
2017-06-01 10:00:00,64.36,64.69,64.34,64.68,283736.0,58.4767,58.7765,58.4585,58.7674,283736.0
2017-06-01 10:30:00,64.68,64.96,64.58,64.96,354372.0,58.7674,59.0218,58.6766,59.0218,354372.0
2017-06-01 11:00:00,64.95,65.04,64.88,65.03,197930.0,59.0127,59.0945,58.9491,59.0854,197930.0
2017-06-01 11:30:00,65.04,65.25,65.02,65.25,147700.0,59.0945,59.2853,59.0763,59.2853,147700.0
2017-06-01 12:00:00,65.24,65.27,65.17,65.24,168192.0,59.2762,59.3035,59.2126,59.2762,168192.0
2017-06-01 12:30:00,65.24,65.28,65.21,65.25,110548.0,59.2762,59.3126,59.249,59.2853,110548.0
2017-06-01 13:00:00,65.24,65.3,65.23,65.28,121077.0,59.2762,59.3307,59.2671,59.3126,121077.0
2017-06-01 13:30:00,65.28,65.31,65.22,65.26,134275.0,59.3126,59.3398,59.258,59.2944,134275.0
2017-06-01 14:00:00,65.26,65.3,65.23,65.27,158671.0,59.2944,59.3307,59.2671,59.3035,158671.0
2017-06-01 14:30:00,65.27,65.35,65.22,65.23,321337.0,59.3035,59.3762,59.258,59.2671,321337.0
2017-06-01 15:00:00,65.24,65.39,65.23,65.37,374927.0,59.2762,59.4125,59.2671,59.3943,374927.0
2017-06-01 15:30:00,65.37,65.5,65.33,65.4,609881.0,59.3943,59.5125,59.358,59.4216,609881.0
2017-06-02 09:30:00,65.9,66.26,65.86,66.17,671280.0,59.8759,60.203,59.8395,60.1212,671280.0
2017-06-02 10:00:00,66.18,66.48,66.17,66.39,480584.0,60.1303,60.4029,60.1212,60.3211,480584.0
2017-06-02 10:30:00,66.39,66.39,65.79,65.87,521303.0,60.3211,60.3211,59.7759,59.8486,521303.0
2017-06-02 11:00:00,65.87,65.93,65.73,65.81,407566.0,59.8486,59.9031,59.7214,59.7941,407566.0
2017-06-02 11:30:00,65.82,65.99,65.57,65.96,459766.0,59.8032,59.9577,59.5761,59.9304,459766.0
2017-06-02 12:00:00,65.96,65.96,65.54,65.55,202797.0,59.9304,59.9304,59.5488,59.5579,202797.0
2017-06-02 12:30:00,65.56,65.8,65.56,65.66,154573.0,59.567,59.785,59.567,59.6578,154573.0
2017-06-02 13:00:00,65.66,65.7,65.58,65.63,121155.0,59.6578,59.6942,59.5851,59.6306,121155.0
2017-06-02 13:30:00,65.63,65.74,65.61,65.74,190350.0,59.6306,59.7305,59.6124,59.7305,190350.0
2017-06-02 14:00:00,65.73,65.77,65.63,65.63,244330.0,59.7214,59.7578,59.6306,59.6306,244330.0
2017-06-02 14:30:00,65.62,65.64,65.49,65.57,214228.0,59.6215,59.6397,59.5034,59.5761,214228.0
2017-06-02 15:00:00,65.57,65.62,65.5,65.51,218277.0,59.5761,59.6215,59.5125,59.5215,218277.0
2017-06-02 15:30:00,65.51,65.56,65.39,65.42,752566.0,59.5215,59.567,59.4125,59.4398,752566.0
2017-06-05 09:30:00,65.18,65.28,64.9,64.97,558968.0,59.2217,59.3126,58.9673,59.0309,558968.0
2017-06-05 10:00:00,64.97,65.1,64.95,65.08,241248.0,59.0309,59.149,59.0127,59.1308,241248.0
2017-06-05 10:30:00,65.08,65.08,64.82,64.96,255339.0,59.1308,59.1308,58.8946,59.0218,255339.0
2017-06-05 11:00:00,64.95,65.07,64.87,64.99,152544.0,59.0127,59.1218,58.94,59.0491,152544.0
2017-06-05 11:30:00,64.99,65.03,64.94,64.97,120377.0,59.0491,59.0854,59.0036,59.0309,120377.0
2017-06-05 12:00:00,64.97,65.04,64.96,65.02,127415.0,59.0309,59.0945,59.0218,59.0763,127415.0
2017-06-05 12:30:00,65.03,65.11,64.88,64.89,113305.0,59.0854,59.1581,58.9491,58.9582,113305.0
2017-06-05 13:00:00,64.89,64.92,64.85,64.91,102484.0,58.9582,58.9855,58.9219,58.9764,102484.0
2017-06-05 13:30:00,64.92,64.95,64.85,64.86,114569.0,58.9855,59.0127,58.9219,58.931,114569.0
2017-06-05 14:00:00,64.87,65.01,64.81,64.99,196841.0,58.94,59.0672,58.8855,59.0491,196841.0
2017-06-05 14:30:00,64.98,64.99,64.88,64.95,139966.0,59.04,59.0491,58.9491,59.0127,139966.0
2017-06-05 15:00:00,64.95,65.08,64.94,65.08,172352.0,59.0127,59.1308,59.0036,59.1308,172352.0
2017-06-05 15:30:00,65.08,65.13,65.05,65.09,379055.0,59.1308,59.1763,59.1036,59.1399,379055.0
2017-06-06 09:30:00,64.9,64.97,64.53,64.89,301884.0,58.9673,59.0309,58.6311,58.9582,301884.0
2017-06-06 10:00:00,64.9,64.9,64.66,64.75,162541.0,58.9673,58.9673,58.7492,58.831,162541.0
2017-06-06 10:30:00,64.74,64.78,64.66,64.68,212441.0,58.8219,58.8583,58.7492,58.7674,212441.0
2017-06-06 11:00:00,64.67,64.83,64.64,64.81,159899.0,58.7583,58.9037,58.7311,58.8855,159899.0
2017-06-06 11:30:00,64.8,64.85,64.74,64.78,120545.0,58.8764,58.9219,58.8219,58.8583,120545.0
2017-06-06 12:00:00,64.78,64.84,64.62,64.67,109416.0,58.8583,58.9128,58.7129,58.7583,109416.0
2017-06-06 12:30:00,64.67,64.71,64.64,64.7,83285.0,58.7583,58.7947,58.7311,58.7856,83285.0
2017-06-06 13:00:00,64.71,64.71,64.59,64.68,196697.0,58.7947,58.7947,58.6856,58.7674,196697.0
2017-06-06 13:30:00,64.68,64.79,64.67,64.67,126611.0,58.7674,58.8674,58.7583,58.7583,126611.0
2017-06-06 14:00:00,64.68,64.73,64.68,64.71,112579.0,58.7674,58.8128,58.7674,58.7947,112579.0
2017-06-06 14:30:00,64.72,64.81,64.71,64.75,165413.0,58.8038,58.8855,58.7947,58.831,165413.0
2017-06-06 15:00:00,64.75,64.77,64.46,64.48,233356.0,58.831,58.8492,58.5675,58.5857,233356.0
2017-06-06 15:30:00,64.49,64.49,64.31,64.34,550742.0,58.5948,58.5948,58.4312,58.4585,550742.0
2017-06-07 09:30:00,64.87,64.87,64.28,64.35,354425.0,58.94,58.94,58.404,58.4676,354425.0
2017-06-07 10:00:00,64.36,64.44,64.27,64.31,248824.0,58.4767,58.5494,58.3949,58.4312,248824.0
2017-06-07 10:30:00,64.31,64.47,64.29,64.42,476597.0,58.4312,58.5766,58.4131,58.5312,476597.0
2017-06-07 11:00:00,64.42,64.5,64.3,64.31,296850.0,58.5312,58.6039,58.4221,58.4312,296850.0
2017-06-07 11:30:00,64.31,64.36,64.24,64.27,287784.0,58.4312,58.4767,58.3676,58.3949,287784.0
2017-06-07 12:00:00,64.27,64.34,64.2,64.28,121262.0,58.3949,58.4585,58.3313,58.404,121262.0
2017-06-07 12:30:00,64.27,64.46,64.22,64.28,275374.0,58.3949,58.5675,58.3495,58.404,275374.0
2017-06-07 13:00:00,64.28,64.33,64.18,64.29,166102.0,58.404,58.4494,58.3131,58.4131,166102.0
2017-06-07 13:30:00,64.3,64.4,64.22,64.37,320727.0,58.4221,58.513,58.3495,58.4858,320727.0
2017-06-07 14:00:00,64.37,64.51,64.36,64.43,214697.0,58.4858,58.613,58.4767,58.5403,214697.0
2017-06-07 14:30:00,64.44,64.52,64.41,64.41,235967.0,58.5494,58.622,58.5221,58.5221,235967.0
2017-06-07 15:00:00,64.42,64.43,64.3,64.33,360183.0,58.5312,58.5403,58.4221,58.4494,360183.0
2017-06-07 15:30:00,64.33,64.38,64.2,64.29,758859.0,58.4494,58.4948,58.3313,58.4131,758859.0
2017-06-08 09:30:00,64.35,64.38,64.13,64.26,405614.0,58.4676,58.4948,58.2677,58.3858,405614.0
2017-06-08 10:00:00,64.27,64.42,64.06,64.15,253029.0,58.3949,58.5312,58.2041,58.2859,253029.0
2017-06-08 10:30:00,64.16,64.43,64.13,64.41,173960.0,58.2949,58.5403,58.2677,58.5221,173960.0
2017-06-08 11:00:00,64.41,64.57,64.4,64.43,247429.0,58.5221,58.6675,58.513,58.5403,247429.0
2017-06-08 11:30:00,64.43,64.53,64.4,64.49,232532.0,58.5403,58.6311,58.513,58.5948,232532.0
2017-06-08 12:00:00,64.49,64.62,64.48,64.48,159766.0,58.5948,58.7129,58.5857,58.5857,159766.0
2017-06-08 12:30:00,64.49,64.5,64.33,64.41,133834.0,58.5948,58.6039,58.4494,58.5221,133834.0
2017-06-08 13:00:00,64.41,64.47,64.26,64.28,224741.0,58.5221,58.5766,58.3858,58.404,224741.0
2017-06-08 13:30:00,64.28,64.5,64.26,64.46,101083.0,58.404,58.6039,58.3858,58.5675,101083.0
2017-06-08 14:00:00,64.47,64.48,64.27,64.3,145560.0,58.5766,58.5857,58.3949,58.4221,145560.0
2017-06-08 14:30:00,64.3,64.37,64.19,64.25,130614.0,58.4221,58.4858,58.3222,58.3767,130614.0
2017-06-08 15:00:00,64.26,64.35,64.22,64.3,152189.0,58.3858,58.4676,58.3495,58.4221,152189.0
2017-06-08 15:30:00,64.29,64.36,64.23,64.33,416243.0,58.4131,58.4767,58.3585,58.4494,416243.0
2017-06-09 09:30:00,64.14,64.24,64.01,64.1,204704.0,58.2768,58.3676,58.1587,58.2404,204704.0
2017-06-09 10:00:00,64.1,64.14,64.02,64.06,161236.0,58.2404,58.2768,58.1677,58.2041,161236.0
2017-06-09 10:30:00,64.07,64.09,63.98,63.99,144346.0,58.2132,58.2313,58.1314,58.1405,144346.0
2017-06-09 11:00:00,64.0,64.08,63.97,64.08,125679.0,58.1496,58.2223,58.1223,58.2223,125679.0
2017-06-09 11:30:00,64.08,64.17,64.03,64.03,130232.0,58.2223,58.304,58.1768,58.1768,130232.0
2017-06-09 12:00:00,64.02,64.04,63.79,63.87,138576.0,58.1677,58.1859,57.9588,58.0315,138576.0
2017-06-09 12:30:00,63.87,63.93,63.76,63.77,95903.0,58.0315,58.086,57.9315,57.9406,95903.0
2017-06-09 13:00:00,63.77,63.81,63.43,63.56,269836.0,57.9406,57.9769,57.6317,57.7498,269836.0
2017-06-09 13:30:00,63.56,63.57,63.18,63.18,169626.0,57.7498,57.7589,57.4045,57.4045,169626.0
2017-06-09 14:00:00,63.18,63.32,63.14,63.17,200133.0,57.4045,57.5317,57.3682,57.3954,200133.0
2017-06-09 14:30:00,63.17,63.21,62.78,63.08,287456.0,57.3954,57.4318,57.0411,57.3137,287456.0
2017-06-09 15:00:00,63.08,63.34,63.08,63.29,308552.0,57.3137,57.5499,57.3137,57.5045,308552.0
2017-06-09 15:30:00,63.29,63.35,63.03,63.33,490595.0,57.5045,57.559,57.2682,57.5408,490595.0
2017-06-12 09:30:00,63.27,63.3,62.71,62.88,260878.0,57.4863,57.5136,56.9775,57.132,260878.0
2017-06-12 10:00:00,62.88,62.98,62.67,62.9,266370.0,57.132,57.2228,56.9412,57.1501,266370.0
2017-06-12 10:30:00,62.89,63.26,62.86,63.22,241402.0,57.141,57.4772,57.1138,57.4409,241402.0
2017-06-12 11:00:00,63.23,63.42,63.11,63.33,227108.0,57.45,57.6226,57.3409,57.5408,227108.0
2017-06-12 11:30:00,63.33,63.42,63.19,63.26,170108.0,57.5408,57.6226,57.4136,57.4772,170108.0
2017-06-12 12:00:00,63.25,63.34,63.15,63.19,120429.0,57.4681,57.5499,57.3773,57.4136,120429.0
2017-06-12 12:30:00,63.19,63.36,63.18,63.3,157142.0,57.4136,57.5681,57.4045,57.5136,157142.0
2017-06-12 13:00:00,63.3,63.5,63.27,63.47,165597.0,57.5136,57.6953,57.4863,57.668,165597.0
2017-06-12 13:30:00,63.47,63.5,63.32,63.34,110364.0,57.668,57.6953,57.5317,57.5499,110364.0
2017-06-12 14:00:00,63.33,63.4,63.21,63.25,145154.0,57.5408,57.6044,57.4318,57.4681,145154.0
2017-06-12 14:30:00,63.26,63.46,63.23,63.36,206942.0,57.4772,57.6589,57.45,57.5681,206942.0
2017-06-12 15:00:00,63.35,63.56,63.35,63.47,195670.0,57.559,57.7498,57.559,57.668,195670.0
2017-06-12 15:30:00,63.47,63.58,63.43,63.57,397729.0,57.668,57.768,57.6317,57.7589,397729.0
2017-06-13 09:30:00,64.0,64.46,63.98,64.42,335216.0,58.1496,58.5675,58.1314,58.5312,335216.0
2017-06-13 10:00:00,64.42,64.51,64.07,64.18,435283.0,58.5312,58.613,58.2132,58.3131,435283.0
2017-06-13 10:30:00,64.19,64.29,64.0,64.0,168473.0,58.3222,58.4131,58.1496,58.1496,168473.0
2017-06-13 11:00:00,64.0,64.12,63.99,64.05,124402.0,58.1496,58.2586,58.1405,58.195,124402.0
2017-06-13 11:30:00,64.05,64.08,63.91,64.0,112420.0,58.195,58.2223,58.0678,58.1496,112420.0
2017-06-13 12:00:00,64.0,64.04,63.87,63.87,77443.0,58.1496,58.1859,58.0315,58.0315,77443.0
2017-06-13 12:30:00,63.87,64.07,63.87,64.03,71579.0,58.0315,58.2132,58.0315,58.1768,71579.0
2017-06-13 13:00:00,64.03,64.11,63.97,64.04,90975.0,58.1768,58.2495,58.1223,58.1859,90975.0
2017-06-13 13:30:00,64.04,64.08,63.96,64.03,65228.0,58.1859,58.2223,58.1132,58.1768,65228.0
2017-06-13 14:00:00,64.03,64.06,63.92,63.93,83837.0,58.1768,58.2041,58.0769,58.086,83837.0
2017-06-13 14:30:00,63.94,64.0,63.93,63.99,73690.0,58.0951,58.1496,58.086,58.1405,73690.0
2017-06-13 15:00:00,63.98,64.13,63.98,64.13,94058.0,58.1314,58.2677,58.1314,58.2677,94058.0
2017-06-13 15:30:00,64.13,64.15,64.04,64.07,299731.0,58.2677,58.2859,58.1859,58.2132,299731.0
2017-06-14 09:30:00,64.81,65.26,64.66,65.14,448250.0,58.8855,59.2944,58.7492,59.1854,448250.0
2017-06-14 10:00:00,65.16,65.24,65.03,65.11,415817.0,59.2035,59.2762,59.0854,59.1581,415817.0
2017-06-14 10:30:00,65.11,65.25,65.09,65.1,215493.0,59.1581,59.2853,59.1399,59.149,215493.0
2017-06-14 11:00:00,65.1,65.12,64.99,65.12,160830.0,59.149,59.1672,59.0491,59.1672,160830.0
2017-06-14 11:30:00,65.11,65.26,65.08,65.26,236192.0,59.1581,59.2944,59.1308,59.2944,236192.0
2017-06-14 12:00:00,65.26,65.29,65.08,65.15,129300.0,59.2944,59.3217,59.1308,59.1944,129300.0
2017-06-14 12:30:00,65.14,65.15,64.82,64.89,130671.0,59.1854,59.1944,58.8946,58.9582,130671.0
2017-06-14 13:00:00,64.89,64.99,64.84,64.9,91950.0,58.9582,59.0491,58.9128,58.9673,91950.0
2017-06-14 13:30:00,64.9,64.93,64.82,64.83,92788.0,58.9673,58.9946,58.8946,58.9037,92788.0
2017-06-14 14:00:00,64.84,64.97,64.81,64.96,136544.0,58.9128,59.0309,58.8855,59.0218,136544.0
2017-06-14 14:30:00,64.96,64.99,64.61,64.77,268559.0,59.0218,59.0491,58.7038,58.8492,268559.0
2017-06-14 15:00:00,64.76,64.81,64.46,64.69,291987.0,58.8401,58.8855,58.5675,58.7765,291987.0
2017-06-14 15:30:00,64.69,64.78,64.6,64.76,462173.0,58.7765,58.8583,58.6947,58.8401,462173.0
2017-06-15 09:30:00,64.33,64.35,64.07,64.3,192199.0,58.4494,58.4676,58.2132,58.4221,192199.0
2017-06-15 10:00:00,64.28,64.46,64.25,64.41,156690.0,58.404,58.5675,58.3767,58.5221,156690.0
2017-06-15 10:30:00,64.41,64.77,64.37,64.75,231266.0,58.5221,58.8492,58.4858,58.831,231266.0
2017-06-15 11:00:00,64.74,64.89,64.71,64.88,125948.0,58.8219,58.9582,58.7947,58.9491,125948.0
2017-06-15 11:30:00,64.9,64.91,64.77,64.78,62870.0,58.9673,58.9764,58.8492,58.8583,62870.0
2017-06-15 12:00:00,64.79,64.83,64.71,64.77,60756.0,58.8674,58.9037,58.7947,58.8492,60756.0
2017-06-15 12:30:00,64.77,64.79,64.7,64.77,47646.0,58.8492,58.8674,58.7856,58.8492,47646.0
2017-06-15 13:00:00,64.76,64.88,64.72,64.83,70197.0,58.8401,58.9491,58.8038,58.9037,70197.0
2017-06-15 13:30:00,64.84,64.91,64.8,64.9,104464.0,58.9128,58.9764,58.8764,58.9673,104464.0
2017-06-15 14:00:00,64.91,65.02,64.85,64.96,108546.0,58.9764,59.0763,58.9219,59.0218,108546.0
2017-06-15 14:30:00,64.96,65.19,64.95,65.19,115994.0,59.0218,59.2308,59.0127,59.2308,115994.0
2017-06-15 15:00:00,65.2,65.38,65.19,65.35,233428.0,59.2399,59.4034,59.2308,59.3762,233428.0
2017-06-15 15:30:00,65.36,65.52,65.32,65.49,662776.0,59.3853,59.5306,59.3489,59.5034,662776.0
2017-06-16 09:30:00,65.4,65.51,65.15,65.36,543976.0,59.4216,59.5215,59.1944,59.3853,543976.0
2017-06-16 10:00:00,65.35,65.39,65.21,65.24,155880.0,59.3762,59.4125,59.249,59.2762,155880.0
2017-06-16 10:30:00,65.24,65.29,65.09,65.22,151053.0,59.2762,59.3217,59.1399,59.258,151053.0
2017-06-16 11:00:00,65.22,65.37,65.1,65.37,146123.0,59.258,59.3943,59.149,59.3943,146123.0
2017-06-16 11:30:00,65.36,65.47,65.34,65.4,104687.0,59.3853,59.4852,59.3671,59.4216,104687.0
2017-06-16 12:00:00,65.41,65.55,65.4,65.53,89719.0,59.4307,59.5579,59.4216,59.5397,89719.0
2017-06-16 12:30:00,65.54,65.58,65.4,65.4,95809.0,59.5488,59.5851,59.4216,59.4216,95809.0
2017-06-16 13:00:00,65.41,65.43,65.35,65.42,113182.0,59.4307,59.4489,59.3762,59.4398,113182.0
2017-06-16 13:30:00,65.42,65.42,65.27,65.28,105133.0,59.4398,59.4398,59.3035,59.3126,105133.0
2017-06-16 14:00:00,65.28,65.31,65.18,65.24,123213.0,59.3126,59.3398,59.2217,59.2762,123213.0
2017-06-16 14:30:00,65.24,65.39,65.21,65.38,254754.0,59.2762,59.4125,59.249,59.4034,254754.0
2017-06-16 15:00:00,65.38,65.53,65.38,65.5,198150.0,59.4034,59.5397,59.4034,59.5125,198150.0
2017-06-16 15:30:00,65.5,65.67,65.43,65.66,669029.0,59.5125,59.6669,59.4489,59.6578,669029.0
2017-06-19 09:30:00,65.94,66.11,65.8,65.86,225587.0,59.9122,60.0667,59.785,59.8395,225587.0
2017-06-19 10:00:00,65.86,65.97,65.77,65.96,166468.0,59.8395,59.9395,59.7578,59.9304,166468.0
2017-06-19 10:30:00,65.97,66.03,65.83,65.93,328530.0,59.9395,59.994,59.8123,59.9031,328530.0
2017-06-19 11:00:00,65.93,65.95,65.68,65.73,136755.0,59.9031,59.9213,59.676,59.7214,136755.0
2017-06-19 11:30:00,65.73,65.89,65.69,65.73,97894.0,59.7214,59.8668,59.6851,59.7214,97894.0
2017-06-19 12:00:00,65.73,65.98,65.72,65.97,93058.0,59.7214,59.9486,59.7123,59.9395,93058.0
2017-06-19 12:30:00,65.97,66.11,65.93,66.07,88834.0,59.9395,60.0667,59.9031,60.0303,88834.0
2017-06-19 13:00:00,66.07,66.1,66.04,66.1,110336.0,60.0303,60.0576,60.0031,60.0576,110336.0
2017-06-19 13:30:00,66.1,66.2,66.07,66.09,120411.0,60.0576,60.1485,60.0303,60.0485,120411.0
2017-06-19 14:00:00,66.09,66.2,66.01,66.18,123656.0,60.0485,60.1485,59.9758,60.1303,123656.0
2017-06-19 14:30:00,66.18,66.23,66.1,66.13,156251.0,60.1303,60.1757,60.0576,60.0849,156251.0
2017-06-19 15:00:00,66.13,66.26,66.12,66.25,185687.0,60.0849,60.203,60.0758,60.1939,185687.0
2017-06-19 15:30:00,66.24,66.37,66.23,66.3,496298.0,60.1848,60.3029,60.1757,60.2393,496298.0
2017-06-20 09:30:00,66.35,66.44,66.17,66.17,231786.0,60.2848,60.3665,60.1212,60.1212,231786.0
2017-06-20 10:00:00,66.17,66.26,66.1,66.11,118286.0,60.1212,60.203,60.0576,60.0667,118286.0
2017-06-20 10:30:00,66.11,66.34,66.05,66.28,121586.0,60.0667,60.2757,60.0122,60.2212,121586.0
2017-06-20 11:00:00,66.28,66.28,65.98,66.01,112113.0,60.2212,60.2212,59.9486,59.9758,112113.0
2017-06-20 11:30:00,66.01,66.06,65.92,66.02,103369.0,59.9758,60.0213,59.8941,59.9849,103369.0
2017-06-20 12:00:00,66.02,66.06,65.75,65.8,103018.0,59.9849,60.0213,59.7396,59.785,103018.0
2017-06-20 12:30:00,65.79,65.96,65.79,65.94,107614.0,59.7759,59.9304,59.7759,59.9122,107614.0
2017-06-20 13:00:00,65.93,65.95,65.75,65.8,125097.0,59.9031,59.9213,59.7396,59.785,125097.0
2017-06-20 13:30:00,65.81,65.86,65.79,65.83,82627.0,59.7941,59.8395,59.7759,59.8123,82627.0
2017-06-20 14:00:00,65.83,65.84,65.59,65.67,132598.0,59.8123,59.8214,59.5942,59.6669,132598.0
2017-06-20 14:30:00,65.67,65.77,65.59,65.76,188334.0,59.6669,59.7578,59.5942,59.7487,188334.0
2017-06-20 15:00:00,65.77,65.82,65.66,65.72,172874.0,59.7578,59.8032,59.6578,59.7123,172874.0
2017-06-20 15:30:00,65.72,65.76,65.62,65.71,385837.0,59.7123,59.7487,59.6215,59.7033,385837.0
2017-06-21 09:30:00,65.98,66.17,65.89,66.13,241490.0,59.9486,60.1212,59.8668,60.0849,241490.0
2017-06-21 10:00:00,66.14,66.33,66.12,66.17,210614.0,60.0939,60.2666,60.0758,60.1212,210614.0
2017-06-21 10:30:00,66.16,66.38,66.0,66.31,269709.0,60.1121,60.312,59.9667,60.2484,269709.0
2017-06-21 11:00:00,66.3,66.49,66.29,66.47,168763.0,60.2393,60.412,60.2302,60.3938,168763.0
2017-06-21 11:30:00,66.47,66.48,66.3,66.39,94158.0,60.3938,60.4029,60.2393,60.3211,94158.0
2017-06-21 12:00:00,66.38,66.38,66.28,66.36,111888.0,60.312,60.312,60.2212,60.2938,111888.0
2017-06-21 12:30:00,66.36,66.49,66.34,66.36,92296.0,60.2938,60.412,60.2757,60.2938,92296.0
2017-06-21 13:00:00,66.36,66.44,66.26,66.27,151577.0,60.2938,60.3665,60.203,60.2121,151577.0
2017-06-21 13:30:00,66.27,66.37,66.22,66.24,183285.0,60.2121,60.3029,60.1666,60.1848,183285.0
2017-06-21 14:00:00,66.24,66.41,66.09,66.1,289225.0,60.1848,60.3393,60.0485,60.0576,289225.0
2017-06-21 14:30:00,66.1,66.5,66.08,66.42,304208.0,60.0576,60.421,60.0394,60.3484,304208.0
2017-06-21 15:00:00,66.43,66.58,66.31,66.58,249435.0,60.3574,60.4937,60.2484,60.4937,249435.0
2017-06-21 15:30:00,66.58,66.62,66.34,66.46,625639.0,60.4937,60.5301,60.2757,60.3847,625639.0
2017-06-22 09:30:00,66.2,67.09,65.66,66.17,788175.0,60.1485,60.9571,59.6578,60.1212,788175.0
2017-06-22 10:00:00,66.14,66.73,65.71,66.32,492447.0,60.0939,60.63,59.7033,60.2575,492447.0
2017-06-22 10:30:00,66.29,67.3,66.29,66.94,597739.0,60.2302,61.1479,60.2302,60.8208,597739.0
2017-06-22 11:00:00,66.94,67.03,66.34,66.58,546148.0,60.8208,60.9026,60.2757,60.4937,546148.0
2017-06-22 11:30:00,66.58,66.73,66.42,66.61,187039.0,60.4937,60.63,60.3484,60.521,187039.0
2017-06-22 12:00:00,66.62,66.65,66.33,66.35,180565.0,60.5301,60.5573,60.2666,60.2848,180565.0
2017-06-22 12:30:00,66.35,66.58,66.35,66.49,203523.0,60.2848,60.4937,60.2848,60.412,203523.0
2017-06-22 13:00:00,66.5,66.55,66.39,66.49,100798.0,60.421,60.4665,60.3211,60.412,100798.0
2017-06-22 13:30:00,66.49,66.63,66.41,66.51,124437.0,60.412,60.5392,60.3393,60.4301,124437.0
2017-06-22 14:00:00,66.52,66.53,66.31,66.37,225562.0,60.4392,60.4483,60.2484,60.3029,225562.0
2017-06-22 14:30:00,66.37,66.49,66.1,66.15,266899.0,60.3029,60.412,60.0576,60.103,266899.0
2017-06-22 15:00:00,66.15,66.23,65.97,66.05,402272.0,60.103,60.1757,59.9395,60.0122,402272.0
2017-06-22 15:30:00,66.04,66.04,65.66,65.7,1126554.0,60.0031,60.0031,59.6578,59.6942,1126554.0
2017-06-23 09:30:00,65.85,66.17,65.8,65.92,333441.0,59.8305,60.1212,59.785,59.8941,333441.0
2017-06-23 10:00:00,65.92,66.13,65.86,66.06,233047.0,59.8941,60.0849,59.8395,60.0213,233047.0
2017-06-23 10:30:00,66.05,66.35,66.02,66.15,237513.0,60.0122,60.2848,59.9849,60.103,237513.0
2017-06-23 11:00:00,66.15,66.28,65.97,66.25,197523.0,60.103,60.2212,59.9395,60.1939,197523.0
2017-06-23 11:30:00,66.24,66.26,66.15,66.23,95257.0,60.1848,60.203,60.103,60.1757,95257.0
2017-06-23 12:00:00,66.24,66.56,66.22,66.42,159124.0,60.1848,60.4756,60.1666,60.3484,159124.0
2017-06-23 12:30:00,66.4,66.44,66.23,66.25,84790.0,60.3302,60.3665,60.1757,60.1939,84790.0
2017-06-23 13:00:00,66.24,66.46,66.21,66.45,141785.0,60.1848,60.3847,60.1576,60.3756,141785.0
2017-06-23 13:30:00,66.45,66.51,66.4,66.44,102432.0,60.3756,60.4301,60.3302,60.3665,102432.0
2017-06-23 14:00:00,66.44,66.45,66.21,66.23,142875.0,60.3665,60.3756,60.1576,60.1757,142875.0
2017-06-23 14:30:00,66.22,66.33,66.18,66.19,148623.0,60.1666,60.2666,60.1303,60.1394,148623.0
2017-06-23 15:00:00,66.18,66.2,66.02,66.03,197844.0,60.1303,60.1485,59.9849,59.994,197844.0
2017-06-23 15:30:00,66.02,66.34,65.95,66.31,790820.0,59.9849,60.2757,59.9213,60.2484,790820.0
2017-06-26 09:30:00,66.52,67.07,66.52,66.7,284855.0,60.4392,60.9389,60.4392,60.6028,284855.0
2017-06-26 10:00:00,66.69,66.69,66.22,66.43,232782.0,60.5937,60.5937,60.1666,60.3574,232782.0
2017-06-26 10:30:00,66.43,66.46,66.23,66.31,355925.0,60.3574,60.3847,60.1757,60.2484,355925.0
2017-06-26 11:00:00,66.32,66.49,66.21,66.48,195108.0,60.2575,60.412,60.1576,60.4029,195108.0
2017-06-26 11:30:00,66.48,66.54,66.14,66.33,179792.0,60.4029,60.4574,60.0939,60.2666,179792.0
2017-06-26 12:00:00,66.32,66.42,66.3,66.34,108922.0,60.2575,60.3484,60.2393,60.2757,108922.0
2017-06-26 12:30:00,66.34,66.38,66.2,66.23,122310.0,60.2757,60.312,60.1485,60.1757,122310.0
2017-06-26 13:00:00,66.22,66.36,66.14,66.34,160443.0,60.1666,60.2938,60.0939,60.2757,160443.0
2017-06-26 13:30:00,66.33,66.38,66.25,66.25,169304.0,60.2666,60.312,60.1939,60.1939,169304.0
2017-06-26 14:00:00,66.25,66.27,66.13,66.19,190236.0,60.1939,60.2121,60.0849,60.1394,190236.0
2017-06-26 14:30:00,66.18,66.23,66.11,66.19,163103.0,60.1303,60.1757,60.0667,60.1394,163103.0
2017-06-26 15:00:00,66.18,66.22,66.1,66.13,217223.0,60.1303,60.1666,60.0576,60.0849,217223.0
2017-06-26 15:30:00,66.13,66.17,65.97,66.01,544988.0,60.0849,60.1212,59.9395,59.9758,544988.0
2017-06-27 09:30:00,65.94,66.07,65.48,65.67,324767.0,59.9122,60.0303,59.4943,59.6669,324767.0
2017-06-27 10:00:00,65.69,65.8,65.57,65.57,212372.0,59.6851,59.785,59.5761,59.5761,212372.0
2017-06-27 10:30:00,65.58,65.63,65.42,65.45,164657.0,59.5851,59.6306,59.4398,59.467,164657.0
2017-06-27 11:00:00,65.45,65.57,65.45,65.53,143373.0,59.467,59.5761,59.467,59.5397,143373.0
2017-06-27 11:30:00,65.54,65.73,65.53,65.69,157402.0,59.5488,59.7214,59.5397,59.6851,157402.0
2017-06-27 12:00:00,65.68,65.73,65.64,65.72,133751.0,59.676,59.7214,59.6397,59.7123,133751.0
2017-06-27 12:30:00,65.72,65.73,65.43,65.44,89467.0,59.7123,59.7214,59.4489,59.4579,89467.0
2017-06-27 13:00:00,65.45,65.48,65.2,65.2,127186.0,59.467,59.4943,59.2399,59.2399,127186.0
2017-06-27 13:30:00,65.2,65.42,65.13,65.42,165059.0,59.2399,59.4398,59.1763,59.4398,165059.0
2017-06-27 14:00:00,65.41,65.43,65.24,65.37,124073.0,59.4307,59.4489,59.2762,59.3943,124073.0
2017-06-27 14:30:00,65.38,65.46,65.36,65.42,120718.0,59.4034,59.4761,59.3853,59.4398,120718.0
2017-06-27 15:00:00,65.42,65.44,65.14,65.17,175881.0,59.4398,59.4579,59.1854,59.2126,175881.0
2017-06-27 15:30:00,65.17,65.2,65.02,65.05,618666.0,59.2126,59.2399,59.0763,59.1036,618666.0
2017-06-28 09:30:00,65.8,66.31,65.78,65.93,463099.0,59.785,60.2484,59.7669,59.9031,463099.0
2017-06-28 10:00:00,65.95,66.14,65.93,66.02,178118.0,59.9213,60.0939,59.9031,59.9849,178118.0
2017-06-28 10:30:00,66.03,66.03,65.88,65.92,136431.0,59.994,59.994,59.8577,59.8941,136431.0
2017-06-28 11:00:00,65.92,66.04,65.87,66.01,112031.0,59.8941,60.0031,59.8486,59.9758,112031.0
2017-06-28 11:30:00,66.0,66.09,65.88,66.03,122220.0,59.9667,60.0485,59.8577,59.994,122220.0
2017-06-28 12:00:00,66.03,66.07,65.95,66.03,81627.0,59.994,60.0303,59.9213,59.994,81627.0
2017-06-28 12:30:00,66.04,66.17,66.01,66.11,68346.0,60.0031,60.1212,59.9758,60.0667,68346.0
2017-06-28 13:00:00,66.11,66.21,66.08,66.21,63590.0,60.0667,60.1576,60.0394,60.1576,63590.0
2017-06-28 13:30:00,66.2,66.25,66.16,66.21,118757.0,60.1485,60.1939,60.1121,60.1576,118757.0
2017-06-28 14:00:00,66.21,66.24,65.87,65.89,128692.0,60.1576,60.1848,59.8486,59.8668,128692.0
2017-06-28 14:30:00,65.88,65.94,65.78,65.9,145344.0,59.8577,59.9122,59.7669,59.8759,145344.0
2017-06-28 15:00:00,65.91,66.09,65.9,66.03,162696.0,59.885,60.0485,59.8759,59.994,162696.0
2017-06-28 15:30:00,66.03,66.1,66.01,66.07,352808.0,59.994,60.0576,59.9758,60.0303,352808.0
2017-06-29 09:30:00,66.03,66.1,65.58,65.65,234220.0,59.994,60.0576,59.5851,59.6487,234220.0
2017-06-29 10:00:00,65.66,65.67,65.45,65.58,154362.0,59.6578,59.6669,59.467,59.5851,154362.0
2017-06-29 10:30:00,65.58,65.66,65.43,65.52,178982.0,59.5851,59.6578,59.4489,59.5306,178982.0
2017-06-29 11:00:00,65.53,65.54,65.27,65.38,128658.0,59.5397,59.5488,59.3035,59.4034,128658.0
2017-06-29 11:30:00,65.37,65.56,65.28,65.44,96914.0,59.3943,59.567,59.3126,59.4579,96914.0
2017-06-29 12:00:00,65.44,65.62,65.39,65.58,85834.0,59.4579,59.6215,59.4125,59.5851,85834.0
2017-06-29 12:30:00,65.58,65.65,65.45,65.47,114756.0,59.5851,59.6487,59.467,59.4852,114756.0
2017-06-29 13:00:00,65.45,65.51,65.02,65.05,111171.0,59.467,59.5215,59.0763,59.1036,111171.0
2017-06-29 13:30:00,65.05,65.26,65.04,65.12,144194.0,59.1036,59.2944,59.0945,59.1672,144194.0
2017-06-29 14:00:00,65.11,65.15,65.0,65.1,195268.0,59.1581,59.1944,59.0582,59.149,195268.0
2017-06-29 14:30:00,65.09,65.25,65.07,65.22,121647.0,59.1399,59.2853,59.1218,59.258,121647.0
2017-06-29 15:00:00,65.21,65.34,65.17,65.23,144015.0,59.249,59.3671,59.2126,59.2671,144015.0
2017-06-29 15:30:00,65.23,65.35,65.15,65.17,559360.0,59.2671,59.3762,59.1944,59.2126,559360.0
2017-06-30 09:30:00,65.74,65.83,65.45,65.74,359346.0,59.7305,59.8123,59.467,59.7305,359346.0
2017-06-30 10:00:00,65.73,65.92,65.61,65.9,185747.0,59.7214,59.8941,59.6124,59.8759,185747.0
2017-06-30 10:30:00,65.91,65.99,65.82,65.99,135944.0,59.885,59.9577,59.8032,59.9577,135944.0
2017-06-30 11:00:00,65.98,65.99,65.61,65.62,171696.0,59.9486,59.9577,59.6124,59.6215,171696.0
2017-06-30 11:30:00,65.61,65.8,65.54,65.72,70640.0,59.6124,59.785,59.5488,59.7123,70640.0
2017-06-30 12:00:00,65.72,65.73,65.63,65.68,61587.0,59.7123,59.7214,59.6306,59.676,61587.0
2017-06-30 12:30:00,65.69,65.73,65.63,65.73,47295.0,59.6851,59.7214,59.6306,59.7214,47295.0
2017-06-30 13:00:00,65.73,65.74,65.56,65.57,75428.0,59.7214,59.7305,59.567,59.5761,75428.0
2017-06-30 13:30:00,65.56,65.62,65.49,65.49,74442.0,59.567,59.6215,59.5034,59.5034,74442.0
2017-06-30 14:00:00,65.48,65.66,65.47,65.65,84746.0,59.4943,59.6578,59.4852,59.6487,84746.0
2017-06-30 14:30:00,65.65,65.74,65.62,65.71,88763.0,59.6487,59.7305,59.6215,59.7033,88763.0
2017-06-30 15:00:00,65.71,65.75,65.66,65.7,136154.0,59.7033,59.7396,59.6578,59.6942,136154.0
2017-06-30 15:30:00,65.7,65.83,65.58,65.58,417251.0,59.6942,59.8123,59.5851,59.5851,417251.0
2017-07-03 09:30:00,65.63,66.17,65.63,66.13,297279.0,59.6306,60.1212,59.6306,60.0849,297279.0
2017-07-03 10:00:00,66.14,66.34,66.03,66.06,193055.0,60.0939,60.2757,59.994,60.0213,193055.0
2017-07-03 10:30:00,66.05,66.11,65.87,65.87,140181.0,60.0122,60.0667,59.8486,59.8486,140181.0
2017-07-03 11:00:00,65.87,65.9,65.68,65.76,171528.0,59.8486,59.8759,59.676,59.7487,171528.0
2017-07-03 11:30:00,65.77,65.88,65.62,65.77,140243.0,59.7578,59.8577,59.6215,59.7578,140243.0
2017-07-03 12:00:00,65.78,65.78,65.43,65.49,187572.0,59.7669,59.7669,59.4489,59.5034,187572.0
2017-07-03 12:30:00,65.48,65.5,65.24,65.26,335737.0,59.4943,59.5125,59.2762,59.2944,335737.0
2017-07-05 09:30:00,65.59,66.22,65.53,66.22,250496.0,59.5942,60.1666,59.5397,60.1666,250496.0
2017-07-05 10:00:00,66.22,66.22,65.98,66.09,157891.0,60.1666,60.1666,59.9486,60.0485,157891.0
2017-07-05 10:30:00,66.1,66.41,66.1,66.39,175277.0,60.0576,60.3393,60.0576,60.3211,175277.0
2017-07-05 11:00:00,66.39,66.45,66.06,66.3,131629.0,60.3211,60.3756,60.0213,60.2393,131629.0
2017-07-05 11:30:00,66.3,66.31,66.21,66.25,94874.0,60.2393,60.2484,60.1576,60.1939,94874.0
2017-07-05 12:00:00,66.25,66.32,66.23,66.28,82952.0,60.1939,60.2575,60.1757,60.2212,82952.0
2017-07-05 12:30:00,66.29,66.33,66.22,66.28,64327.0,60.2302,60.2666,60.1666,60.2212,64327.0
2017-07-05 13:00:00,66.28,66.48,66.27,66.44,89455.0,60.2212,60.4029,60.2121,60.3665,89455.0
2017-07-05 13:30:00,66.44,66.6,66.43,66.54,119603.0,60.3665,60.5119,60.3574,60.4574,119603.0
2017-07-05 14:00:00,66.54,66.65,66.49,66.63,161046.0,60.4574,60.5573,60.412,60.5392,161046.0
2017-07-05 14:30:00,66.63,66.71,66.46,66.53,151924.0,60.5392,60.6118,60.3847,60.4483,151924.0
2017-07-05 15:00:00,66.54,66.55,66.41,66.46,185872.0,60.4574,60.4665,60.3393,60.3847,185872.0
2017-07-05 15:30:00,66.45,66.59,66.44,66.54,430910.0,60.3756,60.5028,60.3665,60.4574,430910.0
2017-07-06 09:30:00,65.68,65.71,65.22,65.49,337784.0,59.676,59.7033,59.258,59.5034,337784.0
2017-07-06 10:00:00,65.5,65.66,65.24,65.51,227169.0,59.5125,59.6578,59.2762,59.5215,227169.0
2017-07-06 10:30:00,65.52,65.71,65.49,65.7,166384.0,59.5306,59.7033,59.5034,59.6942,166384.0
2017-07-06 11:00:00,65.69,65.71,65.51,65.62,152705.0,59.6851,59.7033,59.5215,59.6215,152705.0
2017-07-06 11:30:00,65.63,65.97,65.63,65.92,164491.0,59.6306,59.9395,59.6306,59.8941,164491.0
2017-07-06 12:00:00,65.91,65.92,65.7,65.7,88739.0,59.885,59.8941,59.6942,59.6942,88739.0
2017-07-06 12:30:00,65.71,65.91,65.7,65.81,85258.0,59.7033,59.885,59.6942,59.7941,85258.0
2017-07-06 13:00:00,65.81,65.92,65.8,65.88,69393.0,59.7941,59.8941,59.785,59.8577,69393.0
2017-07-06 13:30:00,65.89,65.93,65.82,65.93,78268.0,59.8668,59.9031,59.8032,59.9031,78268.0
2017-07-06 14:00:00,65.94,66.03,65.82,65.82,161699.0,59.9122,59.994,59.8032,59.8032,161699.0
2017-07-06 14:30:00,65.82,65.9,65.67,65.68,213440.0,59.8032,59.8759,59.6669,59.676,213440.0
2017-07-06 15:00:00,65.67,65.7,65.5,65.52,178163.0,59.6669,59.6942,59.5125,59.5306,178163.0
2017-07-06 15:30:00,65.52,65.53,65.33,65.46,503525.0,59.5306,59.5397,59.358,59.4761,503525.0
2017-07-07 09:30:00,65.75,66.36,65.63,66.35,410454.0,59.7396,60.2938,59.6306,60.2848,410454.0
2017-07-07 10:00:00,66.36,66.36,66.02,66.12,233021.0,60.2938,60.2938,59.9849,60.0758,233021.0
2017-07-07 10:30:00,66.12,66.36,66.12,66.27,182706.0,60.0758,60.2938,60.0758,60.2121,182706.0
2017-07-07 11:00:00,66.27,66.32,66.11,66.17,144973.0,60.2121,60.2575,60.0667,60.1212,144973.0
2017-07-07 11:30:00,66.17,66.35,66.13,66.31,134661.0,60.1212,60.2848,60.0849,60.2484,134661.0
2017-07-07 12:00:00,66.32,66.33,66.11,66.26,80325.0,60.2575,60.2666,60.0667,60.203,80325.0
2017-07-07 12:30:00,66.27,66.36,66.24,66.31,77276.0,60.2121,60.2938,60.1848,60.2484,77276.0
2017-07-07 13:00:00,66.32,66.48,66.32,66.39,117199.0,60.2575,60.4029,60.2575,60.3211,117199.0
2017-07-07 13:30:00,66.39,66.42,66.25,66.27,236649.0,60.3211,60.3484,60.1939,60.2121,236649.0
2017-07-07 14:00:00,66.26,66.26,65.95,66.02,164569.0,60.203,60.203,59.9213,59.9849,164569.0
2017-07-07 14:30:00,66.01,66.08,65.98,65.99,149152.0,59.9758,60.0394,59.9486,59.9577,149152.0
2017-07-07 15:00:00,66.0,66.03,65.76,65.86,331044.0,59.9667,59.994,59.7487,59.8395,331044.0
2017-07-07 15:30:00,65.86,65.91,65.78,65.83,430190.0,59.8395,59.885,59.7669,59.8123,430190.0
2017-07-10 09:30:00,65.81,65.97,65.73,65.81,162352.0,59.7941,59.9395,59.7214,59.7941,162352.0
2017-07-10 10:00:00,65.81,65.92,65.73,65.76,137166.0,59.7941,59.8941,59.7214,59.7487,137166.0
2017-07-10 10:30:00,65.77,65.96,65.73,65.95,174171.0,59.7578,59.9304,59.7214,59.9213,174171.0
2017-07-10 11:00:00,65.95,65.98,65.82,65.83,109958.0,59.9213,59.9486,59.8032,59.8123,109958.0
2017-07-10 11:30:00,65.82,65.97,65.78,65.84,101154.0,59.8032,59.9395,59.7669,59.8214,101154.0
2017-07-10 12:00:00,65.84,65.88,65.79,65.85,72467.0,59.8214,59.8577,59.7759,59.8305,72467.0
2017-07-10 12:30:00,65.85,65.85,65.76,65.77,67365.0,59.8305,59.8305,59.7487,59.7578,67365.0
2017-07-10 13:00:00,65.78,65.92,65.77,65.9,124302.0,59.7669,59.8941,59.7578,59.8759,124302.0
2017-07-10 13:30:00,65.92,66.0,65.89,66.0,95507.0,59.8941,59.9667,59.8668,59.9667,95507.0
2017-07-10 14:00:00,65.99,66.01,65.87,65.88,99436.0,59.9577,59.9758,59.8486,59.8577,99436.0
2017-07-10 14:30:00,65.88,65.93,65.85,65.92,72733.0,59.8577,59.9031,59.8305,59.8941,72733.0
2017-07-10 15:00:00,65.93,65.95,65.85,65.9,114919.0,59.9031,59.9213,59.8305,59.8759,114919.0
2017-07-10 15:30:00,65.9,65.9,65.82,65.83,384596.0,59.8759,59.8759,59.8032,59.8123,384596.0
2017-07-11 09:30:00,65.5,65.79,65.4,65.72,218640.0,59.5125,59.7759,59.4216,59.7123,218640.0
2017-07-11 10:00:00,65.72,65.78,65.63,65.68,121391.0,59.7123,59.7669,59.6306,59.676,121391.0
2017-07-11 10:30:00,65.67,65.82,65.51,65.52,130003.0,59.6669,59.8032,59.5215,59.5306,130003.0
2017-07-11 11:00:00,65.52,65.63,65.12,65.24,158491.0,59.5306,59.6306,59.1672,59.2762,158491.0
2017-07-11 11:30:00,65.24,65.34,65.14,65.25,104591.0,59.2762,59.3671,59.1854,59.2853,104591.0
2017-07-11 12:00:00,65.25,65.33,65.07,65.13,94311.0,59.2853,59.358,59.1218,59.1763,94311.0
2017-07-11 12:30:00,65.14,65.34,65.13,65.29,60819.0,59.1854,59.3671,59.1763,59.3217,60819.0
2017-07-11 13:00:00,65.29,65.32,65.17,65.2,63392.0,59.3217,59.3489,59.2126,59.2399,63392.0
2017-07-11 13:30:00,65.21,65.34,65.17,65.28,99832.0,59.249,59.3671,59.2126,59.3126,99832.0
2017-07-11 14:00:00,65.29,65.35,65.26,65.27,133711.0,59.3217,59.3762,59.2944,59.3035,133711.0
2017-07-11 14:30:00,65.27,65.34,65.22,65.29,123226.0,59.3035,59.3671,59.258,59.3217,123226.0
2017-07-11 15:00:00,65.28,65.41,65.25,65.41,181206.0,59.3126,59.4307,59.2853,59.4307,181206.0
2017-07-11 15:30:00,65.41,65.8,65.4,65.72,620963.0,59.4307,59.785,59.4216,59.7123,620963.0
2017-07-12 09:30:00,66.1,66.23,66.03,66.17,222955.0,60.0576,60.1757,59.994,60.1212,222955.0
2017-07-12 10:00:00,66.17,66.3,66.08,66.27,148910.0,60.1212,60.2393,60.0394,60.2121,148910.0
2017-07-12 10:30:00,66.27,66.27,66.18,66.25,146600.0,60.2121,60.2121,60.1303,60.1939,146600.0
2017-07-12 11:00:00,66.23,66.26,66.17,66.24,118933.0,60.1757,60.203,60.1212,60.1848,118933.0
2017-07-12 11:30:00,66.23,66.24,65.98,66.1,100520.0,60.1757,60.1848,59.9486,60.0576,100520.0
2017-07-12 12:00:00,66.1,66.17,65.97,66.02,47312.0,60.0576,60.1212,59.9395,59.9849,47312.0
2017-07-12 12:30:00,66.03,66.12,65.98,66.02,56828.0,59.994,60.0758,59.9486,59.9849,56828.0
2017-07-12 13:00:00,66.02,66.06,65.96,65.99,117362.0,59.9849,60.0213,59.9304,59.9577,117362.0
2017-07-12 13:30:00,65.98,66.04,65.94,66.03,67691.0,59.9486,60.0031,59.9122,59.994,67691.0
2017-07-12 14:00:00,66.04,66.04,65.92,65.98,74740.0,60.0031,60.0031,59.8941,59.9486,74740.0
2017-07-12 14:30:00,65.99,66.01,65.95,65.99,90815.0,59.9577,59.9758,59.9213,59.9577,90815.0
2017-07-12 15:00:00,65.99,66.14,65.97,66.04,80005.0,59.9577,60.0939,59.9395,60.0031,80005.0
2017-07-12 15:30:00,66.03,66.04,65.93,65.96,254437.0,59.994,60.0031,59.9031,59.9304,254437.0
2017-07-13 09:30:00,65.98,66.34,65.9,66.31,165962.0,59.9486,60.2757,59.8759,60.2484,165962.0
2017-07-13 10:00:00,66.3,66.4,65.92,66.0,175981.0,60.2393,60.3302,59.8941,59.9667,175981.0
2017-07-13 10:30:00,66.01,66.16,65.91,66.14,132943.0,59.9758,60.1121,59.885,60.0939,132943.0
2017-07-13 11:00:00,66.14,66.29,66.05,66.05,109026.0,60.0939,60.2302,60.0122,60.0122,109026.0
2017-07-13 11:30:00,66.05,66.12,65.99,66.08,83497.0,60.0122,60.0758,59.9577,60.0394,83497.0
2017-07-13 12:00:00,66.08,66.15,66.05,66.09,69141.0,60.0394,60.103,60.0122,60.0485,69141.0
2017-07-13 12:30:00,66.09,66.19,66.09,66.14,61436.0,60.0485,60.1394,60.0485,60.0939,61436.0
2017-07-13 13:00:00,66.13,66.18,66.1,66.17,75025.0,60.0849,60.1303,60.0576,60.1212,75025.0
2017-07-13 13:30:00,66.17,66.25,66.15,66.2,66353.0,60.1212,60.1939,60.103,60.1485,66353.0
2017-07-13 14:00:00,66.19,66.21,66.09,66.15,78813.0,60.1394,60.1576,60.0485,60.103,78813.0
2017-07-13 14:30:00,66.15,66.25,66.14,66.2,120323.0,60.103,60.1939,60.0939,60.1485,120323.0
2017-07-13 15:00:00,66.2,66.2,66.11,66.12,313389.0,60.1485,60.1485,60.0667,60.0758,313389.0
2017-07-13 15:30:00,66.13,66.31,66.13,66.16,361664.0,60.0849,60.2484,60.0849,60.1121,361664.0
2017-07-14 09:30:00,66.1,66.15,65.98,66.05,181844.0,60.0576,60.103,59.9486,60.0122,181844.0
2017-07-14 10:00:00,66.05,66.11,65.95,65.96,85874.0,60.0122,60.0667,59.9213,59.9304,85874.0
2017-07-14 10:30:00,65.96,66.03,65.91,65.94,146158.0,59.9304,59.994,59.885,59.9122,146158.0
2017-07-14 11:00:00,65.93,65.94,65.78,65.85,97465.0,59.9031,59.9122,59.7669,59.8305,97465.0
2017-07-14 11:30:00,65.85,65.91,65.66,65.71,80682.0,59.8305,59.885,59.6578,59.7033,80682.0
2017-07-14 12:00:00,65.71,65.75,65.58,65.62,64592.0,59.7033,59.7396,59.5851,59.6215,64592.0
2017-07-14 12:30:00,65.62,65.71,65.57,65.69,57155.0,59.6215,59.7033,59.5761,59.6851,57155.0
2017-07-14 13:00:00,65.69,65.77,65.67,65.74,50401.0,59.6851,59.7578,59.6669,59.7305,50401.0
2017-07-14 13:30:00,65.75,65.78,65.64,65.77,84831.0,59.7396,59.7669,59.6397,59.7578,84831.0
2017-07-14 14:00:00,65.77,65.89,65.75,65.8,88635.0,59.7578,59.8668,59.7396,59.785,88635.0
2017-07-14 14:30:00,65.79,65.9,65.79,65.83,68230.0,59.7759,59.8759,59.7759,59.8123,68230.0
2017-07-14 15:00:00,65.83,65.87,65.75,65.77,97180.0,59.8123,59.8486,59.7396,59.7578,97180.0
2017-07-14 15:30:00,65.78,65.87,65.7,65.73,385115.0,59.7669,59.8486,59.6942,59.7214,385115.0
2017-07-17 09:30:00,66.06,66.06,65.74,65.97,196050.0,60.0213,60.0213,59.7305,59.9395,196050.0
2017-07-17 10:00:00,65.98,66.37,65.95,66.26,199152.0,59.9486,60.3029,59.9213,60.203,199152.0
2017-07-17 10:30:00,66.26,66.49,66.21,66.49,181505.0,60.203,60.412,60.1576,60.412,181505.0
2017-07-17 11:00:00,66.49,66.67,66.48,66.63,172484.0,60.412,60.5755,60.4029,60.5392,172484.0
2017-07-17 11:30:00,66.62,66.69,66.59,66.66,148224.0,60.5301,60.5937,60.5028,60.5664,148224.0
2017-07-17 12:00:00,66.65,66.67,66.59,66.66,77347.0,60.5573,60.5755,60.5028,60.5664,77347.0
2017-07-17 12:30:00,66.66,66.79,66.64,66.78,109150.0,60.5664,60.6845,60.5482,60.6754,109150.0
2017-07-17 13:00:00,66.78,66.94,66.74,66.93,92703.0,60.6754,60.8208,60.6391,60.8117,92703.0
2017-07-17 13:30:00,66.94,67.0,66.93,67.0,127794.0,60.8208,60.8753,60.8117,60.8753,127794.0
2017-07-17 14:00:00,67.0,67.03,66.99,67.02,147438.0,60.8753,60.9026,60.8662,60.8935,147438.0
2017-07-17 14:30:00,67.03,67.06,66.97,67.02,204534.0,60.9026,60.9298,60.8481,60.8935,204534.0
2017-07-17 15:00:00,67.02,67.19,67.0,67.11,221825.0,60.8935,61.048,60.8753,60.9753,221825.0
2017-07-17 15:30:00,67.12,67.16,66.95,67.01,405169.0,60.9844,61.0207,60.8299,60.8844,405169.0
2017-07-18 09:30:00,66.83,67.25,66.71,67.18,248626.0,60.7209,61.1025,60.6118,61.0389,248626.0
2017-07-18 10:00:00,67.19,67.21,67.0,67.09,174719.0,61.048,61.0661,60.8753,60.9571,174719.0
2017-07-18 10:30:00,67.1,67.17,66.77,66.88,311724.0,60.9662,61.0298,60.6664,60.7663,311724.0
2017-07-18 11:00:00,66.87,66.87,66.58,66.71,201888.0,60.7572,60.7572,60.4937,60.6118,201888.0
2017-07-18 11:30:00,66.7,66.75,66.5,66.58,197713.0,60.6028,60.6482,60.421,60.4937,197713.0
2017-07-18 12:00:00,66.58,66.71,66.53,66.7,102343.0,60.4937,60.6118,60.4483,60.6028,102343.0
2017-07-18 12:30:00,66.7,66.84,66.66,66.77,88483.0,60.6028,60.73,60.5664,60.6664,88483.0
2017-07-18 13:00:00,66.77,66.78,66.55,66.6,174032.0,60.6664,60.6754,60.4665,60.5119,174032.0
2017-07-18 13:30:00,66.6,66.68,66.58,66.68,194000.0,60.5119,60.5846,60.4937,60.5846,194000.0
2017-07-18 14:00:00,66.68,66.78,66.62,66.75,119295.0,60.5846,60.6754,60.5301,60.6482,119295.0
2017-07-18 14:30:00,66.76,66.91,66.76,66.91,112057.0,60.6573,60.7936,60.6573,60.7936,112057.0
2017-07-18 15:00:00,66.91,66.95,66.87,66.95,73925.0,60.7936,60.8299,60.7572,60.8299,73925.0
2017-07-18 15:30:00,66.95,66.95,66.68,66.75,463955.0,60.8299,60.8299,60.5846,60.6482,463955.0
2017-07-19 09:30:00,66.89,67.02,66.7,67.01,215212.0,60.7754,60.8935,60.6028,60.8844,215212.0
2017-07-19 10:00:00,67.01,67.1,66.98,67.03,101799.0,60.8844,60.9662,60.8572,60.9026,101799.0
2017-07-19 10:30:00,67.03,67.05,66.89,66.91,238861.0,60.9026,60.9208,60.7754,60.7936,238861.0
2017-07-19 11:00:00,66.92,66.94,66.77,66.81,99350.0,60.8026,60.8208,60.6664,60.7027,99350.0
2017-07-19 11:30:00,66.81,66.86,66.76,66.78,125131.0,60.7027,60.7481,60.6573,60.6754,125131.0
2017-07-19 12:00:00,66.79,66.89,66.7,66.7,57632.0,60.6845,60.7754,60.6028,60.6028,57632.0
2017-07-19 12:30:00,66.7,66.82,66.66,66.72,64967.0,60.6028,60.7118,60.5664,60.6209,64967.0
2017-07-19 13:00:00,66.73,66.79,66.71,66.72,42518.0,60.63,60.6845,60.6118,60.6209,42518.0
2017-07-19 13:30:00,66.72,66.74,66.62,66.69,67177.0,60.6209,60.6391,60.5301,60.5937,67177.0
2017-07-19 14:00:00,66.7,66.77,66.6,66.68,155824.0,60.6028,60.6664,60.5119,60.5846,155824.0
2017-07-19 14:30:00,66.69,66.79,66.64,66.75,66205.0,60.5937,60.6845,60.5482,60.6482,66205.0
2017-07-19 15:00:00,66.75,66.87,66.74,66.82,152265.0,60.6482,60.7572,60.6391,60.7118,152265.0
2017-07-19 15:30:00,66.83,66.89,66.75,66.78,336356.0,60.7209,60.7754,60.6482,60.6754,336356.0
2017-07-20 09:30:00,66.97,67.33,66.95,67.24,275120.0,60.8481,61.1752,60.8299,61.0934,275120.0
2017-07-20 10:00:00,67.25,67.43,67.17,67.41,183823.0,61.1025,61.266,61.0298,61.2479,183823.0
2017-07-20 10:30:00,67.41,67.55,67.25,67.43,235437.0,61.2479,61.3751,61.1025,61.266,235437.0
2017-07-20 11:00:00,67.43,67.66,67.4,67.57,113185.0,61.266,61.475,61.2388,61.3932,113185.0
2017-07-20 11:30:00,67.58,67.73,67.57,67.6,118284.0,61.4023,61.5386,61.3932,61.4205,118284.0
2017-07-20 12:00:00,67.6,67.63,67.46,67.54,86815.0,61.4205,61.4477,61.2933,61.366,86815.0
2017-07-20 12:30:00,67.54,67.66,67.48,67.62,52923.0,61.366,61.475,61.3115,61.4387,52923.0
2017-07-20 13:00:00,67.61,67.7,67.54,67.66,66486.0,61.4296,61.5113,61.366,61.475,66486.0
2017-07-20 13:30:00,67.66,67.78,67.65,67.77,83121.0,61.475,61.584,61.4659,61.5749,83121.0
2017-07-20 14:00:00,67.78,67.8,67.61,67.65,200619.0,61.584,61.6022,61.4296,61.4659,200619.0
2017-07-20 14:30:00,67.65,67.65,67.55,67.57,90717.0,61.4659,61.4659,61.3751,61.3932,90717.0
2017-07-20 15:00:00,67.58,67.64,67.56,67.62,138393.0,61.4023,61.4568,61.3841,61.4387,138393.0
2017-07-20 15:30:00,67.62,67.66,67.57,67.59,415293.0,61.4387,61.475,61.3932,61.4114,415293.0
2017-07-21 09:30:00,67.16,67.54,67.16,67.45,301393.0,61.0207,61.366,61.0207,61.2842,301393.0
2017-07-21 10:00:00,67.46,67.56,67.38,67.43,189527.0,61.2933,61.3841,61.2206,61.266,189527.0
2017-07-21 10:30:00,67.43,67.46,67.22,67.22,124020.0,61.266,61.2933,61.0752,61.0752,124020.0
2017-07-21 11:00:00,67.23,67.27,67.18,67.2,136223.0,61.0843,61.1207,61.0389,61.0571,136223.0
2017-07-21 11:30:00,67.21,67.33,67.17,67.25,123915.0,61.0661,61.1752,61.0298,61.1025,123915.0
2017-07-21 12:00:00,67.26,67.31,67.09,67.11,102568.0,61.1116,61.157,60.9571,60.9753,102568.0
2017-07-21 12:30:00,67.11,67.29,67.1,67.29,92351.0,60.9753,61.1388,60.9662,61.1388,92351.0
2017-07-21 13:00:00,67.28,67.28,67.03,67.08,95667.0,61.1297,61.1297,60.9026,60.948,95667.0
2017-07-21 13:30:00,67.08,67.15,67.05,67.09,95763.0,60.948,61.0116,60.9208,60.9571,95763.0
2017-07-21 14:00:00,67.08,67.1,66.95,67.01,125772.0,60.948,60.9662,60.8299,60.8844,125772.0
2017-07-21 14:30:00,67.0,67.11,66.94,67.11,146706.0,60.8753,60.9753,60.8208,60.9753,146706.0
2017-07-21 15:00:00,67.1,67.11,66.98,67.02,251372.0,60.9662,60.9753,60.8572,60.8935,251372.0
2017-07-21 15:30:00,67.01,67.04,66.97,67.0,507437.0,60.8844,60.9117,60.8481,60.8753,507437.0
2017-07-24 09:30:00,67.16,67.34,67.1,67.33,211631.0,61.0207,61.1843,60.9662,61.1752,211631.0
2017-07-24 10:00:00,67.33,67.35,67.17,67.19,182292.0,61.1752,61.1933,61.0298,61.048,182292.0
2017-07-24 10:30:00,67.18,67.19,67.08,67.12,197584.0,61.0389,61.048,60.948,60.9844,197584.0
2017-07-24 11:00:00,67.12,67.17,66.99,66.99,175094.0,60.9844,61.0298,60.8662,60.8662,175094.0
2017-07-24 11:30:00,66.98,67.11,66.98,67.01,92648.0,60.8572,60.9753,60.8572,60.8844,92648.0
2017-07-24 12:00:00,67.01,67.02,66.93,66.98,87306.0,60.8844,60.8935,60.8117,60.8572,87306.0
2017-07-24 12:30:00,67.0,67.0,66.94,67.0,60767.0,60.8753,60.8753,60.8208,60.8753,60767.0
2017-07-24 13:00:00,67.0,67.02,66.91,67.0,70767.0,60.8753,60.8935,60.7936,60.8753,70767.0
2017-07-24 13:30:00,66.99,67.01,66.93,67.0,80477.0,60.8662,60.8844,60.8117,60.8753,80477.0
2017-07-24 14:00:00,67.01,67.08,66.99,67.01,87810.0,60.8844,60.948,60.8662,60.8844,87810.0
2017-07-24 14:30:00,67.01,67.01,66.97,66.99,101608.0,60.8844,60.8844,60.8481,60.8662,101608.0
2017-07-24 15:00:00,67.0,67.11,66.98,67.07,104024.0,60.8753,60.9753,60.8572,60.9389,104024.0
2017-07-24 15:30:00,67.07,67.09,66.98,67.01,320304.0,60.9389,60.9571,60.8572,60.8844,320304.0
2017-07-25 09:30:00,67.69,67.8,67.31,67.44,366479.0,61.5023,61.6022,61.157,61.2751,366479.0
2017-07-25 10:00:00,67.44,67.53,67.38,67.5,172776.0,61.2751,61.3569,61.2206,61.3296,172776.0
2017-07-25 10:30:00,67.51,67.51,67.36,67.4,205097.0,61.3387,61.3387,61.2024,61.2388,205097.0
2017-07-25 11:00:00,67.4,67.43,67.29,67.33,145687.0,61.2388,61.266,61.1388,61.1752,145687.0
2017-07-25 11:30:00,67.32,67.33,67.11,67.21,154074.0,61.1661,61.1752,60.9753,61.0661,154074.0
2017-07-25 12:00:00,67.23,67.32,67.16,67.17,88063.0,61.0843,61.1661,61.0207,61.0298,88063.0
2017-07-25 12:30:00,67.19,67.23,67.11,67.14,47768.0,61.048,61.0843,60.9753,61.0025,47768.0
2017-07-25 13:00:00,67.15,67.25,67.13,67.24,59711.0,61.0116,61.1025,60.9935,61.0934,59711.0
2017-07-25 13:30:00,67.24,67.26,67.15,67.17,92924.0,61.0934,61.1116,61.0116,61.0298,92924.0
2017-07-25 14:00:00,67.17,67.21,67.13,67.18,71000.0,61.0298,61.0661,60.9935,61.0389,71000.0
2017-07-25 14:30:00,67.18,67.21,67.1,67.18,87849.0,61.0389,61.0661,60.9662,61.0389,87849.0
2017-07-25 15:00:00,67.18,67.21,67.08,67.13,125093.0,61.0389,61.0661,60.948,60.9935,125093.0
2017-07-25 15:30:00,67.13,67.2,67.09,67.17,276043.0,60.9935,61.0571,60.9571,61.0298,276043.0
2017-07-26 09:30:00,67.25,67.27,66.99,67.14,300064.0,61.1025,61.1207,60.8662,61.0025,300064.0
2017-07-26 10:00:00,67.14,67.18,67.07,67.16,212510.0,61.0025,61.0389,60.9389,61.0207,212510.0
2017-07-26 10:30:00,67.17,67.17,66.95,67.03,186237.0,61.0298,61.0298,60.8299,60.9026,186237.0
2017-07-26 11:00:00,67.03,67.14,66.98,67.12,188871.0,60.9026,61.0025,60.8572,60.9844,188871.0
2017-07-26 11:30:00,67.13,67.14,67.05,67.08,107545.0,60.9935,61.0025,60.9208,60.948,107545.0
2017-07-26 12:00:00,67.09,67.12,66.99,66.99,58663.0,60.9571,60.9844,60.8662,60.8662,58663.0
2017-07-26 12:30:00,67.0,67.03,66.91,66.91,59973.0,60.8753,60.9026,60.7936,60.7936,59973.0
2017-07-26 13:00:00,66.92,66.95,66.85,66.86,76331.0,60.8026,60.8299,60.739,60.7481,76331.0
2017-07-26 13:30:00,66.85,66.86,66.59,66.61,176093.0,60.739,60.7481,60.5028,60.521,176093.0
2017-07-26 14:00:00,66.62,66.75,66.47,66.59,227154.0,60.5301,60.6482,60.3938,60.5028,227154.0
2017-07-26 14:30:00,66.59,66.71,66.54,66.68,132331.0,60.5028,60.6118,60.4574,60.5846,132331.0
2017-07-26 15:00:00,66.67,66.78,66.66,66.77,138529.0,60.5755,60.6754,60.5664,60.6664,138529.0
2017-07-26 15:30:00,66.76,66.77,66.62,66.69,474065.0,60.6573,60.6664,60.5301,60.5937,474065.0
2017-07-27 09:30:00,67.35,67.4,66.84,66.9,395835.0,61.1933,61.2388,60.73,60.7845,395835.0
2017-07-27 10:00:00,66.9,66.94,66.66,66.68,232205.0,60.7845,60.8208,60.5664,60.5846,232205.0
2017-07-27 10:30:00,66.67,66.8,66.53,66.54,289998.0,60.5755,60.6936,60.4483,60.4574,289998.0
2017-07-27 11:00:00,66.54,66.67,66.49,66.64,149716.0,60.4574,60.5755,60.412,60.5482,149716.0
2017-07-27 11:30:00,66.64,66.82,66.5,66.73,150582.0,60.5482,60.7118,60.421,60.63,150582.0
2017-07-27 12:00:00,66.73,66.75,66.65,66.66,90160.0,60.63,60.6482,60.5573,60.5664,90160.0
2017-07-27 12:30:00,66.66,66.69,66.34,66.38,196265.0,60.5664,60.5937,60.2757,60.312,196265.0
2017-07-27 13:00:00,66.38,66.41,66.05,66.08,128121.0,60.312,60.3393,60.0122,60.0394,128121.0
2017-07-27 13:30:00,66.1,66.1,65.91,65.96,192824.0,60.0576,60.0576,59.885,59.9304,192824.0
2017-07-27 14:00:00,65.96,66.08,65.93,66.05,201476.0,59.9304,60.0394,59.9031,60.0122,201476.0
2017-07-27 14:30:00,66.05,66.07,65.93,66.06,162562.0,60.0122,60.0303,59.9031,60.0213,162562.0
2017-07-27 15:00:00,66.07,66.17,66.05,66.09,227740.0,60.0303,60.1212,60.0122,60.0485,227740.0
2017-07-27 15:30:00,66.09,66.34,66.09,66.33,729715.0,60.0485,60.2757,60.0485,60.2666,729715.0
2017-07-28 09:30:00,66.28,66.64,66.21,66.25,206840.0,60.2212,60.5482,60.1576,60.1939,206840.0
2017-07-28 10:00:00,66.25,66.29,66.05,66.27,157891.0,60.1939,60.2302,60.0122,60.2121,157891.0
2017-07-28 10:30:00,66.27,66.28,66.08,66.21,106653.0,60.2121,60.2212,60.0394,60.1576,106653.0
2017-07-28 11:00:00,66.22,66.27,66.14,66.18,122807.0,60.1666,60.2121,60.0939,60.1303,122807.0
2017-07-28 11:30:00,66.17,66.27,66.15,66.26,126524.0,60.1212,60.2121,60.103,60.203,126524.0
2017-07-28 12:00:00,66.26,66.53,66.25,66.32,166270.0,60.203,60.4483,60.1939,60.2575,166270.0
2017-07-28 12:30:00,66.32,66.42,66.31,66.41,60711.0,60.2575,60.3484,60.2484,60.3393,60711.0
2017-07-28 13:00:00,66.41,66.41,66.31,66.33,47435.0,60.3393,60.3393,60.2484,60.2666,47435.0
2017-07-28 13:30:00,66.33,66.47,66.3,66.45,45359.0,60.2666,60.3938,60.2393,60.3756,45359.0
2017-07-28 14:00:00,66.45,66.47,66.44,66.47,78328.0,60.3756,60.3938,60.3665,60.3938,78328.0
2017-07-28 14:30:00,66.47,66.47,66.43,66.45,66237.0,60.3938,60.3938,60.3574,60.3756,66237.0
2017-07-28 15:00:00,66.44,66.46,66.33,66.34,86276.0,60.3665,60.3847,60.2666,60.2757,86276.0
2017-07-28 15:30:00,66.35,66.46,66.34,66.39,383289.0,60.2848,60.3847,60.2757,60.3211,383289.0
2017-07-31 09:30:00,66.95,67.51,66.95,67.4,365135.0,60.8299,61.3387,60.8299,61.2388,365135.0
2017-07-31 10:00:00,67.41,67.53,67.34,67.37,326465.0,61.2479,61.3569,61.1843,61.2115,326465.0
2017-07-31 10:30:00,67.36,67.38,67.06,67.14,220680.0,61.2024,61.2206,60.9298,61.0025,220680.0
2017-07-31 11:00:00,67.13,67.4,67.13,67.36,225208.0,60.9935,61.2388,60.9935,61.2024,225208.0
2017-07-31 11:30:00,67.37,67.39,67.09,67.11,166080.0,61.2115,61.2297,60.9571,60.9753,166080.0
2017-07-31 12:00:00,67.11,67.16,66.97,67.08,225962.0,60.9753,61.0207,60.8481,60.948,225962.0
2017-07-31 12:30:00,67.08,67.17,66.99,66.99,89721.0,60.948,61.0298,60.8662,60.8662,89721.0
2017-07-31 13:00:00,66.98,67.17,66.95,67.1,97702.0,60.8572,61.0298,60.8299,60.9662,97702.0
2017-07-31 13:30:00,67.09,67.11,66.98,67.05,83546.0,60.9571,60.9753,60.8572,60.9208,83546.0
2017-07-31 14:00:00,67.06,67.07,66.88,66.89,164331.0,60.9298,60.9389,60.7663,60.7754,164331.0
2017-07-31 14:30:00,66.89,66.89,66.66,66.66,242936.0,60.7754,60.7754,60.5664,60.5664,242936.0
2017-07-31 15:00:00,66.67,66.85,66.63,66.8,277206.0,60.5755,60.739,60.5392,60.6936,277206.0
2017-07-31 15:30:00,66.8,66.84,66.7,66.77,400408.0,60.6936,60.73,60.6028,60.6664,400408.0
2017-08-01 09:30:00,68.17,68.29,67.27,67.56,784257.0,61.9384,62.0474,61.1207,61.3841,784257.0
2017-08-01 10:00:00,67.57,67.7,67.31,67.52,349102.0,61.3932,61.5113,61.157,61.3478,349102.0
2017-08-01 10:30:00,67.53,67.65,67.5,67.6,232725.0,61.3569,61.4659,61.3296,61.4205,232725.0
2017-08-01 11:00:00,67.59,67.65,67.46,67.48,215292.0,61.4114,61.4659,61.2933,61.3115,215292.0
2017-08-01 11:30:00,67.49,67.67,67.46,67.62,212188.0,61.3205,61.4841,61.2933,61.4387,212188.0
2017-08-01 12:00:00,67.62,67.66,67.55,67.59,122689.0,61.4387,61.475,61.3751,61.4114,122689.0
2017-08-01 12:30:00,67.6,67.68,67.55,67.58,185858.0,61.4205,61.4932,61.3751,61.4023,185858.0
2017-08-01 13:00:00,67.58,67.6,67.5,67.52,113596.0,61.4023,61.4205,61.3296,61.3478,113596.0
2017-08-01 13:30:00,67.53,67.56,67.45,67.54,157027.0,61.3569,61.3841,61.2842,61.366,157027.0
2017-08-01 14:00:00,67.53,67.57,67.42,67.55,227481.0,61.3569,61.3932,61.2569,61.3751,227481.0
2017-08-01 14:30:00,67.55,67.6,67.52,67.59,108782.0,61.3751,61.4205,61.3478,61.4114,108782.0
2017-08-01 15:00:00,67.59,67.59,67.41,67.45,154596.0,61.4114,61.4114,61.2479,61.2842,154596.0
2017-08-01 15:30:00,67.45,67.54,67.43,67.49,470248.0,61.2842,61.366,61.266,61.3205,470248.0
2017-08-02 09:30:00,67.91,68.0,67.7,67.75,405271.0,61.7021,61.7839,61.5113,61.5568,405271.0
2017-08-02 10:00:00,67.74,67.81,67.25,67.3,397776.0,61.5477,61.6113,61.1025,61.1479,397776.0
2017-08-02 10:30:00,67.3,67.5,67.26,67.29,331809.0,61.1479,61.3296,61.1116,61.1388,331809.0
2017-08-02 11:00:00,67.29,67.35,67.08,67.15,184152.0,61.1388,61.1933,60.948,61.0116,184152.0
2017-08-02 11:30:00,67.15,67.35,67.06,67.3,88950.0,61.0116,61.1933,60.9298,61.1479,88950.0
2017-08-02 12:00:00,67.29,67.29,67.13,67.19,108739.0,61.1388,61.1388,60.9935,61.048,108739.0
2017-08-02 12:30:00,67.2,67.25,67.14,67.2,91280.0,61.0571,61.1025,61.0025,61.0571,91280.0
2017-08-02 13:00:00,67.2,67.39,67.17,67.33,114297.0,61.0571,61.2297,61.0298,61.1752,114297.0
2017-08-02 13:30:00,67.32,67.49,67.3,67.41,153665.0,61.1661,61.3205,61.1479,61.2479,153665.0
2017-08-02 14:00:00,67.42,67.47,67.28,67.32,126242.0,61.2569,61.3024,61.1297,61.1661,126242.0
2017-08-02 14:30:00,67.32,67.41,67.23,67.27,286883.0,61.1661,61.2479,61.0843,61.1207,286883.0
2017-08-02 15:00:00,67.27,67.38,67.25,67.32,162057.0,61.1207,61.2206,61.1025,61.1661,162057.0
2017-08-02 15:30:00,67.33,67.51,67.21,67.48,503196.0,61.1752,61.3387,61.0661,61.3115,503196.0
2017-08-03 09:30:00,67.11,67.98,67.11,67.98,375147.0,60.9753,61.7657,60.9753,61.7657,375147.0
2017-08-03 10:00:00,67.97,68.02,67.43,67.53,423509.0,61.7567,61.8021,61.266,61.3569,423509.0
2017-08-03 10:30:00,67.53,67.54,67.38,67.47,225519.0,61.3569,61.366,61.2206,61.3024,225519.0
2017-08-03 11:00:00,67.47,67.51,67.35,67.42,263432.0,61.3024,61.3387,61.1933,61.2569,263432.0
2017-08-03 11:30:00,67.42,67.6,67.4,67.42,204082.0,61.2569,61.4205,61.2388,61.2569,204082.0
2017-08-03 12:00:00,67.42,67.65,67.42,67.6,108389.0,61.2569,61.4659,61.2569,61.4205,108389.0
2017-08-03 12:30:00,67.61,67.62,67.54,67.59,69405.0,61.4296,61.4387,61.366,61.4114,69405.0
2017-08-03 13:00:00,67.58,67.64,67.52,67.52,91072.0,61.4023,61.4568,61.3478,61.3478,91072.0
2017-08-03 13:30:00,67.53,67.59,67.48,67.56,119885.0,61.3569,61.4114,61.3115,61.3841,119885.0
2017-08-03 14:00:00,67.56,67.62,67.54,67.58,130802.0,61.3841,61.4387,61.366,61.4023,130802.0
2017-08-03 14:30:00,67.58,67.63,67.55,67.61,151269.0,61.4023,61.4477,61.3751,61.4296,151269.0
2017-08-03 15:00:00,67.61,67.67,67.59,67.61,180523.0,61.4296,61.4841,61.4114,61.4296,180523.0
2017-08-03 15:30:00,67.6,67.62,67.36,67.43,426280.0,61.4205,61.4387,61.2024,61.266,426280.0
2017-08-04 09:30:00,67.5,68.01,67.42,67.82,321805.0,61.3296,61.793,61.2569,61.6204,321805.0
2017-08-04 10:00:00,67.83,68.27,67.82,68.22,382369.0,61.6295,62.0292,61.6204,61.9838,382369.0
2017-08-04 10:30:00,68.23,68.27,67.85,67.87,175038.0,61.9929,62.0292,61.6476,61.6658,175038.0
2017-08-04 11:00:00,67.87,67.88,67.68,67.85,198586.0,61.6658,61.6749,61.4932,61.6476,198586.0
2017-08-04 11:30:00,67.86,68.1,67.85,68.02,134200.0,61.6567,61.8748,61.6476,61.8021,134200.0
2017-08-04 12:00:00,68.01,68.01,67.83,67.87,64682.0,61.793,61.793,61.6295,61.6658,64682.0
2017-08-04 12:30:00,67.87,67.94,67.83,67.87,113390.0,61.6658,61.7294,61.6295,61.6658,113390.0
2017-08-04 13:00:00,67.87,67.95,67.86,67.91,72457.0,61.6658,61.7385,61.6567,61.7021,72457.0
2017-08-04 13:30:00,67.91,67.98,67.85,67.91,46320.0,61.7021,61.7657,61.6476,61.7021,46320.0
2017-08-04 14:00:00,67.9,67.9,67.79,67.8,64800.0,61.6931,61.6931,61.5931,61.6022,64800.0
2017-08-04 14:30:00,67.8,67.84,67.7,67.7,89540.0,61.6022,61.6385,61.5113,61.5113,89540.0
2017-08-04 15:00:00,67.7,67.9,67.69,67.88,153020.0,61.5113,61.6931,61.5023,61.6749,153020.0
2017-08-04 15:30:00,67.87,67.87,67.74,67.79,455681.0,61.6658,61.6658,61.5477,61.5931,455681.0
2017-08-07 09:30:00,68.03,68.12,67.9,67.95,186453.0,61.8112,61.893,61.6931,61.7385,186453.0
2017-08-07 10:00:00,67.95,68.04,67.91,67.99,97163.0,61.7385,61.8203,61.7021,61.7748,97163.0
2017-08-07 10:30:00,67.98,68.0,67.9,67.94,106295.0,61.7657,61.7839,61.6931,61.7294,106295.0
2017-08-07 11:00:00,67.94,68.02,67.86,67.87,159220.0,61.7294,61.8021,61.6567,61.6658,159220.0
2017-08-07 11:30:00,67.86,67.91,67.78,67.78,107328.0,61.6567,61.7021,61.584,61.584,107328.0
2017-08-07 12:00:00,67.78,67.96,67.77,67.9,90721.0,61.584,61.7476,61.5749,61.6931,90721.0
2017-08-07 12:30:00,67.9,67.91,67.79,67.82,90622.0,61.6931,61.7021,61.5931,61.6204,90622.0
2017-08-07 13:00:00,67.81,67.82,67.69,67.72,115685.0,61.6113,61.6204,61.5023,61.5295,115685.0
2017-08-07 13:30:00,67.73,67.77,67.71,67.77,84188.0,61.5386,61.5749,61.5204,61.5749,84188.0
2017-08-07 14:00:00,67.77,67.91,67.76,67.9,102516.0,61.5749,61.7021,61.5659,61.6931,102516.0
2017-08-07 14:30:00,67.89,67.92,67.84,67.89,85522.0,61.684,61.7112,61.6385,61.684,85522.0
2017-08-07 15:00:00,67.89,68.0,67.89,67.99,128157.0,61.684,61.7839,61.684,61.7748,128157.0
2017-08-07 15:30:00,68.0,68.04,67.94,68.0,356190.0,61.7839,61.8203,61.7294,61.7839,356190.0
2017-08-08 09:30:00,68.05,68.8,67.95,68.64,422665.0,61.8294,62.5108,61.7385,62.3654,422665.0
2017-08-08 10:00:00,68.64,68.74,68.39,68.4,408592.0,62.3654,62.4563,62.1383,62.1474,408592.0
2017-08-08 10:30:00,68.4,68.48,68.2,68.4,255615.0,62.1474,62.22,61.9656,62.1474,255615.0
2017-08-08 11:00:00,68.41,68.61,68.36,68.41,145763.0,62.1564,62.3382,62.111,62.1564,145763.0
2017-08-08 11:30:00,68.41,68.79,68.4,68.77,213147.0,62.1564,62.5017,62.1474,62.4835,213147.0
2017-08-08 12:00:00,68.78,68.87,68.61,68.67,289517.0,62.4926,62.5744,62.3382,62.3927,289517.0
2017-08-08 12:30:00,68.68,68.81,68.66,68.69,123397.0,62.4018,62.5199,62.3836,62.4108,123397.0
2017-08-08 13:00:00,68.69,68.69,68.44,68.45,163813.0,62.4108,62.4108,62.1837,62.1928,163813.0
2017-08-08 13:30:00,68.47,68.6,68.44,68.56,73926.0,62.211,62.3291,62.1837,62.2927,73926.0
2017-08-08 14:00:00,68.57,68.57,68.4,68.44,76936.0,62.3018,62.3018,62.1474,62.1837,76936.0
2017-08-08 14:30:00,68.44,68.48,68.27,68.28,87831.0,62.1837,62.22,62.0292,62.0383,87831.0
2017-08-08 15:00:00,68.3,68.3,68.1,68.19,219826.0,62.0565,62.0565,61.8748,61.9566,219826.0
2017-08-08 15:30:00,68.18,68.19,67.93,68.03,517905.0,61.9475,61.9566,61.7203,61.8112,517905.0
2017-08-09 09:30:00,67.85,68.49,67.7,68.48,605123.0,61.6476,62.2291,61.5113,62.22,605123.0
2017-08-09 10:00:00,68.49,68.54,68.12,68.39,360980.0,62.2291,62.2746,61.893,62.1383,360980.0
2017-08-09 10:30:00,68.39,68.46,68.27,68.3,263343.0,62.1383,62.2019,62.0292,62.0565,263343.0
2017-08-09 11:00:00,68.29,68.39,68.24,68.34,176258.0,62.0474,62.1383,62.002,62.0928,176258.0
2017-08-09 11:30:00,68.34,68.39,68.19,68.22,284096.0,62.0928,62.1383,61.9566,61.9838,284096.0
2017-08-09 12:00:00,68.23,68.47,68.21,68.31,264233.0,61.9929,62.211,61.9747,62.0656,264233.0
2017-08-09 12:30:00,68.3,68.37,68.19,68.21,168188.0,62.0565,62.1201,61.9566,61.9747,168188.0
2017-08-09 13:00:00,68.2,68.42,68.2,68.33,139819.0,61.9656,62.1655,61.9656,62.0838,139819.0
2017-08-09 13:30:00,68.33,68.37,68.26,68.37,131864.0,62.0838,62.1201,62.0202,62.1201,131864.0
2017-08-09 14:00:00,68.36,68.4,68.17,68.18,152978.0,62.111,62.1474,61.9384,61.9475,152978.0
2017-08-09 14:30:00,68.18,68.21,68.03,68.09,159043.0,61.9475,61.9747,61.8112,61.8657,159043.0
2017-08-09 15:00:00,68.1,68.27,68.08,68.11,214271.0,61.8748,62.0292,61.8566,61.8839,214271.0
2017-08-09 15:30:00,68.14,68.27,68.12,68.16,694245.0,61.9111,62.0292,61.893,61.9293,694245.0
2017-08-10 09:30:00,68.0,68.06,67.7,67.94,263033.0,61.7839,61.8384,61.5113,61.7294,263033.0
2017-08-10 10:00:00,67.94,67.95,67.64,67.9,327944.0,61.7294,61.7385,61.4568,61.6931,327944.0
2017-08-10 10:30:00,67.9,67.99,67.74,67.78,200862.0,61.6931,61.7748,61.5477,61.584,200862.0
2017-08-10 11:00:00,67.78,68.0,67.78,67.95,239049.0,61.584,61.7839,61.584,61.7385,239049.0
2017-08-10 11:30:00,67.95,67.98,67.52,67.58,200189.0,61.7385,61.7657,61.3478,61.4023,200189.0
2017-08-10 12:00:00,67.59,67.83,67.54,67.71,110467.0,61.4114,61.6295,61.366,61.5204,110467.0
2017-08-10 12:30:00,67.71,67.74,67.52,67.71,218672.0,61.5204,61.5477,61.3478,61.5204,218672.0
2017-08-10 13:00:00,67.71,67.85,67.7,67.73,154508.0,61.5204,61.6476,61.5113,61.5386,154508.0
2017-08-10 13:30:00,67.73,67.82,67.6,67.62,141063.0,61.5386,61.6204,61.4205,61.4387,141063.0
2017-08-10 14:00:00,67.63,67.8,67.61,67.8,195302.0,61.4477,61.6022,61.4296,61.6022,195302.0
2017-08-10 14:30:00,67.8,67.92,67.7,67.77,208707.0,61.6022,61.7112,61.5113,61.5749,208707.0
2017-08-10 15:00:00,67.78,67.79,67.6,67.65,195781.0,61.584,61.5931,61.4205,61.4659,195781.0
2017-08-10 15:30:00,67.66,67.68,67.34,67.37,656707.0,61.475,61.4932,61.1843,61.2115,656707.0
2017-08-11 09:30:00,67.59,67.64,67.09,67.2,509558.0,61.4114,61.4568,60.9571,61.0571,509558.0
2017-08-11 10:00:00,67.2,67.6,67.19,67.54,306239.0,61.0571,61.4205,61.048,61.366,306239.0
2017-08-11 10:30:00,67.54,67.7,67.53,67.62,212221.0,61.366,61.5113,61.3569,61.4387,212221.0
2017-08-11 11:00:00,67.62,67.66,67.51,67.56,194900.0,61.4387,61.475,61.3387,61.3841,194900.0
2017-08-11 11:30:00,67.57,67.64,67.5,67.56,119836.0,61.3932,61.4568,61.3296,61.3841,119836.0
2017-08-11 12:00:00,67.55,67.65,67.47,67.59,167168.0,61.3751,61.4659,61.3024,61.4114,167168.0
2017-08-11 12:30:00,67.58,67.63,67.47,67.5,89065.0,61.4023,61.4477,61.3024,61.3296,89065.0
2017-08-11 13:00:00,67.5,67.64,67.49,67.51,142243.0,61.3296,61.4568,61.3205,61.3387,142243.0
2017-08-11 13:30:00,67.52,67.6,67.48,67.53,133142.0,61.3478,61.4205,61.3115,61.3569,133142.0
2017-08-11 14:00:00,67.54,67.64,67.48,67.62,96545.0,61.366,61.4568,61.3115,61.4387,96545.0
2017-08-11 14:30:00,67.62,67.64,67.37,67.45,168590.0,61.4387,61.4568,61.2115,61.2842,168590.0
2017-08-11 15:00:00,67.45,67.54,67.43,67.51,167244.0,61.2842,61.366,61.266,61.3387,167244.0
2017-08-11 15:30:00,67.51,67.6,67.44,67.49,534586.0,61.3387,61.4205,61.2751,61.3205,534586.0
2017-08-14 09:30:00,68.25,68.39,68.17,68.37,281491.0,62.0111,62.1383,61.9384,62.1201,281491.0
2017-08-14 10:00:00,68.38,68.48,68.34,68.4,122297.0,62.1292,62.22,62.0928,62.1474,122297.0
2017-08-14 10:30:00,68.4,68.43,68.31,68.34,170793.0,62.1474,62.1746,62.0656,62.0928,170793.0
2017-08-14 11:00:00,68.34,68.36,68.29,68.35,96334.0,62.0928,62.111,62.0474,62.1019,96334.0
2017-08-14 11:30:00,68.35,68.36,68.27,68.28,122870.0,62.1019,62.111,62.0292,62.0383,122870.0
2017-08-14 12:00:00,68.29,68.34,68.26,68.26,225501.0,62.0474,62.0928,62.0202,62.0202,225501.0
2017-08-14 12:30:00,68.26,68.31,68.26,68.27,79929.0,62.0202,62.0656,62.0202,62.0292,79929.0
2017-08-14 13:00:00,68.27,68.31,68.18,68.21,66656.0,62.0292,62.0656,61.9475,61.9747,66656.0
2017-08-14 13:30:00,68.21,68.29,68.21,68.28,70373.0,61.9747,62.0474,61.9747,62.0383,70373.0
2017-08-14 14:00:00,68.28,68.3,68.13,68.14,128563.0,62.0383,62.0565,61.902,61.9111,128563.0
2017-08-14 14:30:00,68.14,68.16,68.02,68.03,157001.0,61.9111,61.9293,61.8021,61.8112,157001.0
2017-08-14 15:00:00,68.03,68.1,67.96,68.05,293969.0,61.8112,61.8748,61.7476,61.8294,293969.0
2017-08-14 15:30:00,68.05,68.07,67.98,68.0,532106.0,61.8294,61.8475,61.7657,61.7839,532106.0
2017-08-15 09:30:00,68.56,68.82,68.51,68.78,514081.0,62.2927,62.529,62.2473,62.4926,514081.0
2017-08-15 10:00:00,68.78,69.14,68.74,69.01,375723.0,62.4926,62.8197,62.4563,62.7016,375723.0
2017-08-15 10:30:00,69.02,69.06,68.92,68.94,185994.0,62.7107,62.747,62.6198,62.638,185994.0
2017-08-15 11:00:00,68.94,69.03,68.92,69.02,117731.0,62.638,62.7198,62.6198,62.7107,117731.0
2017-08-15 11:30:00,69.02,69.03,68.91,69.03,168646.0,62.7107,62.7198,62.6107,62.7198,168646.0
2017-08-15 12:00:00,69.03,69.24,69.01,69.22,127105.0,62.7198,62.9106,62.7016,62.8924,127105.0
2017-08-15 12:30:00,69.21,69.21,69.07,69.08,64814.0,62.8833,62.8833,62.7561,62.7652,64814.0
2017-08-15 13:00:00,69.07,69.07,68.96,69.02,86346.0,62.7561,62.7561,62.6562,62.7107,86346.0
2017-08-15 13:30:00,69.02,69.05,68.93,68.94,75147.0,62.7107,62.7379,62.6289,62.638,75147.0
2017-08-15 14:00:00,68.94,68.98,68.86,68.97,84651.0,62.638,62.6743,62.5653,62.6653,84651.0
2017-08-15 14:30:00,68.97,68.97,68.82,68.9,84778.0,62.6653,62.6653,62.529,62.6016,84778.0
2017-08-15 15:00:00,68.9,69.01,68.84,68.88,127432.0,62.6016,62.7016,62.5471,62.5835,127432.0
2017-08-15 15:30:00,68.88,68.9,68.63,68.69,433215.0,62.5835,62.6016,62.3563,62.4108,433215.0
2017-08-16 09:30:00,68.9,69.1,68.6,68.7,306012.0,62.6016,62.7834,62.3291,62.4199,306012.0
2017-08-16 10:00:00,68.7,68.7,68.52,68.54,183755.0,62.4199,62.4199,62.2564,62.2746,183755.0
2017-08-16 10:30:00,68.54,68.75,68.52,68.73,181888.0,62.2746,62.4654,62.2564,62.4472,181888.0
2017-08-16 11:00:00,68.73,68.89,68.69,68.85,102026.0,62.4472,62.5926,62.4108,62.5562,102026.0
2017-08-16 11:30:00,68.85,69.09,68.84,69.04,119309.0,62.5562,62.7743,62.5471,62.7289,119309.0
2017-08-16 12:00:00,69.05,69.1,69.0,69.09,69789.0,62.7379,62.7834,62.6925,62.7743,69789.0
2017-08-16 12:30:00,69.08,69.16,69.06,69.13,96763.0,62.7652,62.8379,62.747,62.8106,96763.0
2017-08-16 13:00:00,69.13,69.14,68.9,68.9,110229.0,62.8106,62.8197,62.6016,62.6016,110229.0
2017-08-16 13:30:00,68.9,68.95,68.82,68.88,128315.0,62.6016,62.6471,62.529,62.5835,128315.0
2017-08-16 14:00:00,68.86,68.95,68.73,68.81,126560.0,62.5653,62.6471,62.4472,62.5199,126560.0
2017-08-16 14:30:00,68.82,68.9,68.77,68.85,97960.0,62.529,62.6016,62.4835,62.5562,97960.0
2017-08-16 15:00:00,68.85,68.9,68.73,68.9,84439.0,62.5562,62.6016,62.4472,62.6016,84439.0
2017-08-16 15:30:00,68.91,68.92,68.8,68.86,301049.0,62.6107,62.6198,62.5108,62.5653,301049.0
2017-08-17 09:30:00,68.81,68.82,68.51,68.68,141099.0,62.5199,62.529,62.2473,62.4018,141099.0
2017-08-17 10:00:00,68.69,68.71,68.5,68.58,139326.0,62.4108,62.429,62.2382,62.3109,139326.0
2017-08-17 10:30:00,68.58,68.8,68.49,68.51,108001.0,62.3109,62.5108,62.2291,62.2473,108001.0
2017-08-17 11:00:00,68.51,68.66,68.5,68.54,169515.0,62.2473,62.3836,62.2382,62.2746,169515.0
2017-08-17 11:30:00,68.55,68.62,68.48,68.48,134647.0,62.2836,62.3472,62.22,62.22,134647.0
2017-08-17 12:00:00,68.48,68.5,68.21,68.26,139500.0,62.22,62.2382,61.9747,62.0202,139500.0
2017-08-17 12:30:00,68.27,68.3,68.07,68.1,106502.0,62.0292,62.0565,61.8475,61.8748,106502.0
2017-08-17 13:00:00,68.09,68.12,67.93,68.08,143592.0,61.8657,61.893,61.7203,61.8566,143592.0
2017-08-17 13:30:00,68.09,68.14,67.95,67.97,113889.0,61.8657,61.9111,61.7385,61.7567,113889.0
2017-08-17 14:00:00,67.98,67.99,67.77,67.95,118987.0,61.7657,61.7748,61.5749,61.7385,118987.0
2017-08-17 14:30:00,67.94,68.0,67.68,67.74,238103.0,61.7294,61.7839,61.4932,61.5477,238103.0
2017-08-17 15:00:00,67.74,67.74,67.55,67.57,225081.0,61.5477,61.5477,61.3751,61.3932,225081.0
2017-08-17 15:30:00,67.56,67.68,67.44,67.49,429811.0,61.3841,61.4932,61.2751,61.3205,429811.0
2017-08-18 09:30:00,67.55,67.64,67.2,67.28,326010.0,61.3751,61.4568,61.0571,61.1297,326010.0
2017-08-18 10:00:00,67.28,67.88,67.28,67.77,259669.0,61.1297,61.6749,61.1297,61.5749,259669.0
2017-08-18 10:30:00,67.77,67.91,67.46,67.48,290683.0,61.5749,61.7021,61.2933,61.3115,290683.0
2017-08-18 11:00:00,67.49,67.77,67.49,67.73,187960.0,61.3205,61.5749,61.3205,61.5386,187960.0
2017-08-18 11:30:00,67.74,67.76,67.55,67.56,112559.0,61.5477,61.5659,61.3751,61.3841,112559.0
2017-08-18 12:00:00,67.57,67.57,67.36,67.57,181955.0,61.3932,61.3932,61.2024,61.3932,181955.0
2017-08-18 12:30:00,67.56,67.73,67.52,67.59,190617.0,61.3841,61.5386,61.3478,61.4114,190617.0
2017-08-18 13:00:00,67.59,67.65,67.52,67.6,94506.0,61.4114,61.4659,61.3478,61.4205,94506.0
2017-08-18 13:30:00,67.6,67.62,67.49,67.49,66972.0,61.4205,61.4387,61.3205,61.3205,66972.0
2017-08-18 14:00:00,67.49,67.63,67.49,67.61,83683.0,61.3205,61.4477,61.3205,61.4296,83683.0
2017-08-18 14:30:00,67.6,67.64,67.52,67.54,57422.0,61.4205,61.4568,61.3478,61.366,57422.0
2017-08-18 15:00:00,67.54,67.59,67.51,67.54,100803.0,61.366,61.4114,61.3387,61.366,100803.0
2017-08-18 15:30:00,67.54,67.56,67.41,67.44,369424.0,61.366,61.3841,61.2479,61.2751,369424.0
2017-08-21 09:30:00,67.67,67.91,67.52,67.86,215691.0,61.4841,61.7021,61.3478,61.6567,215691.0
2017-08-21 10:00:00,67.85,67.9,67.7,67.75,147523.0,61.6476,61.6931,61.5113,61.5568,147523.0
2017-08-21 10:30:00,67.75,68.07,67.75,67.92,134937.0,61.5568,61.8475,61.5568,61.7112,134937.0
2017-08-21 11:00:00,67.92,68.2,67.87,68.17,115684.0,61.7112,61.9656,61.6658,61.9384,115684.0
2017-08-21 11:30:00,68.17,68.22,68.09,68.14,93215.0,61.9384,61.9838,61.8657,61.9111,93215.0
2017-08-21 12:00:00,68.14,68.28,68.12,68.25,64103.0,61.9111,62.0383,61.893,62.0111,64103.0
2017-08-21 12:30:00,68.25,68.43,68.21,68.43,261927.0,62.0111,62.1746,61.9747,62.1746,261927.0
2017-08-21 13:00:00,68.42,68.45,68.36,68.42,74722.0,62.1655,62.1928,62.111,62.1655,74722.0
2017-08-21 13:30:00,68.42,68.47,68.32,68.36,98338.0,62.1655,62.211,62.0747,62.111,98338.0
2017-08-21 14:00:00,68.36,68.38,68.3,68.36,73552.0,62.111,62.1292,62.0565,62.111,73552.0
2017-08-21 14:30:00,68.36,68.49,68.35,68.46,94427.0,62.111,62.2291,62.1019,62.2019,94427.0
2017-08-21 15:00:00,68.46,68.47,68.36,68.46,189030.0,62.2019,62.211,62.111,62.2019,189030.0
2017-08-21 15:30:00,68.46,68.59,68.45,68.49,406063.0,62.2019,62.32,62.1928,62.2291,406063.0
2017-08-22 09:30:00,68.33,68.52,68.26,68.34,222938.0,62.0838,62.2564,62.0202,62.0928,222938.0
2017-08-22 10:00:00,68.34,68.55,68.33,68.5,144447.0,62.0928,62.2836,62.0838,62.2382,144447.0
2017-08-22 10:30:00,68.51,68.54,68.43,68.5,101530.0,62.2473,62.2746,62.1746,62.2382,101530.0
2017-08-22 11:00:00,68.5,68.62,68.44,68.62,103689.0,62.2382,62.3472,62.1837,62.3472,103689.0
2017-08-22 11:30:00,68.62,68.69,68.47,68.48,133515.0,62.3472,62.4108,62.211,62.22,133515.0
2017-08-22 12:00:00,68.49,68.5,68.3,68.31,83001.0,62.2291,62.2382,62.0565,62.0656,83001.0
2017-08-22 12:30:00,68.3,68.39,68.11,68.13,118957.0,62.0565,62.1383,61.8839,61.902,118957.0
2017-08-22 13:00:00,68.13,68.17,68.07,68.11,112400.0,61.902,61.9384,61.8475,61.8839,112400.0
2017-08-22 13:30:00,68.12,68.15,68.02,68.03,134298.0,61.893,61.9202,61.8021,61.8112,134298.0
2017-08-22 14:00:00,68.02,68.25,67.95,68.23,181898.0,61.8021,62.0111,61.7385,61.9929,181898.0
2017-08-22 14:30:00,68.24,68.28,68.17,68.22,172051.0,62.002,62.0383,61.9384,61.9838,172051.0
2017-08-22 15:00:00,68.23,68.35,68.21,68.31,147182.0,61.9929,62.1019,61.9747,62.0656,147182.0
2017-08-22 15:30:00,68.32,68.35,68.25,68.29,410054.0,62.0747,62.1019,62.0111,62.0474,410054.0
2017-08-23 09:30:00,67.74,68.05,67.7,67.98,192887.0,61.9112,62.1946,61.8747,62.1306,192887.0
2017-08-23 10:00:00,67.98,68.01,67.82,67.92,148876.0,62.1306,62.158,61.9843,62.0757,148876.0
2017-08-23 10:30:00,67.93,67.98,67.82,67.87,105617.0,62.0849,62.1306,61.9843,62.03,105617.0
2017-08-23 11:00:00,67.87,67.94,67.83,67.93,98917.0,62.03,62.094,61.9935,62.0849,98917.0
2017-08-23 11:30:00,67.93,67.99,67.87,67.98,57597.0,62.0849,62.1397,62.03,62.1306,57597.0
2017-08-23 12:00:00,67.97,67.99,67.8,67.8,73904.0,62.1214,62.1397,61.9661,61.9661,73904.0
2017-08-23 12:30:00,67.81,67.94,67.79,67.93,127452.0,61.9752,62.094,61.9569,62.0849,127452.0
2017-08-23 13:00:00,67.92,67.98,67.87,67.9,52969.0,62.0757,62.1306,62.03,62.0575,52969.0
2017-08-23 13:30:00,67.9,67.93,67.72,67.78,197694.0,62.0575,62.0849,61.893,61.9478,197694.0
2017-08-23 14:00:00,67.78,67.88,67.7,67.78,71781.0,61.9478,62.0392,61.8747,61.9478,71781.0
2017-08-23 14:30:00,67.78,67.84,67.73,67.82,71963.0,61.9478,62.0026,61.9021,61.9843,71963.0
2017-08-23 15:00:00,67.82,67.88,67.78,67.84,78566.0,61.9843,62.0392,61.9478,62.0026,78566.0
2017-08-23 15:30:00,67.84,67.85,67.67,67.72,223841.0,62.0026,62.0118,61.8473,61.893,223841.0
2017-08-24 09:30:00,68.16,68.2,67.9,67.94,147362.0,62.2951,62.3316,62.0575,62.094,147362.0
2017-08-24 10:00:00,67.94,68.3,67.94,68.22,176890.0,62.094,62.423,62.094,62.3499,176890.0
2017-08-24 10:30:00,68.22,68.37,68.2,68.23,96808.0,62.3499,62.487,62.3316,62.3591,96808.0
2017-08-24 11:00:00,68.23,68.33,68.22,68.23,108290.0,62.3591,62.4505,62.3499,62.3591,108290.0
2017-08-24 11:30:00,68.24,68.33,68.13,68.32,109571.0,62.3682,62.4505,62.2677,62.4413,109571.0
2017-08-24 12:00:00,68.32,68.39,68.3,68.31,52789.0,62.4413,62.5053,62.423,62.4322,52789.0
2017-08-24 12:30:00,68.31,68.36,68.28,68.31,69038.0,62.4322,62.4779,62.4048,62.4322,69038.0
2017-08-24 13:00:00,68.3,68.43,68.28,68.37,50390.0,62.423,62.5419,62.4048,62.487,50390.0
2017-08-24 13:30:00,68.36,68.37,68.3,68.32,54498.0,62.4779,62.487,62.423,62.4413,54498.0
2017-08-24 14:00:00,68.32,68.32,68.19,68.22,74970.0,62.4413,62.4413,62.3225,62.3499,74970.0
2017-08-24 14:30:00,68.23,68.34,68.21,68.31,74740.0,62.3591,62.4596,62.3408,62.4322,74740.0
2017-08-24 15:00:00,68.32,68.33,68.24,68.24,95089.0,62.4413,62.4505,62.3682,62.3682,95089.0
2017-08-24 15:30:00,68.25,68.25,68.13,68.19,235421.0,62.3773,62.3773,62.2677,62.3225,235421.0
2017-08-25 09:30:00,68.21,68.43,68.19,68.39,121269.0,62.3408,62.5419,62.3225,62.5053,121269.0
2017-08-25 10:00:00,68.38,68.58,68.35,68.53,147688.0,62.4962,62.679,62.4687,62.6333,147688.0
2017-08-25 10:30:00,68.53,68.55,68.4,68.4,89795.0,62.6333,62.6515,62.5144,62.5144,89795.0
2017-08-25 11:00:00,68.4,68.4,68.25,68.29,123580.0,62.5144,62.5144,62.3773,62.4139,123580.0
2017-08-25 11:30:00,68.29,68.3,68.08,68.08,59922.0,62.4139,62.423,62.222,62.222,59922.0
2017-08-25 12:00:00,68.08,68.16,68.04,68.14,41032.0,62.222,62.2951,62.1854,62.2768,41032.0
2017-08-25 12:30:00,68.14,68.18,68.1,68.11,44559.0,62.2768,62.3134,62.2403,62.2494,44559.0
2017-08-25 13:00:00,68.1,68.14,68.04,68.04,48439.0,62.2403,62.2768,62.1854,62.1854,48439.0
2017-08-25 13:30:00,68.04,68.1,68.02,68.09,77739.0,62.1854,62.2403,62.1671,62.2311,77739.0
2017-08-25 14:00:00,68.09,68.14,68.07,68.12,66085.0,62.2311,62.2768,62.2128,62.2585,66085.0
2017-08-25 14:30:00,68.13,68.25,68.12,68.23,84931.0,62.2677,62.3773,62.2585,62.3591,84931.0
2017-08-25 15:00:00,68.23,68.3,68.13,68.2,287315.0,62.3591,62.423,62.2677,62.3316,287315.0
2017-08-25 15:30:00,68.2,68.25,68.15,68.18,253953.0,62.3316,62.3773,62.286,62.3134,253953.0
2017-08-28 09:30:00,68.17,68.5,68.17,68.26,163679.0,62.3042,62.6058,62.3042,62.3865,163679.0
2017-08-28 10:00:00,68.26,68.38,68.24,68.3,157069.0,62.3865,62.4962,62.3682,62.423,157069.0
2017-08-28 10:30:00,68.3,68.54,68.24,68.53,186784.0,62.423,62.6424,62.3682,62.6333,186784.0
2017-08-28 11:00:00,68.53,68.57,68.46,68.54,178627.0,62.6333,62.6698,62.5693,62.6424,178627.0
2017-08-28 11:30:00,68.53,68.54,68.43,68.54,59194.0,62.6333,62.6424,62.5419,62.6424,59194.0
2017-08-28 12:00:00,68.54,68.58,68.48,68.51,73099.0,62.6424,62.679,62.5876,62.615,73099.0
2017-08-28 12:30:00,68.52,68.57,68.48,68.5,52505.0,62.6241,62.6698,62.5876,62.6058,52505.0
2017-08-28 13:00:00,68.5,68.59,68.49,68.54,42843.0,62.6058,62.6881,62.5967,62.6424,42843.0
2017-08-28 13:30:00,68.53,68.56,68.48,68.55,45539.0,62.6333,62.6607,62.5876,62.6515,45539.0
2017-08-28 14:00:00,68.56,68.58,68.53,68.54,54122.0,62.6607,62.679,62.6333,62.6424,54122.0
2017-08-28 14:30:00,68.54,68.59,68.51,68.51,53603.0,62.6424,62.6881,62.615,62.615,53603.0
2017-08-28 15:00:00,68.51,68.62,68.45,68.47,156863.0,62.615,62.7155,62.5601,62.5784,156863.0
2017-08-28 15:30:00,68.47,68.56,68.45,68.55,212208.0,62.5784,62.6607,62.5601,62.6515,212208.0
2017-08-29 09:30:00,67.79,68.09,67.5,67.64,295958.0,61.9569,62.2311,61.6919,61.8198,295958.0
2017-08-29 10:00:00,67.64,67.91,67.63,67.89,191632.0,61.8198,62.0666,61.8107,62.0483,191632.0
2017-08-29 10:30:00,67.88,68.09,67.85,68.0,188975.0,62.0392,62.2311,62.0118,62.1489,188975.0
2017-08-29 11:00:00,67.98,68.12,67.96,68.04,136768.0,62.1306,62.2585,62.1123,62.1854,136768.0
2017-08-29 11:30:00,68.04,68.21,68.03,68.17,82680.0,62.1854,62.3408,62.1763,62.3042,82680.0
2017-08-29 12:00:00,68.17,68.21,68.1,68.18,76028.0,62.3042,62.3408,62.2403,62.3134,76028.0
2017-08-29 12:30:00,68.18,68.18,68.1,68.15,60615.0,62.3134,62.3134,62.2403,62.286,60615.0
2017-08-29 13:00:00,68.15,68.17,68.04,68.16,71634.0,62.286,62.3042,62.1854,62.2951,71634.0
2017-08-29 13:30:00,68.16,68.18,67.97,68.0,98526.0,62.2951,62.3134,62.1214,62.1489,98526.0
2017-08-29 14:00:00,67.99,68.12,67.99,68.07,92764.0,62.1397,62.2585,62.1397,62.2128,92764.0
2017-08-29 14:30:00,68.06,68.1,68.04,68.09,96072.0,62.2037,62.2403,62.1854,62.2311,96072.0
2017-08-29 15:00:00,68.09,68.18,68.02,68.15,86379.0,62.2311,62.3134,62.1671,62.286,86379.0
2017-08-29 15:30:00,68.15,68.16,68.06,68.09,208200.0,62.286,62.2951,62.2037,62.2311,208200.0
2017-08-30 09:30:00,68.21,68.43,68.17,68.41,136617.0,62.3408,62.5419,62.3042,62.5236,136617.0
2017-08-30 10:00:00,68.41,68.45,68.29,68.45,96356.0,62.5236,62.5601,62.4139,62.5601,96356.0
2017-08-30 10:30:00,68.45,68.46,68.36,68.42,75036.0,62.5601,62.5693,62.4779,62.5327,75036.0
2017-08-30 11:00:00,68.42,68.44,68.34,68.41,86550.0,62.5327,62.551,62.4596,62.5236,86550.0
2017-08-30 11:30:00,68.41,68.44,68.27,68.3,89230.0,62.5236,62.551,62.3956,62.423,89230.0
2017-08-30 12:00:00,68.29,68.4,68.29,68.38,52762.0,62.4139,62.5144,62.4139,62.4962,52762.0
2017-08-30 12:30:00,68.38,68.5,68.37,68.49,57540.0,62.4962,62.6058,62.487,62.5967,57540.0
2017-08-30 13:00:00,68.48,68.67,68.47,68.63,44577.0,62.5876,62.7612,62.5784,62.7246,44577.0
2017-08-30 13:30:00,68.62,68.67,68.56,68.64,45769.0,62.7155,62.7612,62.6607,62.7338,45769.0
2017-08-30 14:00:00,68.63,68.64,68.53,68.61,61203.0,62.7246,62.7338,62.6333,62.7064,61203.0
2017-08-30 14:30:00,68.6,68.61,68.56,68.58,62399.0,62.6972,62.7064,62.6607,62.679,62399.0
2017-08-30 15:00:00,68.59,68.6,68.43,68.47,93023.0,62.6881,62.6972,62.5419,62.5784,93023.0
2017-08-30 15:30:00,68.46,68.55,68.38,68.54,228091.0,62.5693,62.6515,62.4962,62.6424,228091.0
2017-08-31 09:30:00,68.89,69.02,68.86,69.02,227673.0,62.9623,63.0811,62.9349,63.0811,227673.0
2017-08-31 10:00:00,69.02,69.05,68.97,69.02,205156.0,63.0811,63.1085,63.0354,63.0811,205156.0
2017-08-31 10:30:00,69.02,69.02,68.94,68.98,206271.0,63.0811,63.0811,63.008,63.0445,206271.0
2017-08-31 11:00:00,68.97,69.02,68.94,68.98,162468.0,63.0354,63.0811,63.008,63.0445,162468.0
2017-08-31 11:30:00,68.97,68.99,68.89,68.91,110850.0,63.0354,63.0537,62.9623,62.9806,110850.0
2017-08-31 12:00:00,68.91,68.99,68.81,68.99,106421.0,62.9806,63.0537,62.8892,63.0537,106421.0
2017-08-31 12:30:00,68.99,69.01,68.89,68.92,76346.0,63.0537,63.072,62.9623,62.9897,76346.0
2017-08-31 13:00:00,68.91,68.94,68.84,68.9,115402.0,62.9806,63.008,62.9166,62.9714,115402.0
2017-08-31 13:30:00,68.89,68.98,68.86,68.97,73431.0,62.9623,63.0445,62.9349,63.0354,73431.0
2017-08-31 14:00:00,68.96,69.05,68.95,69.04,71577.0,63.0263,63.1085,63.0171,63.0994,71577.0
2017-08-31 14:30:00,69.06,69.26,69.05,69.26,95187.0,63.1177,63.3004,63.1085,63.3004,95187.0
2017-08-31 15:00:00,69.26,69.39,69.23,69.39,139224.0,63.3004,63.4193,63.273,63.4193,139224.0
2017-08-31 15:30:00,69.4,69.55,69.35,69.48,452755.0,63.4284,63.5655,63.3827,63.5015,452755.0
2017-09-01 09:30:00,69.82,69.89,69.67,69.78,171488.0,63.8123,63.8762,63.6752,63.7757,171488.0
2017-09-01 10:00:00,69.78,69.78,69.48,69.48,122899.0,63.7757,63.7757,63.5015,63.5015,122899.0
2017-09-01 10:30:00,69.49,69.57,69.42,69.42,159460.0,63.5107,63.5838,63.4467,63.4467,159460.0
2017-09-01 11:00:00,69.41,69.45,69.16,69.27,162442.0,63.4375,63.4741,63.209,63.3096,162442.0
2017-09-01 11:30:00,69.27,69.27,69.07,69.09,96264.0,63.3096,63.3096,63.1268,63.1451,96264.0
2017-09-01 12:00:00,69.08,69.16,69.03,69.08,122561.0,63.1359,63.209,63.0902,63.1359,122561.0
2017-09-01 12:30:00,69.09,69.18,69.07,69.09,63874.0,63.1451,63.2273,63.1268,63.1451,63874.0
2017-09-01 13:00:00,69.09,69.15,69.03,69.08,52525.0,63.1451,63.1999,63.0902,63.1359,52525.0
2017-09-01 13:30:00,69.08,69.24,69.07,69.2,50865.0,63.1359,63.2822,63.1268,63.2456,50865.0
2017-09-01 14:00:00,69.19,69.24,69.17,69.19,54661.0,63.2365,63.2822,63.2182,63.2365,54661.0
2017-09-01 14:30:00,69.18,69.21,69.12,69.14,55470.0,63.2273,63.2547,63.1725,63.1908,55470.0
2017-09-01 15:00:00,69.14,69.18,69.12,69.12,59481.0,63.1908,63.2273,63.1725,63.1725,59481.0
2017-09-01 15:30:00,69.13,69.18,69.08,69.08,194665.0,63.1816,63.2273,63.1359,63.1359,194665.0
2017-09-05 09:30:00,68.87,68.88,67.58,67.72,694187.0,62.944,62.9531,61.765,61.893,694187.0
2017-09-05 10:00:00,67.72,67.76,66.93,66.99,638756.0,61.893,61.9295,61.1709,61.2258,638756.0
2017-09-05 10:30:00,66.99,67.2,66.66,66.79,699146.0,61.2258,61.4177,60.9242,61.043,699146.0
2017-09-05 11:00:00,66.79,66.81,66.53,66.58,403253.0,61.043,61.0613,60.8053,60.851,403253.0
2017-09-05 11:30:00,66.58,66.87,66.53,66.77,505826.0,60.851,61.1161,60.8053,61.0247,505826.0
2017-09-05 12:00:00,66.76,66.78,65.95,65.96,381795.0,61.0156,61.0338,60.2753,60.2844,381795.0
2017-09-05 12:30:00,65.95,66.39,65.95,66.34,376264.0,60.2753,60.6774,60.2753,60.6317,376264.0
2017-09-05 13:00:00,66.34,66.47,66.04,66.34,237646.0,60.6317,60.7505,60.3575,60.6317,237646.0
2017-09-05 13:30:00,66.34,66.8,66.19,66.8,296280.0,60.6317,61.0521,60.4946,61.0521,296280.0
2017-09-05 14:00:00,66.8,66.86,66.53,66.77,352997.0,61.0521,61.107,60.8053,61.0247,352997.0
2017-09-05 14:30:00,66.78,66.97,66.72,66.87,407627.0,61.0338,61.2075,60.979,61.1161,407627.0
2017-09-05 15:00:00,66.87,67.07,66.77,67.03,332551.0,61.1161,61.2989,61.0247,61.2623,332551.0
2017-09-05 15:30:00,67.03,67.08,66.8,66.98,759316.0,61.2623,61.308,61.0521,61.2166,759316.0
2017-09-06 09:30:00,66.43,67.02,66.25,66.84,570129.0,60.714,61.2532,60.5494,61.0887,570129.0
2017-09-06 10:00:00,66.82,66.93,66.59,66.59,218748.0,61.0704,61.1709,60.8602,60.8602,218748.0
2017-09-06 10:30:00,66.59,66.74,66.49,66.72,144021.0,60.8602,60.9973,60.7688,60.979,144021.0
2017-09-06 11:00:00,66.71,66.74,66.57,66.58,117692.0,60.9699,60.9973,60.8419,60.851,117692.0
2017-09-06 11:30:00,66.56,66.91,66.53,66.86,208280.0,60.8328,61.1526,60.8053,61.107,208280.0
2017-09-06 12:00:00,66.87,66.99,66.8,66.82,126675.0,61.1161,61.2258,61.0521,61.0704,126675.0
2017-09-06 12:30:00,66.82,66.97,66.74,66.92,98746.0,61.0704,61.2075,60.9973,61.1618,98746.0
2017-09-06 13:00:00,66.92,67.0,66.81,66.97,194039.0,61.1618,61.2349,61.0613,61.2075,194039.0
2017-09-06 13:30:00,66.97,67.12,66.96,67.1,176475.0,61.2075,61.3446,61.1983,61.3263,176475.0
2017-09-06 14:00:00,67.1,67.37,67.1,67.32,209297.0,61.3263,61.5731,61.3263,61.5274,209297.0
2017-09-06 14:30:00,67.32,67.33,67.05,67.11,203117.0,61.5274,61.5365,61.2806,61.3354,203117.0
2017-09-06 15:00:00,67.11,67.11,66.96,67.0,158648.0,61.3354,61.3354,61.1983,61.2349,158648.0
2017-09-06 15:30:00,67.01,67.08,66.96,66.99,490616.0,61.244,61.308,61.1983,61.2258,490616.0
2017-09-07 09:30:00,66.94,67.19,66.74,66.93,582234.0,61.1801,61.4086,60.9973,61.1709,582234.0
2017-09-07 10:00:00,66.92,66.94,66.43,66.48,350166.0,61.1618,61.1801,60.714,60.7596,350166.0
2017-09-07 10:30:00,66.48,66.7,66.43,66.69,245322.0,60.7596,60.9607,60.714,60.9516,245322.0
2017-09-07 11:00:00,66.69,66.8,66.36,66.43,257194.0,60.9516,61.0521,60.65,60.714,257194.0
2017-09-07 11:30:00,66.42,66.71,66.27,66.32,242145.0,60.7048,60.9699,60.5677,60.6134,242145.0
2017-09-07 12:00:00,66.33,66.33,66.02,66.06,305447.0,60.6226,60.6226,60.3392,60.3758,305447.0
2017-09-07 12:30:00,66.06,66.1,65.9,66.06,219399.0,60.3758,60.4123,60.2296,60.3758,219399.0
2017-09-07 13:00:00,66.05,66.08,65.94,66.07,147784.0,60.3666,60.3941,60.2661,60.3849,147784.0
2017-09-07 13:30:00,66.06,66.1,65.86,65.87,231318.0,60.3758,60.4123,60.193,60.2021,231318.0
2017-09-07 14:00:00,65.87,65.89,65.63,65.65,240870.0,60.2021,60.2204,59.9828,60.0011,240870.0
2017-09-07 14:30:00,65.67,65.86,65.6,65.86,274009.0,60.0193,60.193,59.9554,60.193,274009.0
2017-09-07 15:00:00,65.85,65.9,65.7,65.73,268725.0,60.1839,60.2296,60.0468,60.0742,268725.0
2017-09-07 15:30:00,65.73,65.78,65.64,65.66,906092.0,60.0742,60.1199,59.9919,60.0102,906092.0
2017-09-08 09:30:00,65.75,65.76,65.07,65.24,942476.0,60.0925,60.1016,59.471,59.6263,942476.0
2017-09-08 10:00:00,65.24,65.54,65.21,65.45,410249.0,59.6263,59.9005,59.5989,59.8183,410249.0
2017-09-08 10:30:00,65.46,65.57,65.31,65.39,424203.0,59.8274,59.928,59.6903,59.7634,424203.0
2017-09-08 11:00:00,65.4,66.05,65.37,66.01,462477.0,59.7726,60.3666,59.7452,60.3301,462477.0
2017-09-08 11:30:00,66.03,66.05,65.77,65.88,500097.0,60.3484,60.3666,60.1107,60.2113,500097.0
2017-09-08 12:00:00,65.88,65.95,65.67,65.7,343444.0,60.2113,60.2753,60.0193,60.0468,343444.0
2017-09-08 12:30:00,65.7,65.93,65.7,65.78,193948.0,60.0468,60.257,60.0468,60.1199,193948.0
2017-09-08 13:00:00,65.78,65.79,65.62,65.63,203588.0,60.1199,60.129,59.9736,59.9828,203588.0
2017-09-08 13:30:00,65.63,65.64,65.53,65.57,257510.0,59.9828,59.9919,59.8914,59.928,257510.0
2017-09-08 14:00:00,65.56,65.58,65.44,65.51,285236.0,59.9188,59.9371,59.8091,59.8731,285236.0
2017-09-08 14:30:00,65.52,65.64,65.46,65.63,263753.0,59.8823,59.9919,59.8274,59.9828,263753.0
2017-09-08 15:00:00,65.63,65.73,65.59,65.68,400162.0,59.9828,60.0742,59.9462,60.0285,400162.0
2017-09-08 15:30:00,65.69,65.73,65.54,65.57,787893.0,60.0376,60.0742,59.9005,59.928,787893.0
2017-09-11 09:30:00,66.93,67.97,66.8,67.31,1639323.0,61.1709,62.1214,61.0521,61.5182,1639323.0
2017-09-11 10:00:00,67.31,67.85,67.27,67.71,1007465.0,61.5182,62.0118,61.4817,61.8838,1007465.0
2017-09-11 10:30:00,67.72,67.81,67.46,67.58,330239.0,61.893,61.9752,61.6553,61.765,330239.0
2017-09-11 11:00:00,67.58,67.92,67.47,67.86,282555.0,61.765,62.0757,61.6645,62.0209,282555.0
2017-09-11 11:30:00,67.86,68.0,67.84,67.94,248091.0,62.0209,62.1489,62.0026,62.094,248091.0
2017-09-11 12:00:00,67.95,67.95,67.75,67.83,245704.0,62.1032,62.1032,61.9204,61.9935,245704.0
2017-09-11 12:30:00,67.84,67.94,67.81,67.86,246386.0,62.0026,62.094,61.9752,62.0209,246386.0
2017-09-11 13:00:00,67.86,67.92,67.79,67.85,164041.0,62.0209,62.0757,61.9569,62.0118,164041.0
2017-09-11 13:30:00,67.85,67.99,67.81,67.92,236917.0,62.0118,62.1397,61.9752,62.0757,236917.0
2017-09-11 14:00:00,67.93,68.03,67.79,67.81,171131.0,62.0849,62.1763,61.9569,61.9752,171131.0
2017-09-11 14:30:00,67.81,67.85,67.76,67.8,160029.0,61.9752,62.0118,61.9295,61.9661,160029.0
2017-09-11 15:00:00,67.8,67.83,67.6,67.61,279200.0,61.9661,61.9935,61.7833,61.7924,279200.0
2017-09-11 15:30:00,67.6,67.7,67.47,67.64,937724.0,61.7833,61.8747,61.6645,61.8198,937724.0
2017-09-12 09:30:00,67.82,67.94,67.63,67.84,352863.0,61.9843,62.094,61.8107,62.0026,352863.0
2017-09-12 10:00:00,67.84,67.86,67.67,67.83,217664.0,62.0026,62.0209,61.8473,61.9935,217664.0
2017-09-12 10:30:00,67.82,67.91,67.75,67.88,156404.0,61.9843,62.0666,61.9204,62.0392,156404.0
2017-09-12 11:00:00,67.87,67.88,67.75,67.76,144111.0,62.03,62.0392,61.9204,61.9295,144111.0
2017-09-12 11:30:00,67.76,67.89,67.74,67.84,111108.0,61.9295,62.0483,61.9112,62.0026,111108.0
2017-09-12 12:00:00,67.84,67.88,67.77,67.84,90157.0,62.0026,62.0392,61.9386,62.0026,90157.0
2017-09-12 12:30:00,67.83,67.87,67.74,67.75,89641.0,61.9935,62.03,61.9112,61.9204,89641.0
2017-09-12 13:00:00,67.75,67.83,67.73,67.83,112630.0,61.9204,61.9935,61.9021,61.9935,112630.0
2017-09-12 13:30:00,67.82,67.84,67.78,67.81,85331.0,61.9843,62.0026,61.9478,61.9752,85331.0
2017-09-12 14:00:00,67.81,67.95,67.8,67.94,100246.0,61.9752,62.1032,61.9661,62.094,100246.0
2017-09-12 14:30:00,67.94,68.06,67.94,68.05,168997.0,62.094,62.2037,62.094,62.1946,168997.0
2017-09-12 15:00:00,68.06,68.14,68.05,68.12,115743.0,62.2037,62.2768,62.1946,62.2585,115743.0
2017-09-12 15:30:00,68.13,68.18,68.08,68.17,436455.0,62.2677,62.3134,62.222,62.3042,436455.0
2017-09-13 09:30:00,67.91,68.14,67.84,68.01,195923.0,62.0666,62.2768,62.0026,62.158,195923.0
2017-09-13 10:00:00,68.0,68.27,67.92,68.22,121072.0,62.1489,62.3956,62.0757,62.3499,121072.0
2017-09-13 10:30:00,68.23,68.27,68.19,68.24,94642.0,62.3591,62.3956,62.3225,62.3682,94642.0
2017-09-13 11:00:00,68.23,68.25,68.08,68.14,84502.0,62.3591,62.3773,62.222,62.2768,84502.0
2017-09-13 11:30:00,68.15,68.16,68.0,68.1,118643.0,62.286,62.2951,62.1489,62.2403,118643.0
2017-09-13 12:00:00,68.1,68.24,68.1,68.22,77150.0,62.2403,62.3682,62.2403,62.3499,77150.0
2017-09-13 12:30:00,68.23,68.28,68.19,68.19,56756.0,62.3591,62.4048,62.3225,62.3225,56756.0
2017-09-13 13:00:00,68.2,68.23,68.15,68.2,99306.0,62.3316,62.3591,62.286,62.3316,99306.0
2017-09-13 13:30:00,68.2,68.22,68.11,68.16,89039.0,62.3316,62.3499,62.2494,62.2951,89039.0
2017-09-13 14:00:00,68.17,68.17,68.1,68.13,77702.0,62.3042,62.3042,62.2403,62.2677,77702.0
2017-09-13 14:30:00,68.13,68.28,68.13,68.27,73956.0,62.2677,62.4048,62.2677,62.3956,73956.0
2017-09-13 15:00:00,68.27,68.36,68.24,68.35,114400.0,62.3956,62.4779,62.3682,62.4687,114400.0
2017-09-13 15:30:00,68.35,68.45,68.32,68.42,426008.0,62.4687,62.5601,62.4413,62.5327,426008.0
2017-09-14 09:30:00,67.9,68.46,67.85,68.39,317474.0,62.0575,62.5693,62.0118,62.5053,317474.0
2017-09-14 10:00:00,68.4,68.5,68.32,68.48,249931.0,62.5144,62.6058,62.4413,62.5876,249931.0
2017-09-14 10:30:00,68.49,68.59,68.39,68.47,287714.0,62.5967,62.6881,62.5053,62.5784,287714.0
2017-09-14 11:00:00,68.47,68.61,68.39,68.6,198130.0,62.5784,62.7064,62.5053,62.6972,198130.0
2017-09-14 11:30:00,68.61,68.74,68.57,68.72,187242.0,62.7064,62.8252,62.6698,62.8069,187242.0
2017-09-14 12:00:00,68.72,68.91,68.67,68.89,144925.0,62.8069,62.9806,62.7612,62.9623,144925.0
2017-09-14 12:30:00,68.9,69.08,68.87,69.04,169809.0,62.9714,63.1359,62.944,63.0994,169809.0
2017-09-14 13:00:00,69.04,69.08,68.81,68.85,126980.0,63.0994,63.1359,62.8892,62.9257,126980.0
2017-09-14 13:30:00,68.85,68.91,68.77,68.82,171080.0,62.9257,62.9806,62.8526,62.8983,171080.0
2017-09-14 14:00:00,68.82,68.96,68.75,68.86,173077.0,62.8983,63.0263,62.8343,62.9349,173077.0
2017-09-14 14:30:00,68.85,68.91,68.84,68.87,144862.0,62.9257,62.9806,62.9166,62.944,144862.0
2017-09-14 15:00:00,68.87,68.92,68.72,68.72,167637.0,62.944,62.9897,62.8069,62.8069,167637.0
2017-09-14 15:30:00,68.73,68.83,68.69,68.75,376086.0,62.816,62.9074,62.7795,62.8343,376086.0
2017-09-15 09:30:00,67.27,67.34,65.82,65.97,1522911.0,61.4817,61.5456,60.1564,60.2935,1522911.0
2017-09-15 10:00:00,65.96,66.0,65.4,65.46,1124475.0,60.2844,60.321,59.7726,59.8274,1124475.0
2017-09-15 10:30:00,65.46,65.73,65.27,65.6,698641.0,59.8274,60.0742,59.6538,59.9554,698641.0
2017-09-15 11:00:00,65.59,65.59,65.08,65.31,630922.0,59.9462,59.9462,59.4801,59.6903,630922.0
2017-09-15 11:30:00,65.31,65.77,65.31,65.73,415737.0,59.6903,60.1107,59.6903,60.0742,415737.0
2017-09-15 12:00:00,65.74,65.76,65.61,65.71,285366.0,60.0833,60.1016,59.9645,60.0559,285366.0
2017-09-15 12:30:00,65.7,65.71,65.31,65.37,343247.0,60.0468,60.0559,59.6903,59.7452,343247.0
2017-09-15 13:00:00,65.38,65.55,65.35,65.45,240851.0,59.7543,59.9097,59.7269,59.8183,240851.0
2017-09-15 13:30:00,65.46,65.67,65.42,65.62,311912.0,59.8274,60.0193,59.7909,59.9736,311912.0
2017-09-15 14:00:00,65.62,65.85,65.52,65.73,266700.0,59.9736,60.1839,59.8823,60.0742,266700.0
2017-09-15 14:30:00,65.74,66.01,65.73,65.9,378882.0,60.0833,60.3301,60.0742,60.2296,378882.0
2017-09-15 15:00:00,65.9,65.92,65.7,65.76,377243.0,60.2296,60.2478,60.0468,60.1016,377243.0
2017-09-15 15:30:00,65.76,65.96,65.62,65.94,1168008.0,60.1016,60.2844,59.9736,60.2661,1168008.0
2017-09-18 09:30:00,65.5,66.03,65.22,65.8,579554.0,59.864,60.3484,59.6081,60.1382,579554.0
2017-09-18 10:00:00,65.78,65.96,65.66,65.7,399503.0,60.1199,60.2844,60.0102,60.0468,399503.0
2017-09-18 10:30:00,65.71,65.94,65.62,65.89,330460.0,60.0559,60.2661,59.9736,60.2204,330460.0
2017-09-18 11:00:00,65.9,65.93,65.79,65.89,244163.0,60.2296,60.257,60.129,60.2204,244163.0
2017-09-18 11:30:00,65.89,66.09,65.88,66.02,209055.0,60.2204,60.4032,60.2113,60.3392,209055.0
2017-09-18 12:00:00,66.02,66.04,65.43,65.47,239891.0,60.3392,60.3575,59.8,59.8366,239891.0
2017-09-18 12:30:00,65.47,65.48,65.25,65.37,173984.0,59.8366,59.8457,59.6355,59.7452,173984.0
2017-09-18 13:00:00,65.38,65.53,65.37,65.44,128403.0,59.7543,59.8914,59.7452,59.8091,128403.0
2017-09-18 13:30:00,65.44,65.44,65.09,65.09,295831.0,59.8091,59.8091,59.4893,59.4893,295831.0
2017-09-18 14:00:00,65.09,65.24,64.93,65.15,325743.0,59.4893,59.6263,59.343,59.5441,325743.0
2017-09-18 14:30:00,65.15,65.15,65.02,65.09,182110.0,59.5441,59.5441,59.4253,59.4893,182110.0
2017-09-18 15:00:00,65.09,65.22,65.06,65.19,222178.0,59.4893,59.6081,59.4618,59.5806,222178.0
2017-09-18 15:30:00,65.19,65.22,65.04,65.17,670434.0,59.5806,59.6081,59.4436,59.5624,670434.0
2017-09-19 09:30:00,65.2,65.49,64.64,65.47,559077.0,59.5898,59.8548,59.078,59.8366,559077.0
2017-09-19 10:00:00,65.47,65.56,65.11,65.14,299798.0,59.8366,59.9188,59.5075,59.535,299798.0
2017-09-19 10:30:00,65.14,65.34,65.06,65.28,344387.0,59.535,59.7177,59.4618,59.6629,344387.0
2017-09-19 11:00:00,65.27,65.27,64.97,64.99,308539.0,59.6538,59.6538,59.3796,59.3979,308539.0
2017-09-19 11:30:00,65.0,65.06,64.95,64.99,207765.0,59.407,59.4618,59.3613,59.3979,207765.0
2017-09-19 12:00:00,65.0,65.01,64.87,64.94,159580.0,59.407,59.4161,59.2882,59.3522,159580.0
2017-09-19 12:30:00,64.94,65.0,64.87,64.9,144046.0,59.3522,59.407,59.2882,59.3156,144046.0
2017-09-19 13:00:00,64.9,64.95,64.79,64.95,152444.0,59.3156,59.3613,59.2151,59.3613,152444.0
2017-09-19 13:30:00,64.95,64.99,64.89,64.98,115843.0,59.3613,59.3979,59.3065,59.3887,115843.0
2017-09-19 14:00:00,64.98,65.15,64.96,65.1,144122.0,59.3887,59.5441,59.3704,59.4984,144122.0
2017-09-19 14:30:00,65.1,65.15,65.06,65.07,118009.0,59.4984,59.5441,59.4618,59.471,118009.0
2017-09-19 15:00:00,65.06,65.15,65.01,65.06,187057.0,59.4618,59.5441,59.4161,59.4618,187057.0
2017-09-19 15:30:00,65.05,65.25,65.02,65.21,589010.0,59.4527,59.6355,59.4253,59.5989,589010.0
2017-09-20 09:30:00,65.17,65.31,64.78,64.8,242810.0,59.5624,59.6903,59.2059,59.2242,242810.0
2017-09-20 10:00:00,64.8,64.8,64.14,64.4,488333.0,59.2242,59.2242,58.621,58.8586,488333.0
2017-09-20 10:30:00,64.39,64.55,64.25,64.55,219297.0,58.8495,58.9957,58.7215,58.9957,219297.0
2017-09-20 11:00:00,64.56,64.7,64.45,64.51,252354.0,59.0049,59.1328,58.9043,58.9592,252354.0
2017-09-20 11:30:00,64.51,64.59,64.36,64.42,135507.0,58.9592,59.0323,58.8221,58.8769,135507.0
2017-09-20 12:00:00,64.39,64.44,64.34,64.38,144277.0,58.8495,58.8952,58.8038,58.8403,144277.0
2017-09-20 12:30:00,64.37,64.42,64.34,64.39,122159.0,58.8312,58.8769,58.8038,58.8495,122159.0
2017-09-20 13:00:00,64.39,64.48,64.36,64.43,111893.0,58.8495,58.9317,58.8221,58.886,111893.0
2017-09-20 13:30:00,64.44,64.52,64.37,64.37,113501.0,58.8952,58.9683,58.8312,58.8312,113501.0
2017-09-20 14:00:00,64.37,64.4,63.94,64.18,253946.0,58.8312,58.8586,58.4382,58.6576,253946.0
2017-09-20 14:30:00,64.17,64.36,64.09,64.22,306460.0,58.6484,58.8221,58.5753,58.6941,306460.0
2017-09-20 15:00:00,64.22,64.39,64.21,64.39,242345.0,58.6941,58.8495,58.685,58.8495,242345.0
2017-09-20 15:30:00,64.39,64.55,64.33,64.49,546582.0,58.8495,58.9957,58.7946,58.9409,546582.0
2017-09-21 09:30:00,64.68,64.94,64.2,64.65,618945.0,59.1145,59.3522,58.6758,59.0871,618945.0
2017-09-21 10:00:00,64.64,64.67,64.46,64.55,224454.0,59.078,59.1054,58.9135,58.9957,224454.0
2017-09-21 10:30:00,64.55,64.63,64.28,64.33,252897.0,58.9957,59.0688,58.749,58.7946,252897.0
2017-09-21 11:00:00,64.34,64.58,64.34,64.5,146110.0,58.8038,59.0231,58.8038,58.95,146110.0
2017-09-21 11:30:00,64.5,64.52,64.29,64.34,155237.0,58.95,58.9683,58.7581,58.8038,155237.0
2017-09-21 12:00:00,64.36,64.45,64.3,64.32,177225.0,58.8221,58.9043,58.7672,58.7855,177225.0
2017-09-21 12:30:00,64.32,64.52,64.31,64.46,181381.0,58.7855,58.9683,58.7764,58.9135,181381.0
2017-09-21 13:00:00,64.46,64.78,64.46,64.72,122083.0,58.9135,59.2059,58.9135,59.1511,122083.0
2017-09-21 13:30:00,64.72,64.85,64.59,64.85,188539.0,59.1511,59.2699,59.0323,59.2699,188539.0
2017-09-21 14:00:00,64.85,64.88,64.75,64.85,172493.0,59.2699,59.2973,59.1785,59.2699,172493.0
2017-09-21 14:30:00,64.86,64.87,64.76,64.8,186037.0,59.279,59.2882,59.1876,59.2242,186037.0
2017-09-21 15:00:00,64.81,64.82,64.7,64.72,174105.0,59.2333,59.2425,59.1328,59.1511,174105.0
2017-09-21 15:30:00,64.73,64.75,64.41,64.45,826311.0,59.1602,59.1785,58.8678,58.9043,826311.0
2017-09-22 09:30:00,64.5,64.64,64.03,64.27,457312.0,58.95,59.078,58.5205,58.7398,457312.0
2017-09-22 10:00:00,64.29,64.35,64.14,64.27,281872.0,58.7581,58.8129,58.621,58.7398,281872.0
2017-09-22 10:30:00,64.28,64.53,64.23,64.37,237540.0,58.749,58.9774,58.7033,58.8312,237540.0
2017-09-22 11:00:00,64.36,64.37,64.04,64.12,209783.0,58.8221,58.8312,58.5296,58.6027,209783.0
2017-09-22 11:30:00,64.12,64.15,63.86,63.88,139915.0,58.6027,58.6301,58.3651,58.3834,139915.0
2017-09-22 12:00:00,63.88,64.05,63.88,63.91,183517.0,58.3834,58.5387,58.3834,58.4108,183517.0
2017-09-22 12:30:00,63.93,64.16,63.92,64.1,119316.0,58.4291,58.6393,58.4199,58.5844,119316.0
2017-09-22 13:00:00,64.11,64.21,64.1,64.14,83989.0,58.5936,58.685,58.5844,58.621,83989.0
2017-09-22 13:30:00,64.13,64.23,64.13,64.16,78765.0,58.6119,58.7033,58.6119,58.6393,78765.0
2017-09-22 14:00:00,64.17,64.25,64.09,64.12,125699.0,58.6484,58.7215,58.5753,58.6027,125699.0
2017-09-22 14:30:00,64.12,64.15,64.07,64.12,143014.0,58.6027,58.6301,58.557,58.6027,143014.0
2017-09-22 15:00:00,64.12,64.19,64.03,64.18,196386.0,58.6027,58.6667,58.5205,58.6576,196386.0
2017-09-22 15:30:00,64.19,64.41,64.17,64.31,716251.0,58.6667,58.8678,58.6484,58.7764,716251.0
2017-09-25 09:30:00,63.81,64.03,63.25,63.97,741012.0,58.3194,58.5205,57.8076,58.4656,741012.0
2017-09-25 10:00:00,63.98,64.33,63.91,64.26,290894.0,58.4748,58.7946,58.4108,58.7307,290894.0
2017-09-25 10:30:00,64.27,64.38,64.04,64.16,240074.0,58.7398,58.8403,58.5296,58.6393,240074.0
2017-09-25 11:00:00,64.16,64.18,64.0,64.12,312216.0,58.6393,58.6576,58.493,58.6027,312216.0
2017-09-25 11:30:00,64.11,64.12,63.67,63.68,159238.0,58.5936,58.6027,58.1914,58.2006,159238.0
2017-09-25 12:00:00,63.67,63.76,63.5,63.63,213944.0,58.1914,58.2737,58.0361,58.1549,213944.0
2017-09-25 12:30:00,63.63,63.63,63.08,63.62,320212.0,58.1549,58.1549,57.6522,58.1457,320212.0
2017-09-25 13:00:00,63.62,63.7,63.5,63.54,219175.0,58.1457,58.2189,58.0361,58.0726,219175.0
2017-09-25 13:30:00,63.55,63.61,63.43,63.48,295149.0,58.0818,58.1366,57.9721,58.0178,295149.0
2017-09-25 14:00:00,63.46,63.59,63.41,63.55,112455.0,57.9995,58.1183,57.9538,58.0818,112455.0
2017-09-25 14:30:00,63.55,63.67,63.42,63.66,187038.0,58.0818,58.1914,57.963,58.1823,187038.0
2017-09-25 15:00:00,63.66,63.68,63.52,63.54,268803.0,58.1823,58.2006,58.0543,58.0726,268803.0
2017-09-25 15:30:00,63.54,63.62,63.3,63.49,1005085.0,58.0726,58.1457,57.8533,58.0269,1005085.0
2017-09-26 09:30:00,64.96,66.25,64.78,66.06,1159365.0,59.3704,60.5494,59.2059,60.3758,1159365.0
2017-09-26 10:00:00,66.07,66.23,65.24,65.35,638834.0,60.3849,60.5312,59.6263,59.7269,638834.0
2017-09-26 10:30:00,65.34,65.72,65.06,65.08,674810.0,59.7177,60.065,59.4618,59.4801,674810.0
2017-09-26 11:00:00,65.09,65.35,64.81,65.34,487884.0,59.4893,59.7269,59.2333,59.7177,487884.0
2017-09-26 11:30:00,65.34,65.78,65.32,65.61,365272.0,59.7177,60.1199,59.6995,59.9645,365272.0
2017-09-26 12:00:00,65.6,65.75,65.46,65.59,218491.0,59.9554,60.0925,59.8274,59.9462,218491.0
2017-09-26 12:30:00,65.57,65.63,65.43,65.56,105393.0,59.928,59.9828,59.8,59.9188,105393.0
2017-09-26 13:00:00,65.56,65.58,65.4,65.55,150686.0,59.9188,59.9371,59.7726,59.9097,150686.0
2017-09-26 13:30:00,65.53,65.78,65.53,65.65,181650.0,59.8914,60.1199,59.8914,60.0011,181650.0
2017-09-26 14:00:00,65.64,65.65,65.34,65.38,193394.0,59.9919,60.0011,59.7177,59.7543,193394.0
2017-09-26 14:30:00,65.39,65.58,65.35,65.54,155528.0,59.7634,59.9371,59.7269,59.9005,155528.0
2017-09-26 15:00:00,65.53,65.64,65.46,65.51,240138.0,59.8914,59.9919,59.8274,59.8731,240138.0
2017-09-26 15:30:00,65.52,65.6,65.29,65.33,725289.0,59.8823,59.9554,59.672,59.7086,725289.0
2017-09-27 09:30:00,65.3,65.68,65.13,65.15,428804.0,59.6812,60.0285,59.5258,59.5441,428804.0
2017-09-27 10:00:00,65.14,65.23,64.68,65.13,293867.0,59.535,59.6172,59.1145,59.5258,293867.0
2017-09-27 10:30:00,65.13,65.26,64.83,64.92,295929.0,59.5258,59.6446,59.2516,59.3339,295929.0
2017-09-27 11:00:00,64.93,64.96,64.75,64.75,167545.0,59.343,59.3704,59.1785,59.1785,167545.0
2017-09-27 11:30:00,64.76,64.77,64.52,64.57,113244.0,59.1876,59.1968,58.9683,59.014,113244.0
2017-09-27 12:00:00,64.57,64.57,64.06,64.08,224185.0,59.014,59.014,58.5479,58.5662,224185.0
2017-09-27 12:30:00,64.06,64.34,63.92,64.29,218565.0,58.5479,58.8038,58.4199,58.7581,218565.0
2017-09-27 13:00:00,64.28,64.49,64.19,64.24,131827.0,58.749,58.9409,58.6667,58.7124,131827.0
2017-09-27 13:30:00,64.22,64.29,64.14,64.14,129516.0,58.6941,58.7581,58.621,58.621,129516.0
2017-09-27 14:00:00,64.15,64.22,64.06,64.07,164518.0,58.6301,58.6941,58.5479,58.557,164518.0
2017-09-27 14:30:00,64.09,64.11,63.97,64.01,171089.0,58.5753,58.5936,58.4656,58.5022,171089.0
2017-09-27 15:00:00,64.02,64.05,63.83,63.94,229210.0,58.5113,58.5387,58.3377,58.4382,229210.0
2017-09-27 15:30:00,63.94,63.94,63.55,63.68,711858.0,58.4382,58.4382,58.0818,58.2006,711858.0
2017-09-28 09:30:00,63.08,63.92,63.01,63.81,647950.0,57.6522,58.4199,57.5882,58.3194,647950.0
2017-09-28 10:00:00,63.8,63.87,63.63,63.73,263076.0,58.3103,58.3742,58.1549,58.2463,263076.0
2017-09-28 10:30:00,63.74,63.94,63.69,63.85,291491.0,58.2554,58.4382,58.2097,58.356,291491.0
2017-09-28 11:00:00,63.85,64.09,63.82,64.05,242779.0,58.356,58.5753,58.3285,58.5387,242779.0
2017-09-28 11:30:00,64.05,64.16,63.9,64.02,139029.0,58.5387,58.6393,58.4016,58.5113,139029.0
2017-09-28 12:00:00,64.01,64.16,63.98,64.03,136076.0,58.5022,58.6393,58.4748,58.5205,136076.0
2017-09-28 12:30:00,64.04,64.05,63.96,64.04,102562.0,58.5296,58.5387,58.4565,58.5296,102562.0
2017-09-28 13:00:00,64.04,64.11,64.01,64.08,85706.0,58.5296,58.5936,58.5022,58.5662,85706.0
2017-09-28 13:30:00,64.07,64.16,64.03,64.15,122944.0,58.557,58.6393,58.5205,58.6301,122944.0
2017-09-28 14:00:00,64.15,64.3,64.12,64.16,147973.0,58.6301,58.7672,58.6027,58.6393,147973.0
2017-09-28 14:30:00,64.17,64.29,64.14,64.25,138228.0,58.6484,58.7581,58.621,58.7215,138228.0
2017-09-28 15:00:00,64.25,64.4,64.24,64.37,421058.0,58.7215,58.8586,58.7124,58.8312,421058.0
2017-09-28 15:30:00,64.37,64.38,64.24,64.36,586932.0,58.8312,58.8403,58.7124,58.8221,586932.0
2017-09-29 09:30:00,64.39,64.78,63.77,63.9,575517.0,58.8495,59.2059,58.2828,58.4016,575517.0
2017-09-29 10:00:00,63.9,64.11,63.84,64.09,239856.0,58.4016,58.5936,58.3468,58.5753,239856.0
2017-09-29 10:30:00,64.08,64.13,63.83,63.96,232487.0,58.5662,58.6119,58.3377,58.4565,232487.0
2017-09-29 11:00:00,63.96,64.16,63.95,64.09,192747.0,58.4565,58.6393,58.4473,58.5753,192747.0
2017-09-29 11:30:00,64.1,64.33,64.09,64.33,113983.0,58.5844,58.7946,58.5753,58.7946,113983.0
2017-09-29 12:00:00,64.33,64.43,64.25,64.42,90328.0,58.7946,58.886,58.7215,58.8769,90328.0
2017-09-29 12:30:00,64.42,64.48,64.33,64.35,103880.0,58.8769,58.9317,58.7946,58.8129,103880.0
2017-09-29 13:00:00,64.36,64.52,64.35,64.5,110289.0,58.8221,58.9683,58.8129,58.95,110289.0
2017-09-29 13:30:00,64.49,64.65,64.48,64.51,219973.0,58.9409,59.0871,58.9317,58.9592,219973.0
2017-09-29 14:00:00,64.51,64.53,64.44,64.5,123346.0,58.9592,58.9774,58.8952,58.95,123346.0
2017-09-29 14:30:00,64.5,64.55,64.43,64.5,115748.0,58.95,58.9957,58.886,58.95,115748.0
2017-09-29 15:00:00,64.5,64.58,64.49,64.55,146783.0,58.95,59.0231,58.9409,58.9957,146783.0
2017-09-29 15:30:00,64.55,64.6,64.47,64.56,506719.0,58.9957,59.0414,58.9226,59.0049,506719.0
2017-10-02 09:30:00,64.06,64.38,63.91,64.2,586948.0,58.5479,58.8403,58.4108,58.6758,586948.0
2017-10-02 10:00:00,64.2,64.33,64.13,64.15,298492.0,58.6758,58.7946,58.6119,58.6301,298492.0
2017-10-02 10:30:00,64.14,64.22,64.1,64.16,168893.0,58.621,58.6941,58.5844,58.6393,168893.0
2017-10-02 11:00:00,64.17,64.33,64.17,64.27,193178.0,58.6484,58.7946,58.6484,58.7398,193178.0
2017-10-02 11:30:00,64.27,64.42,64.24,64.31,160128.0,58.7398,58.8769,58.7124,58.7764,160128.0
2017-10-02 12:00:00,64.31,64.52,64.26,64.51,167342.0,58.7764,58.9683,58.7307,58.9592,167342.0
2017-10-02 12:30:00,64.52,64.55,64.47,64.52,64331.0,58.9683,58.9957,58.9226,58.9683,64331.0
2017-10-02 13:00:00,64.51,64.51,64.28,64.33,138707.0,58.9592,58.9592,58.749,58.7946,138707.0
2017-10-02 13:30:00,64.33,64.42,64.27,64.38,161094.0,58.7946,58.8769,58.7398,58.8403,161094.0
2017-10-02 14:00:00,64.39,64.44,64.34,64.44,105680.0,58.8495,58.8952,58.8038,58.8952,105680.0
2017-10-02 14:30:00,64.44,64.44,64.35,64.39,103717.0,58.8952,58.8952,58.8129,58.8495,103717.0
2017-10-02 15:00:00,64.39,64.42,64.31,64.37,130980.0,58.8495,58.8769,58.7764,58.8312,130980.0
2017-10-02 15:30:00,64.37,64.43,64.29,64.42,371026.0,58.8312,58.886,58.7581,58.8769,371026.0
2017-10-03 09:30:00,64.21,64.6,64.0,64.23,496465.0,58.685,59.0414,58.493,58.7033,496465.0
2017-10-03 10:00:00,64.24,64.43,64.16,64.3,199442.0,58.7124,58.886,58.6393,58.7672,199442.0
2017-10-03 10:30:00,64.3,64.31,64.1,64.12,335997.0,58.7672,58.7764,58.5844,58.6027,335997.0
2017-10-03 11:00:00,64.11,64.18,64.01,64.09,320680.0,58.5936,58.6576,58.5022,58.5753,320680.0
2017-10-03 11:30:00,64.09,64.21,63.92,64.08,209528.0,58.5753,58.685,58.4199,58.5662,209528.0
2017-10-03 12:00:00,64.08,64.32,64.06,64.29,205527.0,58.5662,58.7855,58.5479,58.7581,205527.0
2017-10-03 12:30:00,64.29,64.35,64.08,64.15,254081.0,58.7581,58.8129,58.5662,58.6301,254081.0
2017-10-03 13:00:00,64.15,64.18,64.11,64.14,167813.0,58.6301,58.6576,58.5936,58.621,167813.0
2017-10-03 13:30:00,64.14,64.2,64.08,64.13,147246.0,58.621,58.6758,58.5662,58.6119,147246.0
2017-10-03 14:00:00,64.12,64.12,63.9,64.06,210168.0,58.6027,58.6027,58.4016,58.5479,210168.0
2017-10-03 14:30:00,64.05,64.11,64.04,64.08,148349.0,58.5387,58.5936,58.5296,58.5662,148349.0
2017-10-03 15:00:00,64.07,64.1,64.02,64.1,203373.0,58.557,58.5844,58.5113,58.5844,203373.0
2017-10-03 15:30:00,64.1,64.13,64.04,64.09,573292.0,58.5844,58.6119,58.5296,58.5753,573292.0
2017-10-04 09:30:00,64.5,65.28,64.45,64.8,616584.0,58.95,59.6629,58.9043,59.2242,616584.0
2017-10-04 10:00:00,64.81,65.12,64.8,65.08,389773.0,59.2333,59.5167,59.2242,59.4801,389773.0
2017-10-04 10:30:00,65.08,65.18,64.98,65.0,194458.0,59.4801,59.5715,59.3887,59.407,194458.0
2017-10-04 11:00:00,65.0,65.1,64.88,64.95,249173.0,59.407,59.4984,59.2973,59.3613,249173.0
2017-10-04 11:30:00,64.95,65.24,64.9,65.24,211839.0,59.3613,59.6263,59.3156,59.6263,211839.0
2017-10-04 12:00:00,65.24,65.42,65.21,65.33,215685.0,59.6263,59.7909,59.5989,59.7086,215685.0
2017-10-04 12:30:00,65.32,65.34,65.17,65.2,88766.0,59.6995,59.7177,59.5624,59.5898,88766.0
2017-10-04 13:00:00,65.2,65.33,65.13,65.14,190881.0,59.5898,59.7086,59.5258,59.535,190881.0
2017-10-04 13:30:00,65.14,65.21,65.04,65.13,133543.0,59.535,59.5989,59.4436,59.5258,133543.0
2017-10-04 14:00:00,65.13,65.13,64.98,65.02,114646.0,59.5258,59.5258,59.3887,59.4253,114646.0
2017-10-04 14:30:00,65.02,65.15,64.99,65.11,158295.0,59.4253,59.5441,59.3979,59.5075,158295.0
2017-10-04 15:00:00,65.12,65.12,64.97,64.98,232433.0,59.5167,59.5167,59.3796,59.3887,232433.0
2017-10-04 15:30:00,64.98,65.2,64.96,65.19,625375.0,59.3887,59.5898,59.3704,59.5806,625375.0
2017-10-05 09:30:00,64.96,65.84,64.92,65.76,584730.0,59.3704,60.1747,59.3339,60.1016,584730.0
2017-10-05 10:00:00,65.76,65.81,65.55,65.63,290954.0,60.1016,60.1473,59.9097,59.9828,290954.0
2017-10-05 10:30:00,65.64,65.67,65.52,65.62,231043.0,59.9919,60.0193,59.8823,59.9736,231043.0
2017-10-05 11:00:00,65.61,65.62,65.48,65.5,226700.0,59.9645,59.9736,59.8457,59.864,226700.0
2017-10-05 11:30:00,65.51,65.79,65.5,65.74,554116.0,59.8731,60.129,59.864,60.0833,554116.0
2017-10-05 12:00:00,65.75,65.98,65.71,65.97,115099.0,60.0925,60.3027,60.0559,60.2935,115099.0
2017-10-05 12:30:00,65.97,66.03,65.89,65.9,165869.0,60.2935,60.3484,60.2204,60.2296,165869.0
2017-10-05 13:00:00,65.9,66.14,65.89,66.13,174981.0,60.2296,60.4489,60.2204,60.4398,174981.0
2017-10-05 13:30:00,66.13,66.17,66.0,66.1,230328.0,60.4398,60.4763,60.321,60.4123,230328.0
2017-10-05 14:00:00,66.11,66.13,65.88,65.88,147573.0,60.4215,60.4398,60.2113,60.2113,147573.0
2017-10-05 14:30:00,65.88,65.93,65.8,65.89,140505.0,60.2113,60.257,60.1382,60.2204,140505.0
2017-10-05 15:00:00,65.89,66.03,65.87,65.94,277165.0,60.2204,60.3484,60.2021,60.2661,277165.0
2017-10-05 15:30:00,65.94,66.01,65.86,65.91,575335.0,60.2661,60.3301,60.193,60.2387,575335.0
2017-10-06 09:30:00,65.92,66.16,65.9,66.07,246388.0,60.2478,60.4672,60.2296,60.3849,246388.0
2017-10-06 10:00:00,66.08,66.14,65.62,65.62,229216.0,60.3941,60.4489,59.9736,59.9736,229216.0
2017-10-06 10:30:00,65.63,65.63,65.41,65.42,177147.0,59.9828,59.9828,59.7817,59.7909,177147.0
2017-10-06 11:00:00,65.43,65.52,65.3,65.3,155219.0,59.8,59.8823,59.6812,59.6812,155219.0
2017-10-06 11:30:00,65.3,65.38,65.24,65.24,147721.0,59.6812,59.7543,59.6263,59.6263,147721.0
2017-10-06 12:00:00,65.25,65.32,65.19,65.29,107952.0,59.6355,59.6995,59.5806,59.672,107952.0
2017-10-06 12:30:00,65.29,65.38,65.26,65.33,121836.0,59.672,59.7543,59.6446,59.7086,121836.0
2017-10-06 13:00:00,65.32,65.74,65.25,65.62,250149.0,59.6995,60.0833,59.6355,59.9736,250149.0
2017-10-06 13:30:00,65.63,65.66,65.52,65.55,108897.0,59.9828,60.0102,59.8823,59.9097,108897.0
2017-10-06 14:00:00,65.55,65.56,65.46,65.54,155857.0,59.9097,59.9188,59.8274,59.9005,155857.0
2017-10-06 14:30:00,65.54,65.63,65.44,65.61,190834.0,59.9005,59.9828,59.8091,59.9645,190834.0
2017-10-06 15:00:00,65.59,65.72,65.54,65.65,184498.0,59.9462,60.065,59.9005,60.0011,184498.0
2017-10-06 15:30:00,65.65,65.74,65.56,65.65,574335.0,60.0011,60.0833,59.9188,60.0011,574335.0
2017-10-09 09:30:00,65.61,65.61,65.38,65.4,263751.0,59.9645,59.9645,59.7543,59.7726,263751.0
2017-10-09 10:00:00,65.39,65.82,65.39,65.71,213618.0,59.7634,60.1564,59.7634,60.0559,213618.0
2017-10-09 10:30:00,65.71,65.79,65.65,65.76,162267.0,60.0559,60.129,60.0011,60.1016,162267.0
2017-10-09 11:00:00,65.77,65.84,65.68,65.71,115357.0,60.1107,60.1747,60.0285,60.0559,115357.0
2017-10-09 11:30:00,65.71,65.79,65.66,65.78,87510.0,60.0559,60.129,60.0102,60.1199,87510.0
2017-10-09 12:00:00,65.78,65.79,65.66,65.67,72081.0,60.1199,60.129,60.0102,60.0193,72081.0
2017-10-09 12:30:00,65.67,65.69,65.52,65.54,75703.0,60.0193,60.0376,59.8823,59.9005,75703.0
2017-10-09 13:00:00,65.53,65.61,65.51,65.59,55523.0,59.8914,59.9645,59.8731,59.9462,55523.0
2017-10-09 13:30:00,65.59,66.04,65.57,66.03,148574.0,59.9462,60.3575,59.928,60.3484,148574.0
2017-10-09 14:00:00,66.04,66.05,65.95,66.03,117886.0,60.3575,60.3666,60.2753,60.3484,117886.0
2017-10-09 14:30:00,66.02,66.13,65.95,66.1,160309.0,60.3392,60.4398,60.2753,60.4123,160309.0
2017-10-09 15:00:00,66.1,66.28,66.06,66.28,243610.0,60.4123,60.5769,60.3758,60.5769,243610.0
2017-10-09 15:30:00,66.28,66.48,66.2,66.44,847273.0,60.5769,60.7596,60.5037,60.7231,847273.0
2017-10-10 09:30:00,66.64,67.01,66.56,66.98,367610.0,60.9059,61.244,60.8328,61.2166,367610.0
2017-10-10 10:00:00,66.98,67.31,66.9,67.25,378343.0,61.2166,61.5182,61.1435,61.4634,378343.0
2017-10-10 10:30:00,67.27,67.32,67.05,67.31,319285.0,61.4817,61.5274,61.2806,61.5182,319285.0
2017-10-10 11:00:00,67.31,67.34,67.25,67.33,199974.0,61.5182,61.5456,61.4634,61.5365,199974.0
2017-10-10 11:30:00,67.33,67.38,67.14,67.17,200445.0,61.5365,61.5822,61.3629,61.3903,200445.0
2017-10-10 12:00:00,67.16,67.2,67.02,67.13,146494.0,61.3811,61.4177,61.2532,61.3537,146494.0
2017-10-10 12:30:00,67.12,67.15,66.99,67.14,105691.0,61.3446,61.372,61.2258,61.3629,105691.0
2017-10-10 13:00:00,67.14,67.22,67.12,67.13,123815.0,61.3629,61.436,61.3446,61.3537,123815.0
2017-10-10 13:30:00,67.13,67.16,67.03,67.11,119338.0,61.3537,61.3811,61.2623,61.3354,119338.0
2017-10-10 14:00:00,67.1,67.16,67.06,67.16,106322.0,61.3263,61.3811,61.2897,61.3811,106322.0
2017-10-10 14:30:00,67.16,67.2,67.13,67.2,129686.0,61.3811,61.4177,61.3537,61.4177,129686.0
2017-10-10 15:00:00,67.2,67.24,67.07,67.07,168359.0,61.4177,61.4543,61.2989,61.2989,168359.0
2017-10-10 15:30:00,67.08,67.1,67.0,67.07,517912.0,61.308,61.3263,61.2349,61.2989,517912.0
2017-10-11 09:30:00,67.13,67.42,66.95,67.09,184516.0,61.3537,61.6188,61.1892,61.3172,184516.0
2017-10-11 10:00:00,67.08,67.3,66.92,67.19,222947.0,61.308,61.5091,61.1618,61.4086,222947.0
2017-10-11 10:30:00,67.17,67.3,67.1,67.26,158505.0,61.3903,61.5091,61.3263,61.4725,158505.0
2017-10-11 11:00:00,67.25,67.3,67.17,67.29,119114.0,61.4634,61.5091,61.3903,61.5,119114.0
2017-10-11 11:30:00,67.29,67.38,67.12,67.14,107772.0,61.5,61.5822,61.3446,61.3629,107772.0
2017-10-11 12:00:00,67.14,67.25,67.12,67.15,92766.0,61.3629,61.4634,61.3446,61.372,92766.0
2017-10-11 12:30:00,67.16,67.19,67.1,67.12,76609.0,61.3811,61.4086,61.3263,61.3446,76609.0
2017-10-11 13:00:00,67.13,67.15,67.06,67.09,63093.0,61.3537,61.372,61.2897,61.3172,63093.0
2017-10-11 13:30:00,67.09,67.14,67.08,67.08,73526.0,61.3172,61.3629,61.308,61.308,73526.0
2017-10-11 14:00:00,67.08,67.12,67.04,67.05,96192.0,61.308,61.3446,61.2715,61.2806,96192.0
2017-10-11 14:30:00,67.06,67.14,67.01,67.14,122171.0,61.2897,61.3629,61.244,61.3629,122171.0
2017-10-11 15:00:00,67.14,67.27,67.09,67.26,199566.0,61.3629,61.4817,61.3172,61.4725,199566.0
2017-10-11 15:30:00,67.27,67.36,67.13,67.17,510496.0,61.4817,61.5639,61.3537,61.3903,510496.0
2017-10-12 09:30:00,66.97,67.24,66.78,67.22,178912.0,61.2075,61.4543,61.0338,61.436,178912.0
2017-10-12 10:00:00,67.22,67.44,67.14,67.16,236759.0,61.436,61.637,61.3629,61.3811,236759.0
2017-10-12 10:30:00,67.16,67.25,66.99,67.07,167611.0,61.3811,61.4634,61.2258,61.2989,167611.0
2017-10-12 11:00:00,67.07,67.27,67.02,67.17,156604.0,61.2989,61.4817,61.2532,61.3903,156604.0
2017-10-12 11:30:00,67.19,67.21,67.1,67.14,85515.0,61.4086,61.4268,61.3263,61.3629,85515.0
2017-10-12 12:00:00,67.14,67.16,67.06,67.06,55971.0,61.3629,61.3811,61.2897,61.2897,55971.0
2017-10-12 12:30:00,67.07,67.1,66.98,67.05,73663.0,61.2989,61.3263,61.2166,61.2806,73663.0
2017-10-12 13:00:00,67.06,67.11,67.02,67.05,75952.0,61.2897,61.3354,61.2532,61.2806,75952.0
2017-10-12 13:30:00,67.05,67.06,66.95,66.97,95958.0,61.2806,61.2897,61.1892,61.2075,95958.0
2017-10-12 14:00:00,66.96,67.12,66.96,67.04,127750.0,61.1983,61.3446,61.1983,61.2715,127750.0
2017-10-12 14:30:00,67.04,67.04,66.84,66.92,182673.0,61.2715,61.2715,61.0887,61.1618,182673.0
2017-10-12 15:00:00,66.91,67.0,66.91,66.96,149984.0,61.1526,61.2349,61.1526,61.1983,149984.0
2017-10-12 15:30:00,66.95,66.97,66.8,66.88,553226.0,61.1892,61.2075,61.0521,61.1252,553226.0
2017-10-13 09:30:00,67.38,67.38,67.0,67.37,322812.0,61.5822,61.5822,61.2349,61.5731,322812.0
2017-10-13 10:00:00,67.37,67.44,67.24,67.39,137886.0,61.5731,61.637,61.4543,61.5913,137886.0
2017-10-13 10:30:00,67.39,67.44,67.26,67.38,245714.0,61.5913,61.637,61.4725,61.5822,245714.0
2017-10-13 11:00:00,67.38,67.44,67.33,67.37,156813.0,61.5822,61.637,61.5365,61.5731,156813.0
2017-10-13 11:30:00,67.37,67.47,67.33,67.42,181815.0,61.5731,61.6645,61.5365,61.6188,181815.0
2017-10-13 12:00:00,67.43,67.63,67.42,67.62,165887.0,61.6279,61.8107,61.6188,61.8016,165887.0
2017-10-13 12:30:00,67.62,67.63,67.46,67.54,89018.0,61.8016,61.8107,61.6553,61.7284,89018.0
2017-10-13 13:00:00,67.55,67.59,67.48,67.55,69239.0,61.7376,61.7741,61.6736,61.7376,69239.0
2017-10-13 13:30:00,67.55,67.67,67.54,67.65,102429.0,61.7376,61.8473,61.7284,61.829,102429.0
2017-10-13 14:00:00,67.65,67.68,67.57,67.65,87942.0,61.829,61.8564,61.7559,61.829,87942.0
2017-10-13 14:30:00,67.66,67.77,67.64,67.77,95992.0,61.8381,61.9386,61.8198,61.9386,95992.0
2017-10-13 15:00:00,67.77,67.98,67.77,67.97,206509.0,61.9386,62.1306,61.9386,62.1214,206509.0
2017-10-13 15:30:00,67.97,68.02,67.87,67.98,521917.0,62.1214,62.1671,62.03,62.1306,521917.0
2017-10-16 09:30:00,67.64,67.88,67.3,67.43,290570.0,61.8198,62.0392,61.5091,61.6279,290570.0
2017-10-16 10:00:00,67.42,67.61,67.42,67.59,102706.0,61.6188,61.7924,61.6188,61.7741,102706.0
2017-10-16 10:30:00,67.59,67.59,67.44,67.49,117520.0,61.7741,61.7741,61.637,61.6827,117520.0
2017-10-16 11:00:00,67.5,67.99,67.43,67.97,280298.0,61.6919,62.1397,61.6279,62.1214,280298.0
2017-10-16 11:30:00,67.98,68.1,67.93,67.99,127885.0,62.1306,62.2403,62.0849,62.1397,127885.0
2017-10-16 12:00:00,67.98,68.07,67.92,68.06,120299.0,62.1306,62.2128,62.0757,62.2037,120299.0
2017-10-16 12:30:00,68.05,68.06,67.88,67.9,85509.0,62.1946,62.2037,62.0392,62.0575,85509.0
2017-10-16 13:00:00,67.9,68.0,67.9,67.98,65277.0,62.0575,62.1489,62.0575,62.1306,65277.0
2017-10-16 13:30:00,67.97,68.16,67.97,68.04,102461.0,62.1214,62.2951,62.1214,62.1854,102461.0
2017-10-16 14:00:00,68.05,68.06,67.97,68.0,76010.0,62.1946,62.2037,62.1214,62.1489,76010.0
2017-10-16 14:30:00,68.0,68.12,67.99,68.11,103150.0,62.1489,62.2585,62.1397,62.2494,103150.0
2017-10-16 15:00:00,68.11,68.23,68.08,68.22,115689.0,62.2494,62.3591,62.222,62.3499,115689.0
2017-10-16 15:30:00,68.21,68.32,68.2,68.24,401127.0,62.3408,62.4413,62.3316,62.3682,401127.0
2017-10-17 09:30:00,67.91,68.3,67.82,68.14,242546.0,62.0666,62.423,61.9843,62.2768,242546.0
2017-10-17 10:00:00,68.14,68.22,68.07,68.07,107758.0,62.2768,62.3499,62.2128,62.2128,107758.0
2017-10-17 10:30:00,68.07,68.21,68.02,68.17,100972.0,62.2128,62.3408,62.1671,62.3042,100972.0
2017-10-17 11:00:00,68.17,68.27,68.12,68.26,83572.0,62.3042,62.3956,62.2585,62.3865,83572.0
2017-10-17 11:30:00,68.26,68.44,68.22,68.41,88282.0,62.3865,62.551,62.3499,62.5236,88282.0
2017-10-17 12:00:00,68.41,68.5,68.3,68.31,127017.0,62.5236,62.6058,62.423,62.4322,127017.0
2017-10-17 12:30:00,68.31,68.47,68.29,68.4,75548.0,62.4322,62.5784,62.4139,62.5144,75548.0
2017-10-17 13:00:00,68.39,68.4,68.23,68.25,56063.0,62.5053,62.5144,62.3591,62.3773,56063.0
2017-10-17 13:30:00,68.24,68.26,68.18,68.21,80906.0,62.3682,62.3865,62.3134,62.3408,80906.0
2017-10-17 14:00:00,68.22,68.3,68.18,68.19,68653.0,62.3499,62.423,62.3134,62.3225,68653.0
2017-10-17 14:30:00,68.18,68.23,68.16,68.19,73586.0,62.3134,62.3591,62.2951,62.3225,73586.0
2017-10-17 15:00:00,68.2,68.22,68.16,68.21,73958.0,62.3316,62.3499,62.2951,62.3408,73958.0
2017-10-17 15:30:00,68.21,68.25,68.06,68.12,303100.0,62.3408,62.3773,62.2037,62.2585,303100.0
2017-10-18 09:30:00,68.16,68.16,67.05,67.22,443280.0,62.2951,62.2951,61.2806,61.436,443280.0
2017-10-18 10:00:00,67.22,67.51,67.16,67.44,143901.0,61.436,61.701,61.3811,61.637,143901.0
2017-10-18 10:30:00,67.44,67.63,67.44,67.48,188340.0,61.637,61.8107,61.637,61.6736,188340.0
2017-10-18 11:00:00,67.49,67.56,67.37,67.55,174487.0,61.6827,61.7467,61.5731,61.7376,174487.0
2017-10-18 11:30:00,67.56,67.74,67.56,67.67,138805.0,61.7467,61.9112,61.7467,61.8473,138805.0
2017-10-18 12:00:00,67.66,67.73,67.6,67.66,125057.0,61.8381,61.9021,61.7833,61.8381,125057.0
2017-10-18 12:30:00,67.67,67.68,67.49,67.54,91680.0,61.8473,61.8564,61.6827,61.7284,91680.0
2017-10-18 13:00:00,67.53,67.63,67.52,67.59,52308.0,61.7193,61.8107,61.7102,61.7741,52308.0
2017-10-18 13:30:00,67.59,67.62,67.53,67.62,65455.0,61.7741,61.8016,61.7193,61.8016,65455.0
2017-10-18 14:00:00,67.62,67.72,67.56,67.57,101769.0,61.8016,61.893,61.7467,61.7559,101769.0
2017-10-18 14:30:00,67.56,67.58,67.5,67.54,123783.0,61.7467,61.765,61.6919,61.7284,123783.0
2017-10-18 15:00:00,67.54,67.65,67.5,67.52,143940.0,61.7284,61.829,61.6919,61.7102,143940.0
2017-10-18 15:30:00,67.53,67.54,67.41,67.46,388366.0,61.7193,61.7284,61.6096,61.6553,388366.0
2017-10-19 09:30:00,67.32,67.36,65.83,66.24,891318.0,61.5274,61.5639,60.1656,60.5403,891318.0
2017-10-19 10:00:00,66.26,66.27,65.85,65.98,441789.0,60.5586,60.5677,60.1839,60.3027,441789.0
2017-10-19 10:30:00,65.98,66.09,65.94,65.95,276892.0,60.3027,60.4032,60.2661,60.2753,276892.0
2017-10-19 11:00:00,65.94,65.95,65.85,65.87,249456.0,60.2661,60.2753,60.1839,60.2021,249456.0
2017-10-19 11:30:00,65.86,65.87,65.66,65.78,225894.0,60.193,60.2021,60.0102,60.1199,225894.0
2017-10-19 12:00:00,65.78,65.86,65.69,65.72,137659.0,60.1199,60.193,60.0376,60.065,137659.0
2017-10-19 12:30:00,65.72,65.88,65.64,65.84,131278.0,60.065,60.2113,59.9919,60.1747,131278.0
2017-10-19 13:00:00,65.83,66.1,65.83,66.05,163061.0,60.1656,60.4123,60.1656,60.3666,163061.0
2017-10-19 13:30:00,66.06,66.15,65.89,65.95,207398.0,60.3758,60.458,60.2204,60.2753,207398.0
2017-10-19 14:00:00,65.95,66.0,65.78,65.79,222888.0,60.2753,60.321,60.1199,60.129,222888.0
2017-10-19 14:30:00,65.8,65.99,65.79,65.87,208195.0,60.1382,60.3118,60.129,60.2021,208195.0
2017-10-19 15:00:00,65.87,65.96,65.69,65.78,299955.0,60.2021,60.2844,60.0376,60.1199,299955.0
2017-10-19 15:30:00,65.78,65.9,65.69,65.76,653007.0,60.1199,60.2296,60.0376,60.1016,653007.0
2017-10-20 09:30:00,66.29,66.67,66.06,66.59,280453.0,60.586,60.9333,60.3758,60.8602,280453.0
2017-10-20 10:00:00,66.58,66.59,66.28,66.36,216845.0,60.851,60.8602,60.5769,60.65,216845.0
2017-10-20 10:30:00,66.36,66.41,66.03,66.06,212959.0,60.65,60.6957,60.3484,60.3758,212959.0
2017-10-20 11:00:00,66.07,66.16,65.96,65.97,166591.0,60.3849,60.4672,60.2844,60.2935,166591.0
2017-10-20 11:30:00,65.98,66.08,65.86,65.94,167765.0,60.3027,60.3941,60.193,60.2661,167765.0
2017-10-20 12:00:00,65.94,65.96,65.85,65.94,84049.0,60.2661,60.2844,60.1839,60.2661,84049.0
2017-10-20 12:30:00,65.94,65.96,65.81,65.84,112311.0,60.2661,60.2844,60.1473,60.1747,112311.0
2017-10-20 13:00:00,65.85,65.85,65.76,65.78,80796.0,60.1839,60.1839,60.1016,60.1199,80796.0
2017-10-20 13:30:00,65.79,65.84,65.71,65.71,113721.0,60.129,60.1747,60.0559,60.0559,113721.0
2017-10-20 14:00:00,65.71,65.94,65.71,65.94,149918.0,60.0559,60.2661,60.0559,60.2661,149918.0
2017-10-20 14:30:00,65.94,65.95,65.83,65.86,129245.0,60.2661,60.2753,60.1656,60.193,129245.0
2017-10-20 15:00:00,65.86,65.94,65.83,65.84,105358.0,60.193,60.2661,60.1656,60.1747,105358.0
2017-10-20 15:30:00,65.85,65.89,65.76,65.88,367997.0,60.1839,60.2204,60.1016,60.2113,367997.0
2017-10-23 09:30:00,65.8,66.0,65.56,65.99,210733.0,60.1382,60.321,59.9188,60.3118,210733.0
2017-10-23 10:00:00,65.98,66.23,65.96,66.09,162565.0,60.3027,60.5312,60.2844,60.4032,162565.0
2017-10-23 10:30:00,66.1,66.12,65.96,66.01,148974.0,60.4123,60.4306,60.2844,60.3301,148974.0
2017-10-23 11:00:00,66.02,66.14,66.0,66.03,101150.0,60.3392,60.4489,60.321,60.3484,101150.0
2017-10-23 11:30:00,66.02,66.07,65.97,65.98,95245.0,60.3392,60.3849,60.2935,60.3027,95245.0
2017-10-23 12:00:00,65.99,66.0,65.83,65.89,67222.0,60.3118,60.321,60.1656,60.2204,67222.0
2017-10-23 12:30:00,65.88,66.02,65.86,66.02,111199.0,60.2113,60.3392,60.193,60.3392,111199.0
2017-10-23 13:00:00,66.02,66.07,65.98,66.06,75359.0,60.3392,60.3849,60.3027,60.3758,75359.0
2017-10-23 13:30:00,66.06,66.1,66.01,66.03,73653.0,60.3758,60.4123,60.3301,60.3484,73653.0
2017-10-23 14:00:00,66.03,66.1,65.98,66.1,138222.0,60.3484,60.4123,60.3027,60.4123,138222.0
2017-10-23 14:30:00,66.1,66.12,66.0,66.04,78405.0,60.4123,60.4306,60.321,60.3575,78405.0
2017-10-23 15:00:00,66.04,66.17,66.03,66.12,165287.0,60.3575,60.4763,60.3484,60.4306,165287.0
2017-10-23 15:30:00,66.12,66.22,66.07,66.11,414125.0,60.4306,60.522,60.3849,60.4215,414125.0
2017-10-24 09:30:00,66.25,66.39,65.93,65.94,225485.0,60.5494,60.6774,60.257,60.2661,225485.0
2017-10-24 10:00:00,65.94,66.11,65.93,66.1,166766.0,60.2661,60.4215,60.257,60.4123,166766.0
2017-10-24 10:30:00,66.11,66.15,66.03,66.1,139465.0,60.4215,60.458,60.3484,60.4123,139465.0
2017-10-24 11:00:00,66.09,66.17,66.05,66.12,91497.0,60.4032,60.4763,60.3666,60.4306,91497.0
2017-10-24 11:30:00,66.13,66.16,66.01,66.02,90356.0,60.4398,60.4672,60.3301,60.3392,90356.0
2017-10-24 12:00:00,66.03,66.06,65.99,66.03,130970.0,60.3484,60.3758,60.3118,60.3484,130970.0
2017-10-24 12:30:00,66.03,66.2,66.03,66.14,155064.0,60.3484,60.5037,60.3484,60.4489,155064.0
2017-10-24 13:00:00,66.15,66.17,66.05,66.08,119121.0,60.458,60.4763,60.3666,60.3941,119121.0
2017-10-24 13:30:00,66.08,66.11,66.05,66.11,79025.0,60.3941,60.4215,60.3666,60.4215,79025.0
2017-10-24 14:00:00,66.1,66.16,66.08,66.15,182428.0,60.4123,60.4672,60.3941,60.458,182428.0
2017-10-24 14:30:00,66.15,66.33,66.12,66.32,106613.0,60.458,60.6226,60.4306,60.6134,106613.0
2017-10-24 15:00:00,66.32,66.36,66.26,66.26,139902.0,60.6134,60.65,60.5586,60.5586,139902.0
2017-10-24 15:30:00,66.26,66.41,66.26,66.41,266268.0,60.5586,60.6957,60.5586,60.6957,266268.0
2017-10-25 09:30:00,66.41,66.67,66.35,66.45,206083.0,60.6957,60.9333,60.6408,60.7322,206083.0
2017-10-25 10:00:00,66.45,66.48,66.29,66.34,194510.0,60.7322,60.7596,60.586,60.6317,194510.0
2017-10-25 10:30:00,66.34,66.46,66.19,66.19,211636.0,60.6317,60.7414,60.4946,60.4946,211636.0
2017-10-25 11:00:00,66.18,66.18,65.91,65.99,200910.0,60.4855,60.4855,60.2387,60.3118,200910.0
2017-10-25 11:30:00,65.99,66.11,65.9,65.94,75935.0,60.3118,60.4215,60.2296,60.2661,75935.0
2017-10-25 12:00:00,65.93,65.96,65.74,65.75,121719.0,60.257,60.2844,60.0833,60.0925,121719.0
2017-10-25 12:30:00,65.74,65.98,65.72,65.94,63623.0,60.0833,60.3027,60.065,60.2661,63623.0
2017-10-25 13:00:00,65.94,66.03,65.87,66.0,65442.0,60.2661,60.3484,60.2021,60.321,65442.0
2017-10-25 13:30:00,66.0,66.1,65.99,66.06,61777.0,60.321,60.4123,60.3118,60.3758,61777.0
2017-10-25 14:00:00,66.07,66.09,66.02,66.08,73379.0,60.3849,60.4032,60.3392,60.3941,73379.0
2017-10-25 14:30:00,66.08,66.1,65.94,65.98,120171.0,60.3941,60.4123,60.2661,60.3027,120171.0
2017-10-25 15:00:00,65.99,66.0,65.86,65.88,151299.0,60.3118,60.321,60.193,60.2113,151299.0
2017-10-25 15:30:00,65.89,65.89,65.73,65.85,491694.0,60.2204,60.2204,60.0742,60.1839,491694.0
2017-10-26 09:30:00,66.24,66.65,66.24,66.62,281083.0,60.5403,60.915,60.5403,60.8876,281083.0
2017-10-26 10:00:00,66.63,66.76,66.51,66.7,174375.0,60.8967,61.0156,60.7871,60.9607,174375.0
2017-10-26 10:30:00,66.72,66.88,66.59,66.63,126504.0,60.979,61.1252,60.8602,60.8967,126504.0
2017-10-26 11:00:00,66.63,66.68,66.46,66.49,133056.0,60.8967,60.9424,60.7414,60.7688,133056.0
2017-10-26 11:30:00,66.5,66.54,66.4,66.53,120788.0,60.7779,60.8145,60.6865,60.8053,120788.0
2017-10-26 12:00:00,66.51,66.63,66.49,66.59,130646.0,60.7871,60.8967,60.7688,60.8602,130646.0
2017-10-26 12:30:00,66.59,66.62,66.46,66.5,66336.0,60.8602,60.8876,60.7414,60.7779,66336.0
2017-10-26 13:00:00,66.49,66.73,66.48,66.7,60957.0,60.7688,60.9881,60.7596,60.9607,60957.0
2017-10-26 13:30:00,66.69,66.75,66.64,66.66,67717.0,60.9516,61.0064,60.9059,60.9242,67717.0
2017-10-26 14:00:00,66.67,66.78,66.64,66.74,74295.0,60.9333,61.0338,60.9059,60.9973,74295.0
2017-10-26 14:30:00,66.74,66.78,66.65,66.69,78955.0,60.9973,61.0338,60.915,60.9516,78955.0
2017-10-26 15:00:00,66.69,66.71,66.58,66.69,147164.0,60.9516,60.9699,60.851,60.9516,147164.0
2017-10-26 15:30:00,66.69,66.79,66.61,66.61,335699.0,60.9516,61.043,60.8785,60.8785,335699.0
2017-10-27 09:30:00,66.5,66.5,66.02,66.04,119060.0,60.7779,60.7779,60.3392,60.3575,119060.0
2017-10-27 10:00:00,66.05,67.17,66.02,67.17,318457.0,60.3666,61.3903,60.3392,61.3903,318457.0
2017-10-27 10:30:00,67.17,67.59,67.17,67.46,371444.0,61.3903,61.7741,61.3903,61.6553,371444.0
2017-10-27 11:00:00,67.46,67.72,67.41,67.48,193412.0,61.6553,61.893,61.6096,61.6736,193412.0
2017-10-27 11:30:00,67.48,67.52,67.1,67.17,134794.0,61.6736,61.7102,61.3263,61.3903,134794.0
2017-10-27 12:00:00,67.19,67.32,67.12,67.2,76029.0,61.4086,61.5274,61.3446,61.4177,76029.0
2017-10-27 12:30:00,67.2,67.32,67.19,67.3,54873.0,61.4177,61.5274,61.4086,61.5091,54873.0
2017-10-27 13:00:00,67.29,67.34,67.22,67.29,48761.0,61.5,61.5456,61.436,61.5,48761.0
2017-10-27 13:30:00,67.3,67.53,67.3,67.34,144795.0,61.5091,61.7193,61.5091,61.5456,144795.0
2017-10-27 14:00:00,67.35,67.4,67.32,67.36,93683.0,61.5548,61.6005,61.5274,61.5639,93683.0
2017-10-27 14:30:00,67.37,67.4,67.24,67.26,83620.0,61.5731,61.6005,61.4543,61.4725,83620.0
2017-10-27 15:00:00,67.26,67.42,67.26,67.42,157476.0,61.4725,61.6188,61.4725,61.6188,157476.0
2017-10-27 15:30:00,67.41,67.46,67.15,67.21,474467.0,61.6096,61.6553,61.372,61.4268,474467.0
2017-10-30 09:30:00,67.22,67.33,66.91,66.95,219608.0,61.436,61.5365,61.1526,61.1892,219608.0
2017-10-30 10:00:00,66.94,66.98,66.47,66.48,170786.0,61.1801,61.2166,60.7505,60.7596,170786.0
2017-10-30 10:30:00,66.49,66.58,66.38,66.5,242662.0,60.7688,60.851,60.6683,60.7779,242662.0
2017-10-30 11:00:00,66.5,66.64,66.43,66.45,145894.0,60.7779,60.9059,60.714,60.7322,145894.0
2017-10-30 11:30:00,66.44,66.5,66.4,66.48,133146.0,60.7231,60.7779,60.6865,60.7596,133146.0
2017-10-30 12:00:00,66.48,66.49,66.35,66.42,82888.0,60.7596,60.7688,60.6408,60.7048,82888.0
2017-10-30 12:30:00,66.41,66.46,66.32,66.34,92285.0,60.6957,60.7414,60.6134,60.6317,92285.0
2017-10-30 13:00:00,66.35,66.41,66.31,66.34,60302.0,60.6408,60.6957,60.6043,60.6317,60302.0
2017-10-30 13:30:00,66.34,66.45,66.31,66.36,67146.0,60.6317,60.7322,60.6043,60.65,67146.0
2017-10-30 14:00:00,66.37,66.41,66.23,66.25,83206.0,60.6591,60.6957,60.5312,60.5494,83206.0
2017-10-30 14:30:00,66.26,66.26,66.17,66.24,90210.0,60.5586,60.5586,60.4763,60.5403,90210.0
2017-10-30 15:00:00,66.25,66.28,65.99,66.06,124223.0,60.5494,60.5769,60.3118,60.3758,124223.0
2017-10-30 15:30:00,66.07,66.1,65.98,66.02,417059.0,60.3849,60.4123,60.3027,60.3392,417059.0
2017-10-31 09:30:00,66.16,66.72,66.06,66.67,215465.0,60.4672,60.979,60.3758,60.9333,215465.0
2017-10-31 10:00:00,66.67,66.8,66.4,66.43,245226.0,60.9333,61.0521,60.6865,60.714,245226.0
2017-10-31 10:30:00,66.44,66.46,66.24,66.45,152616.0,60.7231,60.7414,60.5403,60.7322,152616.0
2017-10-31 11:00:00,66.45,66.55,66.35,66.5,209621.0,60.7322,60.8236,60.6408,60.7779,209621.0
2017-10-31 11:30:00,66.5,66.5,66.28,66.33,125431.0,60.7779,60.7779,60.5769,60.6226,125431.0
2017-10-31 12:00:00,66.32,66.36,66.27,66.31,76119.0,60.6134,60.65,60.5677,60.6043,76119.0
2017-10-31 12:30:00,66.3,66.36,66.23,66.29,124175.0,60.5951,60.65,60.5312,60.586,124175.0
2017-10-31 13:00:00,66.29,66.32,66.24,66.27,97048.0,60.586,60.6134,60.5403,60.5677,97048.0
2017-10-31 13:30:00,66.27,66.45,66.26,66.44,146948.0,60.5677,60.7322,60.5586,60.7231,146948.0
2017-10-31 14:00:00,66.43,66.43,66.26,66.41,92739.0,60.714,60.714,60.5586,60.6957,92739.0
2017-10-31 14:30:00,66.41,66.46,66.36,66.42,98829.0,60.6957,60.7414,60.65,60.7048,98829.0
2017-10-31 15:00:00,66.42,66.5,66.38,66.44,167644.0,60.7048,60.7779,60.6683,60.7231,167644.0
2017-10-31 15:30:00,66.44,66.46,66.35,66.39,378907.0,60.7231,60.7414,60.6408,60.6774,378907.0
2017-11-01 09:30:00,66.57,66.66,66.28,66.36,203847.0,60.8419,60.9242,60.5769,60.65,203847.0
2017-11-01 10:00:00,66.37,66.58,66.24,66.43,166707.0,60.6591,60.851,60.5403,60.714,166707.0
2017-11-01 10:30:00,66.42,66.49,66.25,66.37,109916.0,60.7048,60.7688,60.5494,60.6591,109916.0
2017-11-01 11:00:00,66.36,66.4,66.15,66.38,232012.0,60.65,60.6865,60.458,60.6683,232012.0
2017-11-01 11:30:00,66.4,66.53,66.36,66.46,73265.0,60.6865,60.8053,60.65,60.7414,73265.0
2017-11-01 12:00:00,66.46,66.53,66.42,66.43,78089.0,60.7414,60.8053,60.7048,60.714,78089.0
2017-11-01 12:30:00,66.44,66.46,66.33,66.38,65658.0,60.7231,60.7414,60.6226,60.6683,65658.0
2017-11-01 13:00:00,66.38,66.43,66.32,66.33,103921.0,60.6683,60.714,60.6134,60.6226,103921.0
2017-11-01 13:30:00,66.33,66.33,66.09,66.2,119637.0,60.6226,60.6226,60.4032,60.5037,119637.0
2017-11-01 14:00:00,66.2,66.23,66.02,66.04,144247.0,60.5037,60.5312,60.3392,60.3575,144247.0
2017-11-01 14:30:00,66.04,66.06,65.82,65.83,181423.0,60.3575,60.3758,60.1564,60.1656,181423.0
2017-11-01 15:00:00,65.84,65.84,64.77,64.8,820577.0,60.1747,60.1747,59.1968,59.2242,820577.0
2017-11-01 15:30:00,64.83,65.17,64.14,64.58,2201354.0,59.2516,59.5624,58.621,59.0231,2201354.0
2017-11-02 09:30:00,64.57,65.57,64.47,65.55,554521.0,59.014,59.928,58.9226,59.9097,554521.0
2017-11-02 10:00:00,65.55,65.56,64.72,64.75,436843.0,59.9097,59.9188,59.1511,59.1785,436843.0
2017-11-02 10:30:00,64.73,64.97,64.49,64.49,254116.0,59.1602,59.3796,58.9409,58.9409,254116.0
2017-11-02 11:00:00,64.49,64.61,64.2,64.22,247696.0,58.9409,59.0506,58.6758,58.6941,247696.0
2017-11-02 11:30:00,64.23,65.53,64.18,65.52,670845.0,58.7033,59.8914,58.6576,59.8823,670845.0
2017-11-02 12:00:00,65.54,65.68,65.17,65.23,301512.0,59.9005,60.0285,59.5624,59.6172,301512.0
2017-11-02 12:30:00,65.23,65.27,64.86,64.99,240481.0,59.6172,59.6538,59.279,59.3979,240481.0
2017-11-02 13:00:00,64.99,65.14,64.9,65.03,151627.0,59.3979,59.535,59.3156,59.4344,151627.0
2017-11-02 13:30:00,65.03,65.12,64.9,65.05,139316.0,59.4344,59.5167,59.3156,59.4527,139316.0
2017-11-02 14:00:00,65.05,65.18,65.04,65.17,119059.0,59.4527,59.5715,59.4436,59.5624,119059.0
2017-11-02 14:30:00,65.17,65.17,65.0,65.04,157382.0,59.5624,59.5624,59.407,59.4436,157382.0
2017-11-02 15:00:00,65.06,65.26,65.05,65.25,227985.0,59.4618,59.6446,59.4527,59.6355,227985.0
2017-11-02 15:30:00,65.24,65.28,65.16,65.2,522643.0,59.6263,59.6629,59.5532,59.5898,522643.0
2017-11-03 09:30:00,65.33,65.58,65.25,65.41,162722.0,59.7086,59.9371,59.6355,59.7817,162722.0
2017-11-03 10:00:00,65.4,65.64,65.36,65.53,96630.0,59.7726,59.9919,59.736,59.8914,96630.0
2017-11-03 10:30:00,65.52,65.53,65.4,65.45,68478.0,59.8823,59.8914,59.7726,59.8183,68478.0
2017-11-03 11:00:00,65.45,65.5,65.37,65.5,76309.0,59.8183,59.864,59.7452,59.864,76309.0
2017-11-03 11:30:00,65.5,65.56,65.45,65.48,51852.0,59.864,59.9188,59.8183,59.8457,51852.0
2017-11-03 12:00:00,65.48,65.54,65.4,65.42,48889.0,59.8457,59.9005,59.7726,59.7909,48889.0
2017-11-03 12:30:00,65.43,65.51,65.4,65.44,55113.0,59.8,59.8731,59.7726,59.8091,55113.0
2017-11-03 13:00:00,65.44,65.49,65.35,65.37,52651.0,59.8091,59.8548,59.7269,59.7452,52651.0
2017-11-03 13:30:00,65.37,65.47,65.37,65.42,69206.0,59.7452,59.8366,59.7452,59.7909,69206.0
2017-11-03 14:00:00,65.42,65.43,65.36,65.4,99513.0,59.7909,59.8,59.736,59.7726,99513.0
2017-11-03 14:30:00,65.4,65.41,65.21,65.3,89901.0,59.7726,59.7817,59.5989,59.6812,89901.0
2017-11-03 15:00:00,65.31,65.33,65.23,65.26,86031.0,59.6903,59.7086,59.6172,59.6446,86031.0
2017-11-03 15:30:00,65.26,65.43,65.25,65.43,429696.0,59.6446,59.8,59.6355,59.8,429696.0
2017-11-06 09:30:00,65.37,66.04,65.37,65.8,348989.0,59.7452,60.3575,59.7452,60.1382,348989.0
2017-11-06 10:00:00,65.82,66.37,65.75,66.31,260247.0,60.1564,60.6591,60.0925,60.6043,260247.0
2017-11-06 10:30:00,66.31,66.4,66.08,66.13,184257.0,60.6043,60.6865,60.3941,60.4398,184257.0
2017-11-06 11:00:00,66.13,66.22,65.93,66.06,168482.0,60.4398,60.522,60.257,60.3758,168482.0
2017-11-06 11:30:00,66.07,66.13,65.8,65.84,175934.0,60.3849,60.4398,60.1382,60.1747,175934.0
2017-11-06 12:00:00,65.84,65.9,65.77,65.9,85054.0,60.1747,60.2296,60.1107,60.2296,85054.0
2017-11-06 12:30:00,65.91,65.92,65.79,65.86,63056.0,60.2387,60.2478,60.129,60.193,63056.0
2017-11-06 13:00:00,65.86,65.92,65.82,65.84,69545.0,60.193,60.2478,60.1564,60.1747,69545.0
2017-11-06 13:30:00,65.85,65.98,65.81,65.97,138068.0,60.1839,60.3027,60.1473,60.2935,138068.0
2017-11-06 14:00:00,65.97,66.06,65.82,65.83,130056.0,60.2935,60.3758,60.1564,60.1656,130056.0
2017-11-06 14:30:00,65.83,65.95,65.76,65.9,196242.0,60.1656,60.2753,60.1016,60.2296,196242.0
2017-11-06 15:00:00,65.89,65.91,65.71,65.72,108712.0,60.2204,60.2387,60.0559,60.065,108712.0
2017-11-06 15:30:00,65.72,65.77,65.61,65.68,505739.0,60.065,60.1107,59.9645,60.0285,505739.0
2017-11-07 09:30:00,66.87,67.81,66.57,67.11,747211.0,61.1161,61.9752,60.8419,61.3354,747211.0
2017-11-07 10:00:00,67.11,67.26,66.14,66.21,409151.0,61.3354,61.4725,60.4489,60.5129,409151.0
2017-11-07 10:30:00,66.22,66.81,66.09,66.64,362002.0,60.522,61.0613,60.4032,60.9059,362002.0
2017-11-07 11:00:00,66.62,66.66,66.0,66.13,203935.0,60.8876,60.9242,60.321,60.4398,203935.0
2017-11-07 11:30:00,66.13,66.27,66.01,66.14,146054.0,60.4398,60.5677,60.3301,60.4489,146054.0
2017-11-07 12:00:00,66.14,66.38,66.02,66.33,129274.0,60.4489,60.6683,60.3392,60.6226,129274.0
2017-11-07 12:30:00,66.33,66.55,66.27,66.54,198850.0,60.6226,60.8236,60.5677,60.8145,198850.0
2017-11-07 13:00:00,66.53,66.6,66.44,66.56,54072.0,60.8053,60.8693,60.7231,60.8328,54072.0
2017-11-07 13:30:00,66.56,66.83,66.53,66.65,118203.0,60.8328,61.0795,60.8053,60.915,118203.0
2017-11-07 14:00:00,66.65,66.68,66.36,66.39,107600.0,60.915,60.9424,60.65,60.6774,107600.0
2017-11-07 14:30:00,66.38,66.42,66.19,66.26,108003.0,60.6683,60.7048,60.4946,60.5586,108003.0
2017-11-07 15:00:00,66.25,66.31,66.17,66.27,103456.0,60.5494,60.6043,60.4763,60.5677,103456.0
2017-11-07 15:30:00,66.27,66.43,66.26,66.39,348466.0,60.5677,60.714,60.5586,60.6774,348466.0
2017-11-08 09:30:00,65.81,66.06,65.49,65.76,261598.0,60.1473,60.3758,59.8548,60.1016,261598.0
2017-11-08 10:00:00,65.76,65.8,65.35,65.39,192223.0,60.1016,60.1382,59.7269,59.7634,192223.0
2017-11-08 10:30:00,65.4,65.43,65.16,65.3,177302.0,59.7726,59.8,59.5532,59.6812,177302.0
2017-11-08 11:00:00,65.29,65.68,65.29,65.56,176601.0,59.672,60.0285,59.672,59.9188,176601.0
2017-11-08 11:30:00,65.55,65.78,65.38,65.73,199229.0,59.9097,60.1199,59.7543,60.0742,199229.0
2017-11-08 12:00:00,65.74,66.0,65.74,65.84,160561.0,60.0833,60.321,60.0833,60.1747,160561.0
2017-11-08 12:30:00,65.85,65.87,65.67,65.69,66575.0,60.1839,60.2021,60.0193,60.0376,66575.0
2017-11-08 13:00:00,65.69,65.89,65.67,65.85,89801.0,60.0376,60.2204,60.0193,60.1839,89801.0
2017-11-08 13:30:00,65.84,65.86,65.74,65.81,57481.0,60.1747,60.193,60.0833,60.1473,57481.0
2017-11-08 14:00:00,65.8,65.83,65.75,65.77,79505.0,60.1382,60.1656,60.0925,60.1107,79505.0
2017-11-08 14:30:00,65.76,65.91,65.74,65.82,132692.0,60.1016,60.2387,60.0833,60.1564,132692.0
2017-11-08 15:00:00,65.81,65.95,65.79,65.9,122529.0,60.1473,60.2753,60.129,60.2296,122529.0
2017-11-08 15:30:00,65.91,65.95,65.72,65.93,341685.0,60.2387,60.2753,60.065,60.257,341685.0
2017-11-09 09:30:00,65.73,66.01,65.59,65.67,209526.0,60.0742,60.3301,59.9462,60.0193,209526.0
2017-11-09 10:00:00,65.67,66.22,65.6,66.21,111511.0,60.0193,60.522,59.9554,60.5129,111511.0
2017-11-09 10:30:00,66.2,66.46,66.09,66.36,262304.0,60.5037,60.7414,60.4032,60.65,262304.0
2017-11-09 11:00:00,66.36,66.43,66.05,66.15,106582.0,60.65,60.714,60.3666,60.458,106582.0
2017-11-09 11:30:00,66.16,66.33,66.03,66.33,114250.0,60.4672,60.6226,60.3484,60.6226,114250.0
2017-11-09 12:00:00,66.33,66.34,65.86,65.93,122218.0,60.6226,60.6317,60.193,60.257,122218.0
2017-11-09 12:30:00,65.91,65.91,65.7,65.82,115752.0,60.2387,60.2387,60.0468,60.1564,115752.0
2017-11-09 13:00:00,65.85,66.08,65.72,65.85,90380.0,60.1839,60.3941,60.065,60.1839,90380.0
2017-11-09 13:30:00,65.85,65.9,65.7,65.83,134221.0,60.1839,60.2296,60.0468,60.1656,134221.0
2017-11-09 14:00:00,65.83,65.88,65.71,65.72,127560.0,60.1656,60.2113,60.0559,60.065,127560.0
2017-11-09 14:30:00,65.73,65.89,65.72,65.85,101752.0,60.0742,60.2204,60.065,60.1839,101752.0
2017-11-09 15:00:00,65.85,66.05,65.85,66.05,140467.0,60.1839,60.3666,60.1839,60.3666,140467.0
2017-11-09 15:30:00,66.05,66.28,66.04,66.18,495162.0,60.3666,60.5769,60.3575,60.4855,495162.0
2017-11-10 09:30:00,65.79,66.05,63.6,64.32,1166639.0,60.129,60.3666,58.1275,58.7855,1166639.0
2017-11-10 10:00:00,64.3,65.05,64.25,64.56,498160.0,58.7672,59.4527,58.7215,59.0049,498160.0
2017-11-10 10:30:00,64.58,64.77,64.29,64.71,272634.0,59.0231,59.1968,58.7581,59.142,272634.0
2017-11-10 11:00:00,64.7,64.78,64.59,64.68,163304.0,59.1328,59.2059,59.0323,59.1145,163304.0
2017-11-10 11:30:00,64.65,64.94,64.52,64.92,140295.0,59.0871,59.3522,58.9683,59.3339,140295.0
2017-11-10 12:00:00,64.93,65.01,64.91,64.96,197347.0,59.343,59.4161,59.3247,59.3704,197347.0
2017-11-10 12:30:00,64.96,65.01,64.91,64.97,149889.0,59.3704,59.4161,59.3247,59.3796,149889.0
2017-11-10 13:00:00,64.97,64.98,64.9,64.92,74726.0,59.3796,59.3887,59.3156,59.3339,74726.0
2017-11-10 13:30:00,64.93,64.98,64.78,64.81,96585.0,59.343,59.3887,59.2059,59.2333,96585.0
2017-11-10 14:00:00,64.82,64.98,64.74,64.92,129101.0,59.2425,59.3887,59.1694,59.3339,129101.0
2017-11-10 14:30:00,64.92,64.94,64.59,64.63,141475.0,59.3339,59.3522,59.0323,59.0688,141475.0
2017-11-10 15:00:00,64.63,64.71,64.6,64.67,179300.0,59.0688,59.142,59.0414,59.1054,179300.0
2017-11-10 15:30:00,64.67,64.73,64.59,64.65,446183.0,59.1054,59.1602,59.0323,59.0871,446183.0
2017-11-13 09:30:00,64.46,65.6,64.45,65.42,303445.0,58.9135,59.9554,58.9043,59.7909,303445.0
2017-11-13 10:00:00,65.43,65.43,65.08,65.21,151406.0,59.8,59.8,59.4801,59.5989,151406.0
2017-11-13 10:30:00,65.2,65.27,65.08,65.25,133269.0,59.5898,59.6538,59.4801,59.6355,133269.0
2017-11-13 11:00:00,65.24,65.45,65.13,65.37,84833.0,59.6263,59.8183,59.5258,59.7452,84833.0
2017-11-13 11:30:00,65.36,65.48,65.29,65.45,67226.0,59.736,59.8457,59.672,59.8183,67226.0
2017-11-13 12:00:00,65.44,65.5,65.44,65.47,79133.0,59.8091,59.864,59.8091,59.8366,79133.0
2017-11-13 12:30:00,65.47,65.63,65.47,65.49,77277.0,59.8366,59.9828,59.8366,59.8548,77277.0
2017-11-13 13:00:00,65.48,65.62,65.47,65.6,70924.0,59.8457,59.9736,59.8366,59.9554,70924.0
2017-11-13 13:30:00,65.59,65.7,65.51,65.69,86377.0,59.9462,60.0468,59.8731,60.0376,86377.0
2017-11-13 14:00:00,65.69,65.77,65.53,65.66,126779.0,60.0376,60.1107,59.8914,60.0102,126779.0
2017-11-13 14:30:00,65.67,65.67,65.54,65.62,125128.0,60.0193,60.0193,59.9005,59.9736,125128.0
2017-11-13 15:00:00,65.62,65.73,65.6,65.68,132739.0,59.9736,60.0742,59.9554,60.0285,132739.0
2017-11-13 15:30:00,65.68,66.02,65.68,65.98,655329.0,60.0285,60.3392,60.0285,60.3027,655329.0
2017-11-14 09:30:00,65.93,65.93,65.24,65.47,214970.0,60.257,60.257,59.6263,59.8366,214970.0
2017-11-14 10:00:00,65.51,65.52,65.24,65.37,171809.0,59.8731,59.8823,59.6263,59.7452,171809.0
2017-11-14 10:30:00,65.38,65.69,65.22,65.67,108819.0,59.7543,60.0376,59.6081,60.0193,108819.0
2017-11-14 11:00:00,65.66,65.8,65.65,65.72,74169.0,60.0102,60.1382,60.0011,60.065,74169.0
2017-11-14 11:30:00,65.71,65.95,65.69,65.9,56499.0,60.0559,60.2753,60.0376,60.2296,56499.0
2017-11-14 12:00:00,65.89,65.97,65.84,65.96,60069.0,60.2204,60.2935,60.1747,60.2844,60069.0
2017-11-14 12:30:00,65.95,66.06,65.87,65.89,82853.0,60.2753,60.3758,60.2021,60.2204,82853.0
2017-11-14 13:00:00,65.88,65.99,65.87,65.98,74185.0,60.2113,60.3118,60.2021,60.3027,74185.0
2017-11-14 13:30:00,65.98,66.05,65.94,65.99,110155.0,60.3027,60.3666,60.2661,60.3118,110155.0
2017-11-14 14:00:00,65.98,66.31,65.96,66.3,135597.0,60.3027,60.6043,60.2844,60.5951,135597.0
2017-11-14 14:30:00,66.3,66.33,66.18,66.18,165473.0,60.5951,60.6226,60.4855,60.4855,165473.0
2017-11-14 15:00:00,66.18,66.2,65.95,65.96,194483.0,60.4855,60.5037,60.2753,60.2844,194483.0
2017-11-14 15:30:00,65.96,66.04,65.8,66.02,560498.0,60.2844,60.3575,60.1382,60.3392,560498.0
2017-11-15 09:30:00,65.89,65.89,65.41,65.54,129391.0,60.2204,60.2204,59.7817,59.9005,129391.0
2017-11-15 10:00:00,65.54,65.62,65.43,65.53,76885.0,59.9005,59.9736,59.8,59.8914,76885.0
2017-11-15 10:30:00,65.53,65.64,65.43,65.53,108867.0,59.8914,59.9919,59.8,59.8914,108867.0
2017-11-15 11:00:00,65.54,65.75,65.54,65.7,183100.0,59.9005,60.0925,59.9005,60.0468,183100.0
2017-11-15 11:30:00,65.71,65.99,65.68,65.95,84912.0,60.0559,60.3118,60.0285,60.2753,84912.0
2017-11-15 12:00:00,65.94,66.07,65.82,66.02,136112.0,60.2661,60.3849,60.1564,60.3392,136112.0
2017-11-15 12:30:00,66.03,66.04,65.86,65.86,108445.0,60.3484,60.3575,60.193,60.193,108445.0
2017-11-15 13:00:00,65.86,65.98,65.84,65.92,82749.0,60.193,60.3027,60.1747,60.2478,82749.0
2017-11-15 13:30:00,65.93,66.16,65.92,66.0,222357.0,60.257,60.4672,60.2478,60.321,222357.0
2017-11-15 14:00:00,66.01,66.1,66.01,66.06,193148.0,60.3301,60.4123,60.3301,60.3758,193148.0
2017-11-15 14:30:00,66.06,66.18,65.89,65.94,144521.0,60.3758,60.4855,60.2204,60.2661,144521.0
2017-11-15 15:00:00,65.94,66.01,65.79,65.81,113808.0,60.2661,60.3301,60.129,60.1473,113808.0
2017-11-15 15:30:00,65.81,65.94,65.73,65.79,330750.0,60.1473,60.2661,60.0742,60.129,330750.0
2017-11-16 09:30:00,66.11,66.19,65.68,66.12,192619.0,60.4215,60.4946,60.0285,60.4306,192619.0
2017-11-16 10:00:00,66.11,66.22,65.89,65.94,119712.0,60.4215,60.522,60.2204,60.2661,119712.0
2017-11-16 10:30:00,65.93,66.09,65.92,66.08,74983.0,60.257,60.4032,60.2478,60.3941,74983.0
2017-11-16 11:00:00,66.06,66.1,65.93,65.97,93296.0,60.3758,60.4123,60.257,60.2935,93296.0
2017-11-16 11:30:00,65.97,66.06,65.92,66.02,93667.0,60.2935,60.3758,60.2478,60.3392,93667.0
2017-11-16 12:00:00,66.02,66.13,66.01,66.08,57053.0,60.3392,60.4398,60.3301,60.3941,57053.0
2017-11-16 12:30:00,66.09,66.26,66.08,66.24,61338.0,60.4032,60.5586,60.3941,60.5403,61338.0
2017-11-16 13:00:00,66.25,66.27,66.16,66.24,70318.0,60.5494,60.5677,60.4672,60.5403,70318.0
2017-11-16 13:30:00,66.24,66.28,66.15,66.17,72050.0,60.5403,60.5769,60.458,60.4763,72050.0
2017-11-16 14:00:00,66.16,66.21,66.06,66.09,115322.0,60.4672,60.5129,60.3758,60.4032,115322.0
2017-11-16 14:30:00,66.09,66.1,65.94,66.01,189880.0,60.4032,60.4123,60.2661,60.3301,189880.0
2017-11-16 15:00:00,66.02,66.08,65.86,65.92,112855.0,60.3392,60.3941,60.193,60.2478,112855.0
2017-11-16 15:30:00,65.93,65.93,65.71,65.82,421317.0,60.257,60.257,60.0559,60.1564,421317.0
2017-11-17 09:30:00,65.79,65.93,65.61,65.82,198214.0,60.129,60.257,59.9645,60.1564,198214.0
2017-11-17 10:00:00,65.8,65.93,65.74,65.78,86601.0,60.1382,60.257,60.0833,60.1199,86601.0
2017-11-17 10:30:00,65.77,65.83,65.67,65.8,106622.0,60.1107,60.1656,60.0193,60.1382,106622.0
2017-11-17 11:00:00,65.8,65.83,65.64,65.7,101602.0,60.1382,60.1656,59.9919,60.0468,101602.0
2017-11-17 11:30:00,65.69,65.95,65.68,65.95,73309.0,60.0376,60.2753,60.0285,60.2753,73309.0
2017-11-17 12:00:00,65.95,66.1,65.94,66.09,66451.0,60.2753,60.4123,60.2661,60.4032,66451.0
2017-11-17 12:30:00,66.09,66.15,66.01,66.01,84416.0,60.4032,60.458,60.3301,60.3301,84416.0
2017-11-17 13:00:00,66.01,66.02,65.75,65.81,83838.0,60.3301,60.3392,60.0925,60.1473,83838.0
2017-11-17 13:30:00,65.81,66.05,65.8,66.01,60470.0,60.1473,60.3666,60.1382,60.3301,60470.0
2017-11-17 14:00:00,66.02,66.07,66.0,66.06,63436.0,60.3392,60.3849,60.321,60.3758,63436.0
2017-11-17 14:30:00,66.06,66.16,66.06,66.16,61325.0,60.3758,60.4672,60.3758,60.4672,61325.0
2017-11-17 15:00:00,66.17,66.21,66.11,66.17,136496.0,60.4763,60.5129,60.4215,60.4763,136496.0
2017-11-17 15:30:00,66.17,66.31,66.14,66.22,336042.0,60.4763,60.6043,60.4489,60.522,336042.0
2017-11-20 09:30:00,66.29,66.48,65.95,66.0,233116.0,60.586,60.7596,60.2753,60.321,233116.0
2017-11-20 10:00:00,66.0,66.15,65.9,66.06,137391.0,60.321,60.458,60.2296,60.3758,137391.0
2017-11-20 10:30:00,66.06,66.26,65.93,66.25,106975.0,60.3758,60.5586,60.257,60.5494,106975.0
2017-11-20 11:00:00,66.26,66.28,66.09,66.13,135190.0,60.5586,60.5769,60.4032,60.4398,135190.0
2017-11-20 11:30:00,66.13,66.16,66.06,66.06,80992.0,60.4398,60.4672,60.3758,60.3758,80992.0
2017-11-20 12:00:00,66.06,66.1,65.93,65.98,84721.0,60.3758,60.4123,60.257,60.3027,84721.0
2017-11-20 12:30:00,65.98,66.06,65.97,66.04,46337.0,60.3027,60.3758,60.2935,60.3575,46337.0
2017-11-20 13:00:00,66.04,66.1,65.93,66.08,50783.0,60.3575,60.4123,60.257,60.3941,50783.0
2017-11-20 13:30:00,66.07,66.13,66.06,66.07,102044.0,60.3849,60.4398,60.3758,60.3849,102044.0
2017-11-20 14:00:00,66.08,66.14,66.04,66.05,48328.0,60.3941,60.4489,60.3575,60.3666,48328.0
2017-11-20 14:30:00,66.06,66.11,66.03,66.09,51667.0,60.3758,60.4215,60.3484,60.4032,51667.0
2017-11-20 15:00:00,66.08,66.1,66.03,66.05,81866.0,60.3941,60.4123,60.3484,60.3666,81866.0
2017-11-20 15:30:00,66.05,66.15,66.05,66.12,206273.0,60.3666,60.458,60.3666,60.4306,206273.0
2017-11-21 09:30:00,66.75,66.98,66.48,66.57,306012.0,61.0064,61.2166,60.7596,60.8419,306012.0
2017-11-21 10:00:00,66.57,66.73,66.4,66.71,107560.0,60.8419,60.9881,60.6865,60.9699,107560.0
2017-11-21 10:30:00,66.71,66.87,66.68,66.83,120339.0,60.9699,61.1161,60.9424,61.0795,120339.0
2017-11-21 11:00:00,66.83,66.9,66.72,66.78,154699.0,61.0795,61.1435,60.979,61.0338,154699.0
2017-11-21 11:30:00,66.77,66.84,66.67,66.82,86999.0,61.0247,61.0887,60.9333,61.0704,86999.0
2017-11-21 12:00:00,66.82,66.95,66.8,66.94,162903.0,61.0704,61.1892,61.0521,61.1801,162903.0
2017-11-21 12:30:00,66.95,67.19,66.93,67.16,105747.0,61.1892,61.4086,61.1709,61.3811,105747.0
2017-11-21 13:00:00,67.16,67.26,67.0,67.05,103506.0,61.3811,61.4725,61.2349,61.2806,103506.0
2017-11-21 13:30:00,67.05,67.29,67.04,67.27,100536.0,61.2806,61.5,61.2715,61.4817,100536.0
2017-11-21 14:00:00,67.27,67.31,67.16,67.18,98738.0,61.4817,61.5182,61.3811,61.3994,98738.0
2017-11-21 14:30:00,67.17,67.2,67.09,67.12,83595.0,61.3903,61.4177,61.3172,61.3446,83595.0
2017-11-21 15:00:00,67.11,67.12,66.95,67.05,100944.0,61.3354,61.3446,61.1892,61.2806,100944.0
2017-11-21 15:30:00,67.04,67.11,66.99,67.01,304248.0,61.2715,61.3354,61.2258,61.244,304248.0
2017-11-22 09:30:00,66.7,66.85,66.52,66.69,143274.0,61.3714,61.5095,61.2058,61.3622,143274.0
2017-11-22 10:00:00,66.69,66.73,66.51,66.57,123624.0,61.3622,61.399,61.1966,61.2518,123624.0
2017-11-22 10:30:00,66.57,66.73,66.46,66.73,109980.0,61.2518,61.399,61.1506,61.399,109980.0
2017-11-22 11:00:00,66.73,66.8,66.66,66.74,108056.0,61.399,61.4635,61.3346,61.4082,108056.0
2017-11-22 11:30:00,66.75,66.88,66.58,66.85,140763.0,61.4174,61.5371,61.261,61.5095,140763.0
2017-11-22 12:00:00,66.84,66.99,66.82,66.98,106875.0,61.5003,61.6383,61.4819,61.6291,106875.0
2017-11-22 12:30:00,66.97,66.98,66.86,66.92,87412.0,61.6199,61.6291,61.5187,61.5739,87412.0
2017-11-22 13:00:00,66.91,66.91,66.76,66.79,109908.0,61.5647,61.5647,61.4267,61.4543,109908.0
2017-11-22 13:30:00,66.79,66.83,66.75,66.82,48501.0,61.4543,61.4911,61.4174,61.4819,48501.0
2017-11-22 14:00:00,66.81,66.82,66.73,66.74,46206.0,61.4727,61.4819,61.399,61.4082,46206.0
2017-11-22 14:30:00,66.74,66.81,66.73,66.8,53183.0,61.4082,61.4727,61.399,61.4635,53183.0
2017-11-22 15:00:00,66.78,66.79,66.65,66.76,54177.0,61.4451,61.4543,61.3254,61.4267,54177.0
2017-11-22 15:30:00,66.76,66.85,66.7,66.78,221943.0,61.4267,61.5095,61.3714,61.4451,221943.0
2017-11-24 09:30:00,66.67,66.67,66.35,66.5,155406.0,61.3438,61.3438,61.0494,61.1874,155406.0
2017-11-24 10:00:00,66.49,66.76,66.42,66.62,106970.0,61.1782,61.4267,61.1138,61.2978,106970.0
2017-11-24 10:30:00,66.62,66.68,66.49,66.6,129433.0,61.2978,61.353,61.1782,61.2794,129433.0
2017-11-24 11:00:00,66.6,66.71,66.56,66.7,104082.0,61.2794,61.3806,61.2426,61.3714,104082.0
2017-11-24 11:30:00,66.7,66.83,66.68,66.73,74382.0,61.3714,61.4911,61.353,61.399,74382.0
2017-11-24 12:00:00,66.73,66.76,66.58,66.69,122642.0,61.399,61.4267,61.261,61.3622,122642.0
2017-11-24 12:30:00,66.7,66.81,66.68,66.72,221863.0,61.3714,61.4727,61.353,61.3898,221863.0
2017-11-27 09:30:00,66.76,67.17,66.69,67.09,218279.0,61.4267,61.8039,61.3622,61.7303,218279.0
2017-11-27 10:00:00,67.09,67.11,66.76,66.93,150248.0,61.7303,61.7487,61.4267,61.5831,150248.0
2017-11-27 10:30:00,66.94,66.96,66.73,66.75,173807.0,61.5923,61.6107,61.399,61.4174,173807.0
2017-11-27 11:00:00,66.76,66.88,66.64,66.64,136758.0,61.4267,61.5371,61.3162,61.3162,136758.0
2017-11-27 11:30:00,66.63,66.83,66.63,66.74,138344.0,61.307,61.4911,61.307,61.4082,138344.0
2017-11-27 12:00:00,66.74,66.75,66.63,66.68,103339.0,61.4082,61.4174,61.307,61.353,103339.0
2017-11-27 12:30:00,66.69,66.69,66.54,66.65,68760.0,61.3622,61.3622,61.2242,61.3254,68760.0
2017-11-27 13:00:00,66.66,66.68,66.55,66.58,76061.0,61.3346,61.353,61.2334,61.261,76061.0
2017-11-27 13:30:00,66.58,66.58,66.35,66.36,98974.0,61.261,61.261,61.0494,61.0586,98974.0
2017-11-27 14:00:00,66.36,66.43,66.27,66.33,156690.0,61.0586,61.123,60.9758,61.031,156690.0
2017-11-27 14:30:00,66.33,66.41,66.22,66.23,340740.0,61.031,61.1046,60.9298,60.939,340740.0
2017-11-27 15:00:00,66.23,66.26,66.12,66.15,251749.0,60.939,60.9666,60.8378,60.8654,251749.0
2017-11-27 15:30:00,66.16,66.2,66.08,66.16,580544.0,60.8746,60.9114,60.801,60.8746,580544.0
2017-11-28 09:30:00,66.37,66.61,66.04,66.56,134266.0,61.0678,61.2886,60.7642,61.2426,134266.0
2017-11-28 10:00:00,66.58,66.83,66.51,66.76,182605.0,61.261,61.4911,61.1966,61.4267,182605.0
2017-11-28 10:30:00,66.76,66.89,66.59,66.73,98055.0,61.4267,61.5463,61.2702,61.399,98055.0
2017-11-28 11:00:00,66.71,66.82,66.7,66.76,79343.0,61.3806,61.4819,61.3714,61.4267,79343.0
2017-11-28 11:30:00,66.77,66.94,66.75,66.9,85621.0,61.4359,61.5923,61.4174,61.5555,85621.0
2017-11-28 12:00:00,66.9,66.9,66.78,66.89,79380.0,61.5555,61.5555,61.4451,61.5463,79380.0
2017-11-28 12:30:00,66.89,67.02,66.87,67.02,70945.0,61.5463,61.6659,61.5279,61.6659,70945.0
2017-11-28 13:00:00,67.02,67.05,66.63,66.67,112732.0,61.6659,61.6935,61.307,61.3438,112732.0
2017-11-28 13:30:00,66.67,66.77,66.44,66.47,115930.0,61.3438,61.4359,61.1322,61.1598,115930.0
2017-11-28 14:00:00,66.47,66.65,66.38,66.64,124781.0,61.1598,61.3254,61.077,61.3162,124781.0
2017-11-28 14:30:00,66.64,66.78,66.61,66.76,90578.0,61.3162,61.4451,61.2886,61.4267,90578.0
2017-11-28 15:00:00,66.76,66.84,66.7,66.72,170983.0,61.4267,61.5003,61.3714,61.3898,170983.0
2017-11-28 15:30:00,66.73,66.73,66.4,66.51,715891.0,61.399,61.399,61.0954,61.1966,715891.0
2017-11-29 09:30:00,66.51,66.64,65.99,66.27,396319.0,61.1966,61.3162,60.7182,60.9758,396319.0
2017-11-29 10:00:00,66.28,66.29,65.63,65.82,343572.0,60.985,60.9942,60.3869,60.5617,343572.0
2017-11-29 10:30:00,65.82,66.21,65.55,65.62,312850.0,60.5617,60.9206,60.3133,60.3777,312850.0
2017-11-29 11:00:00,65.61,65.92,65.47,65.89,215363.0,60.3685,60.6538,60.2397,60.6262,215363.0
2017-11-29 11:30:00,65.9,66.08,65.87,65.99,167449.0,60.6354,60.801,60.6078,60.7182,167449.0
2017-11-29 12:00:00,65.99,66.32,65.93,66.25,207103.0,60.7182,61.0218,60.663,60.9574,207103.0
2017-11-29 12:30:00,66.25,66.25,66.1,66.21,124591.0,60.9574,60.9574,60.8194,60.9206,124591.0
2017-11-29 13:00:00,66.21,66.21,65.9,65.95,161047.0,60.9206,60.9206,60.6354,60.6814,161047.0
2017-11-29 13:30:00,65.95,66.03,65.92,65.97,110322.0,60.6814,60.755,60.6538,60.6998,110322.0
2017-11-29 14:00:00,65.97,66.16,65.93,66.15,162700.0,60.6998,60.8746,60.663,60.8654,162700.0
2017-11-29 14:30:00,66.15,66.15,65.81,65.84,175020.0,60.8654,60.8654,60.5525,60.5801,175020.0
2017-11-29 15:00:00,65.83,65.88,65.76,65.84,251877.0,60.5709,60.617,60.5065,60.5801,251877.0
2017-11-29 15:30:00,65.84,65.86,65.62,65.69,717994.0,60.5801,60.5986,60.3777,60.4421,717994.0
2017-11-30 09:30:00,65.42,65.46,64.84,65.05,563990.0,60.1937,60.2305,59.66,59.8533,563990.0
2017-11-30 10:00:00,65.05,65.05,64.3,64.37,502148.0,59.8533,59.8533,59.1632,59.2276,502148.0
2017-11-30 10:30:00,64.38,64.81,64.36,64.74,407168.0,59.2368,59.6324,59.2184,59.568,407168.0
2017-11-30 11:00:00,64.73,64.9,64.67,64.73,208205.0,59.5588,59.7152,59.5036,59.5588,208205.0
2017-11-30 11:30:00,64.73,65.28,64.72,65.24,313838.0,59.5588,60.0649,59.5496,60.0281,313838.0
2017-11-30 12:00:00,65.25,65.79,65.19,65.66,339551.0,60.0373,60.5341,59.9821,60.4145,339551.0
2017-11-30 12:30:00,65.66,65.81,65.51,65.63,147995.0,60.4145,60.5525,60.2765,60.3869,147995.0
2017-11-30 13:00:00,65.65,65.86,65.63,65.78,165647.0,60.4053,60.5986,60.3869,60.5249,165647.0
2017-11-30 13:30:00,65.78,65.99,65.74,65.91,239416.0,60.5249,60.7182,60.4881,60.6446,239416.0
2017-11-30 14:00:00,65.9,65.98,65.79,65.97,118583.0,60.6354,60.709,60.5341,60.6998,118583.0
2017-11-30 14:30:00,65.98,65.98,65.74,65.77,188150.0,60.709,60.709,60.4881,60.5157,188150.0
2017-11-30 15:00:00,65.77,65.79,65.52,65.71,302057.0,60.5157,60.5341,60.2857,60.4605,302057.0
2017-11-30 15:30:00,65.72,65.78,65.5,65.64,616793.0,60.4697,60.5249,60.2673,60.3961,616793.0
2017-12-01 09:30:00,65.32,65.82,65.15,65.77,361267.0,60.1017,60.5617,59.9453,60.5157,361267.0
2017-12-01 10:00:00,65.77,65.93,65.46,65.81,181061.0,60.5157,60.663,60.2305,60.5525,181061.0
2017-12-01 10:30:00,65.81,65.88,65.63,65.77,159721.0,60.5525,60.617,60.3869,60.5157,159721.0
2017-12-01 11:00:00,65.76,65.79,65.03,65.11,243861.0,60.5065,60.5341,59.8349,59.9085,243861.0
2017-12-01 11:30:00,65.06,65.72,64.89,65.67,240966.0,59.8625,60.4697,59.706,60.4237,240966.0
2017-12-01 12:00:00,65.66,65.75,65.3,65.44,135412.0,60.4145,60.4973,60.0833,60.2121,135412.0
2017-12-01 12:30:00,65.44,65.7,65.4,65.65,73629.0,60.2121,60.4513,60.1753,60.4053,73629.0
2017-12-01 13:00:00,65.65,65.8,65.61,65.77,110374.0,60.4053,60.5433,60.3685,60.5157,110374.0
2017-12-01 13:30:00,65.78,65.82,65.67,65.69,88881.0,60.5249,60.5617,60.4237,60.4421,88881.0
2017-12-01 14:00:00,65.68,65.74,65.61,65.7,104533.0,60.4329,60.4881,60.3685,60.4513,104533.0
2017-12-01 14:30:00,65.7,65.81,65.48,65.55,349692.0,60.4513,60.5525,60.2489,60.3133,349692.0
2017-12-01 15:00:00,65.54,65.74,65.5,65.72,121703.0,60.3041,60.4881,60.2673,60.4697,121703.0
2017-12-01 15:30:00,65.71,66.09,65.7,66.0,638900.0,60.4605,60.8102,60.4513,60.7274,638900.0
2017-12-04 09:30:00,67.09,67.43,66.95,67.27,615982.0,61.7303,62.0431,61.6015,61.8959,615982.0
2017-12-04 10:00:00,67.27,67.79,67.27,67.66,360417.0,61.8959,62.3744,61.8959,62.2548,360417.0
2017-12-04 10:30:00,67.66,67.88,67.58,67.58,265134.0,62.2548,62.4572,62.1811,62.1811,265134.0
2017-12-04 11:00:00,67.58,67.63,67.18,67.29,180210.0,62.1811,62.2271,61.8131,61.9143,180210.0
2017-12-04 11:30:00,67.3,67.65,67.29,67.54,122214.0,61.9235,62.2456,61.9143,62.1443,122214.0
2017-12-04 12:00:00,67.54,67.66,67.46,67.53,145482.0,62.1443,62.2548,62.0707,62.1351,145482.0
2017-12-04 12:30:00,67.54,67.64,67.43,67.61,109187.0,62.1443,62.2363,62.0431,62.2087,109187.0
2017-12-04 13:00:00,67.61,67.76,67.61,67.72,110840.0,62.2087,62.3468,62.2087,62.31,110840.0
2017-12-04 13:30:00,67.72,67.72,67.43,67.44,133736.0,62.31,62.31,62.0431,62.0523,133736.0
2017-12-04 14:00:00,67.43,67.44,67.22,67.41,199027.0,62.0431,62.0523,61.8499,62.0247,199027.0
2017-12-04 14:30:00,67.41,67.47,67.24,67.44,205955.0,62.0247,62.0799,61.8683,62.0523,205955.0
2017-12-04 15:00:00,67.44,67.47,67.24,67.31,395304.0,62.0523,62.0799,61.8683,61.9327,395304.0
2017-12-04 15:30:00,67.31,67.37,67.22,67.24,729876.0,61.9327,61.9879,61.8499,61.8683,729876.0
2017-12-05 09:30:00,67.02,67.11,66.51,66.64,204524.0,61.6659,61.7487,61.1966,61.3162,204524.0
2017-12-05 10:00:00,66.65,67.01,66.65,66.87,124081.0,61.3254,61.6567,61.3254,61.5279,124081.0
2017-12-05 10:30:00,66.87,66.92,66.72,66.8,160778.0,61.5279,61.5739,61.3898,61.4635,160778.0
2017-12-05 11:00:00,66.8,66.86,66.65,66.65,102919.0,61.4635,61.5187,61.3254,61.3254,102919.0
2017-12-05 11:30:00,66.64,66.98,66.62,66.76,94339.0,61.3162,61.6291,61.2978,61.4267,94339.0
2017-12-05 12:00:00,66.75,66.76,66.52,66.63,103262.0,61.4174,61.4267,61.2058,61.307,103262.0
2017-12-05 12:30:00,66.63,66.72,66.44,66.49,72391.0,61.307,61.3898,61.1322,61.1782,72391.0
2017-12-05 13:00:00,66.49,66.66,66.46,66.6,70176.0,61.1782,61.3346,61.1506,61.2794,70176.0
2017-12-05 13:30:00,66.59,66.59,66.4,66.48,95616.0,61.2702,61.2702,61.0954,61.169,95616.0
2017-12-05 14:00:00,66.48,66.49,66.17,66.23,147277.0,61.169,61.1782,60.8838,60.939,147277.0
2017-12-05 14:30:00,66.22,66.22,65.9,65.92,220728.0,60.9298,60.9298,60.6354,60.6538,220728.0
2017-12-05 15:00:00,65.92,65.99,65.77,65.91,197787.0,60.6538,60.7182,60.5157,60.6446,197787.0
2017-12-05 15:30:00,65.91,66.0,65.78,65.93,727365.0,60.6446,60.7274,60.5249,60.663,727365.0
2017-12-06 09:30:00,66.38,66.58,65.66,65.9,551269.0,61.077,61.261,60.4145,60.6354,551269.0
2017-12-06 10:00:00,65.9,66.05,65.66,65.67,208026.0,60.6354,60.7734,60.4145,60.4237,208026.0
2017-12-06 10:30:00,65.67,65.88,65.67,65.82,196338.0,60.4237,60.617,60.4237,60.5617,196338.0
2017-12-06 11:00:00,65.81,66.04,65.8,65.87,197157.0,60.5525,60.7642,60.5433,60.6078,197157.0
2017-12-06 11:30:00,65.88,65.96,65.82,65.89,110696.0,60.617,60.6906,60.5617,60.6262,110696.0
2017-12-06 12:00:00,65.89,65.89,65.74,65.81,88838.0,60.6262,60.6262,60.4881,60.5525,88838.0
2017-12-06 12:30:00,65.81,65.97,65.78,65.96,113663.0,60.5525,60.6998,60.5249,60.6906,113663.0
2017-12-06 13:00:00,65.96,66.15,65.95,66.09,79460.0,60.6906,60.8654,60.6814,60.8102,79460.0
2017-12-06 13:30:00,66.1,66.22,66.07,66.21,112695.0,60.8194,60.9298,60.7918,60.9206,112695.0
2017-12-06 14:00:00,66.2,66.23,66.05,66.11,101937.0,60.9114,60.939,60.7734,60.8286,101937.0
2017-12-06 14:30:00,66.1,66.19,66.06,66.14,90386.0,60.8194,60.9022,60.7826,60.8562,90386.0
2017-12-06 15:00:00,66.15,66.18,66.1,66.15,112847.0,60.8654,60.893,60.8194,60.8654,112847.0
2017-12-06 15:30:00,66.16,66.22,66.0,66.05,412755.0,60.8746,60.9298,60.7274,60.7734,412755.0
2017-12-07 09:30:00,66.03,66.39,65.93,66.17,186794.0,60.755,61.0862,60.663,60.8838,186794.0
2017-12-07 10:00:00,66.17,66.21,66.03,66.16,113627.0,60.8838,60.9206,60.755,60.8746,113627.0
2017-12-07 10:30:00,66.17,66.18,65.87,65.99,120745.0,60.8838,60.893,60.6078,60.7182,120745.0
2017-12-07 11:00:00,65.99,66.15,65.98,66.15,101525.0,60.7182,60.8654,60.709,60.8654,101525.0
2017-12-07 11:30:00,66.15,66.42,66.12,66.39,111383.0,60.8654,61.1138,60.8378,61.0862,111383.0
2017-12-07 12:00:00,66.38,66.38,66.22,66.36,72488.0,61.077,61.077,60.9298,61.0586,72488.0
2017-12-07 12:30:00,66.36,66.43,66.25,66.25,68943.0,61.0586,61.123,60.9574,60.9574,68943.0
2017-12-07 13:00:00,66.24,66.27,66.15,66.22,79855.0,60.9482,60.9758,60.8654,60.9298,79855.0
2017-12-07 13:30:00,66.22,66.27,66.15,66.27,85393.0,60.9298,60.9758,60.8654,60.9758,85393.0
2017-12-07 14:00:00,66.27,66.31,66.2,66.23,91844.0,60.9758,61.0126,60.9114,60.939,91844.0
2017-12-07 14:30:00,66.23,66.34,66.19,66.34,73055.0,60.939,61.0402,60.9022,61.0402,73055.0
2017-12-07 15:00:00,66.34,66.39,66.2,66.23,144831.0,61.0402,61.0862,60.9114,60.939,144831.0
2017-12-07 15:30:00,66.24,66.3,66.13,66.18,489677.0,60.9482,61.0034,60.847,60.893,489677.0
2017-12-08 09:30:00,66.37,66.97,66.32,66.89,163728.0,61.0678,61.6199,61.0218,61.5463,163728.0
2017-12-08 10:00:00,66.91,67.12,66.82,67.05,223882.0,61.5647,61.7579,61.4819,61.6935,223882.0
2017-12-08 10:30:00,67.08,67.12,66.83,66.93,97667.0,61.7211,61.7579,61.4911,61.5831,97667.0
2017-12-08 11:00:00,66.93,67.1,66.91,66.97,74460.0,61.5831,61.7395,61.5647,61.6199,74460.0
2017-12-08 11:30:00,66.97,66.99,66.83,66.83,56636.0,61.6199,61.6383,61.4911,61.4911,56636.0
2017-12-08 12:00:00,66.84,66.98,66.82,66.96,43428.0,61.5003,61.6291,61.4819,61.6107,43428.0
2017-12-08 12:30:00,66.96,67.02,66.93,66.97,95594.0,61.6107,61.6659,61.5831,61.6199,95594.0
2017-12-08 13:00:00,66.97,67.01,66.89,66.96,69718.0,61.6199,61.6567,61.5463,61.6107,69718.0
2017-12-08 13:30:00,66.96,66.97,66.88,66.91,59902.0,61.6107,61.6199,61.5371,61.5647,59902.0
2017-12-08 14:00:00,66.91,66.92,66.74,66.77,66987.0,61.5647,61.5739,61.4082,61.4359,66987.0
2017-12-08 14:30:00,66.76,66.85,66.75,66.76,67825.0,61.4267,61.5095,61.4174,61.4267,67825.0
2017-12-08 15:00:00,66.76,66.87,66.74,66.84,70817.0,61.4267,61.5279,61.4082,61.5003,70817.0
2017-12-08 15:30:00,66.84,66.92,66.76,66.92,298857.0,61.5003,61.5739,61.4267,61.5739,298857.0
2017-12-11 09:30:00,66.75,67.05,66.73,66.88,150688.0,61.4174,61.6935,61.399,61.5371,150688.0
2017-12-11 10:00:00,66.9,67.09,66.86,66.88,117019.0,61.5555,61.7303,61.5187,61.5371,117019.0
2017-12-11 10:30:00,66.87,66.94,66.79,66.92,216725.0,61.5279,61.5923,61.4543,61.5739,216725.0
2017-12-11 11:00:00,66.92,66.94,66.68,66.69,390616.0,61.5739,61.5923,61.353,61.3622,390616.0
2017-12-11 11:30:00,66.68,66.81,66.67,66.7,59264.0,61.353,61.4727,61.3438,61.3714,59264.0
2017-12-11 12:00:00,66.7,66.94,66.7,66.89,46086.0,61.3714,61.5923,61.3714,61.5463,46086.0
2017-12-11 12:30:00,66.9,66.98,66.87,66.98,46832.0,61.5555,61.6291,61.5279,61.6291,46832.0
2017-12-11 13:00:00,66.98,67.02,66.84,66.9,58911.0,61.6291,61.6659,61.5003,61.5555,58911.0
2017-12-11 13:30:00,66.9,66.97,66.88,66.89,80465.0,61.5555,61.6199,61.5371,61.5463,80465.0
2017-12-11 14:00:00,66.88,67.02,66.86,66.95,97505.0,61.5371,61.6659,61.5187,61.6015,97505.0
2017-12-11 14:30:00,66.95,66.97,66.84,66.92,89600.0,61.6015,61.6199,61.5003,61.5739,89600.0
2017-12-11 15:00:00,66.92,66.97,66.87,66.93,93782.0,61.5739,61.6199,61.5279,61.5831,93782.0
2017-12-11 15:30:00,66.93,67.06,66.81,67.04,409459.0,61.5831,61.7027,61.4727,61.6843,409459.0
2017-12-12 09:30:00,66.47,66.64,66.15,66.36,451085.0,61.1598,61.3162,60.8654,61.0586,451085.0
2017-12-12 10:00:00,66.37,66.39,66.15,66.19,125385.0,61.0678,61.0862,60.8654,60.9022,125385.0
2017-12-12 10:30:00,66.19,66.38,66.17,66.33,80132.0,60.9022,61.077,60.8838,61.031,80132.0
2017-12-12 11:00:00,66.33,66.49,66.28,66.49,114057.0,61.031,61.1782,60.985,61.1782,114057.0
2017-12-12 11:30:00,66.5,66.74,66.43,66.53,139837.0,61.1874,61.4082,61.123,61.215,139837.0
2017-12-12 12:00:00,66.53,66.64,66.52,66.58,73415.0,61.215,61.3162,61.2058,61.261,73415.0
2017-12-12 12:30:00,66.59,66.68,66.48,66.53,97008.0,61.2702,61.353,61.169,61.215,97008.0
2017-12-12 13:00:00,66.52,66.84,66.48,66.84,163187.0,61.2058,61.5003,61.169,61.5003,163187.0
2017-12-12 13:30:00,66.83,66.88,66.66,66.68,159513.0,61.4911,61.5371,61.3346,61.353,159513.0
2017-12-12 14:00:00,66.69,66.78,66.65,66.77,77034.0,61.3622,61.4451,61.3254,61.4359,77034.0
2017-12-12 14:30:00,66.76,66.77,66.64,66.69,91772.0,61.4267,61.4359,61.3162,61.3622,91772.0
2017-12-12 15:00:00,66.7,66.79,66.66,66.77,125506.0,61.3714,61.4543,61.3346,61.4359,125506.0
2017-12-12 15:30:00,66.78,66.78,66.49,66.55,453715.0,61.4451,61.4451,61.1782,61.2334,453715.0
2017-12-13 09:30:00,66.32,66.76,66.04,66.68,235529.0,61.0218,61.4267,60.7642,61.353,235529.0
2017-12-13 10:00:00,66.72,66.72,66.02,66.17,156928.0,61.3898,61.3898,60.7458,60.8838,156928.0
2017-12-13 10:30:00,66.14,66.18,65.92,66.01,146641.0,60.8562,60.893,60.6538,60.7366,146641.0
2017-12-13 11:00:00,66.03,66.11,65.93,66.0,106224.0,60.755,60.8286,60.663,60.7274,106224.0
2017-12-13 11:30:00,66.01,66.12,65.83,65.87,111676.0,60.7366,60.8378,60.5709,60.6078,111676.0
2017-12-13 12:00:00,65.86,65.86,65.71,65.8,94573.0,60.5986,60.5986,60.4605,60.5433,94573.0
2017-12-13 12:30:00,65.8,65.85,65.76,65.83,110043.0,60.5433,60.5893,60.5065,60.5709,110043.0
2017-12-13 13:00:00,65.83,65.85,65.53,65.55,162326.0,60.5709,60.5893,60.2949,60.3133,162326.0
2017-12-13 13:30:00,65.55,65.68,65.36,65.64,157683.0,60.3133,60.4329,60.1385,60.3961,157683.0
2017-12-13 14:00:00,65.63,65.77,65.55,65.59,139455.0,60.3869,60.5157,60.3133,60.3501,139455.0
2017-12-13 14:30:00,65.6,65.88,65.59,65.82,132500.0,60.3593,60.617,60.3501,60.5617,132500.0
2017-12-13 15:00:00,65.82,65.86,65.67,65.84,234244.0,60.5617,60.5986,60.4237,60.5801,234244.0
2017-12-13 15:30:00,65.84,65.87,65.39,65.41,714188.0,60.5801,60.6078,60.1661,60.1845,714188.0
2017-12-14 09:30:00,65.42,65.49,65.09,65.36,295140.0,60.1937,60.2581,59.8901,60.1385,295140.0
2017-12-14 10:00:00,65.36,65.4,65.14,65.21,132143.0,60.1385,60.1753,59.9361,60.0005,132143.0
2017-12-14 10:30:00,65.23,65.35,65.11,65.27,103499.0,60.0189,60.1293,59.9085,60.0557,103499.0
2017-12-14 11:00:00,65.26,65.44,65.26,65.42,117402.0,60.0465,60.2121,60.0465,60.1937,117402.0
2017-12-14 11:30:00,65.42,65.58,65.4,65.57,145072.0,60.1937,60.3409,60.1753,60.3317,145072.0
2017-12-14 12:00:00,65.58,65.77,65.48,65.51,168538.0,60.3409,60.5157,60.2489,60.2765,168538.0
2017-12-14 12:30:00,65.53,65.64,65.47,65.52,89710.0,60.2949,60.3961,60.2397,60.2857,89710.0
2017-12-14 13:00:00,65.51,65.66,65.48,65.66,187879.0,60.2765,60.4145,60.2489,60.4145,187879.0
2017-12-14 13:30:00,65.66,65.71,65.52,65.6,153634.0,60.4145,60.4605,60.2857,60.3593,153634.0
2017-12-14 14:00:00,65.59,65.61,65.33,65.33,147576.0,60.3501,60.3685,60.1109,60.1109,147576.0
2017-12-14 14:30:00,65.33,65.45,65.3,65.42,139298.0,60.1109,60.2213,60.0833,60.1937,139298.0
2017-12-14 15:00:00,65.42,65.42,65.26,65.33,168676.0,60.1937,60.1937,60.0465,60.1109,168676.0
2017-12-14 15:30:00,65.34,65.41,65.16,65.17,476445.0,60.1201,60.1845,59.9545,59.9637,476445.0
2017-12-15 09:30:00,64.92,65.47,64.67,65.34,834707.0,59.7336,60.2397,59.5036,60.1201,834707.0
2017-12-15 10:00:00,65.35,65.74,65.32,65.6,289164.0,60.1293,60.4881,60.1017,60.3593,289164.0
2017-12-15 10:30:00,65.6,65.68,65.47,65.66,159641.0,60.3593,60.4329,60.2397,60.4145,159641.0
2017-12-15 11:00:00,65.66,65.79,65.58,65.73,192015.0,60.4145,60.5341,60.3409,60.4789,192015.0
2017-12-15 11:30:00,65.74,65.92,65.7,65.92,106710.0,60.4881,60.6538,60.4513,60.6538,106710.0
2017-12-15 12:00:00,65.91,66.2,65.87,66.14,160253.0,60.6446,60.9114,60.6078,60.8562,160253.0
2017-12-15 12:30:00,66.14,66.14,65.96,65.99,87763.0,60.8562,60.8562,60.6906,60.7182,87763.0
2017-12-15 13:00:00,65.99,66.02,65.93,66.0,103412.0,60.7182,60.7458,60.663,60.7274,103412.0
2017-12-15 13:30:00,65.99,66.04,65.93,66.04,127172.0,60.7182,60.7642,60.663,60.7642,127172.0
2017-12-15 14:00:00,66.04,66.07,65.89,65.93,177092.0,60.7642,60.7918,60.6262,60.663,177092.0
2017-12-15 14:30:00,65.94,66.08,65.94,66.0,135084.0,60.6722,60.801,60.6722,60.7274,135084.0
2017-12-15 15:00:00,66.0,66.07,65.95,65.98,153707.0,60.7274,60.7918,60.6814,60.709,153707.0
2017-12-15 15:30:00,65.98,66.05,65.9,65.94,698337.0,60.709,60.7734,60.6354,60.6722,698337.0
2017-12-18 09:30:00,66.6,67.06,66.29,67.06,432274.0,61.2794,61.7027,60.9942,61.7027,432274.0
2017-12-18 10:00:00,67.08,67.15,66.46,66.57,353678.0,61.7211,61.7855,61.1506,61.2518,353678.0
2017-12-18 10:30:00,66.57,66.63,66.24,66.24,392298.0,61.2518,61.307,60.9482,60.9482,392298.0
2017-12-18 11:00:00,66.25,66.44,66.18,66.26,262923.0,60.9574,61.1322,60.893,60.9666,262923.0
2017-12-18 11:30:00,66.26,66.49,66.21,66.46,209117.0,60.9666,61.1782,60.9206,61.1506,209117.0
2017-12-18 12:00:00,66.47,66.54,66.4,66.46,158396.0,61.1598,61.2242,61.0954,61.1506,158396.0
2017-12-18 12:30:00,66.45,66.62,66.4,66.59,138131.0,61.1414,61.2978,61.0954,61.2702,138131.0
2017-12-18 13:00:00,66.59,66.61,66.37,66.4,271523.0,61.2702,61.2886,61.0678,61.0954,271523.0
2017-12-18 13:30:00,66.4,66.42,66.21,66.27,218999.0,61.0954,61.1138,60.9206,60.9758,218999.0
2017-12-18 14:00:00,66.28,66.46,66.21,66.46,239894.0,60.985,61.1506,60.9206,61.1506,239894.0
2017-12-18 14:30:00,66.45,66.58,66.38,66.47,270817.0,61.1414,61.261,61.077,61.1598,270817.0
2017-12-18 15:00:00,66.47,66.56,66.46,66.5,285721.0,61.1598,61.2426,61.1506,61.1874,285721.0
2017-12-18 15:30:00,66.51,66.63,66.5,66.57,845459.0,61.1966,61.307,61.1874,61.2518,845459.0
2017-12-19 09:30:00,67.35,68.74,67.07,67.85,1291032.0,61.9695,63.2485,61.7119,62.4296,1291032.0
2017-12-19 10:00:00,67.89,68.47,67.86,68.08,442020.0,62.4664,63.0,62.4388,62.6412,442020.0
2017-12-19 10:30:00,68.13,68.68,68.09,68.64,444974.0,62.6872,63.1933,62.6504,63.1565,444974.0
2017-12-19 11:00:00,68.65,68.71,67.78,67.88,327193.0,63.1657,63.2209,62.3652,62.4572,327193.0
2017-12-19 11:30:00,67.88,68.08,67.83,67.86,146212.0,62.4572,62.6412,62.4112,62.4388,146212.0
2017-12-19 12:00:00,67.85,68.06,67.81,67.95,142061.0,62.4296,62.6228,62.3928,62.5216,142061.0
2017-12-19 12:30:00,67.94,68.03,67.83,67.93,116960.0,62.5124,62.5952,62.4112,62.5032,116960.0
2017-12-19 13:00:00,67.92,68.12,67.87,67.91,102074.0,62.494,62.678,62.448,62.4848,102074.0
2017-12-19 13:30:00,67.91,68.01,67.82,67.88,125087.0,62.4848,62.5768,62.402,62.4572,125087.0
2017-12-19 14:00:00,67.91,68.05,67.9,68.01,231395.0,62.4848,62.6136,62.4756,62.5768,231395.0
2017-12-19 14:30:00,68.01,68.33,67.99,68.16,295134.0,62.5768,62.8712,62.5584,62.7148,295134.0
2017-12-19 15:00:00,68.15,68.21,68.05,68.12,227186.0,62.7056,62.7608,62.6136,62.678,227186.0
2017-12-19 15:30:00,68.13,68.25,68.07,68.12,693532.0,62.6872,62.7976,62.632,62.678,693532.0
2017-12-20 09:30:00,68.5,69.17,68.36,69.15,639691.0,63.0276,63.6441,62.8988,63.6257,639691.0
2017-12-20 10:00:00,69.15,69.17,68.61,68.68,223250.0,63.6257,63.6441,63.1289,63.1933,223250.0
2017-12-20 10:30:00,68.69,68.71,67.92,68.14,229655.0,63.2025,63.2209,62.494,62.6964,229655.0
2017-12-20 11:00:00,68.14,68.2,68.0,68.19,176703.0,62.6964,62.7516,62.5676,62.7424,176703.0
2017-12-20 11:30:00,68.21,68.3,68.15,68.24,127468.0,62.7608,62.8436,62.7056,62.7884,127468.0
2017-12-20 12:00:00,68.25,68.35,68.21,68.32,117459.0,62.7976,62.8896,62.7608,62.862,117459.0
2017-12-20 12:30:00,68.31,68.33,68.14,68.24,85218.0,62.8528,62.8712,62.6964,62.7884,85218.0
2017-12-20 13:00:00,68.25,68.27,68.11,68.14,105343.0,62.7976,62.816,62.6688,62.6964,105343.0
2017-12-20 13:30:00,68.14,68.15,68.03,68.06,141414.0,62.6964,62.7056,62.5952,62.6228,141414.0
2017-12-20 14:00:00,68.07,68.09,67.83,67.87,160103.0,62.632,62.6504,62.4112,62.448,160103.0
2017-12-20 14:30:00,67.88,67.9,67.78,67.87,128727.0,62.4572,62.4756,62.3652,62.448,128727.0
2017-12-20 15:00:00,67.87,67.89,67.78,67.79,135223.0,62.448,62.4664,62.3652,62.3744,135223.0
2017-12-20 15:30:00,67.8,67.85,67.66,67.71,387397.0,62.3836,62.4296,62.2548,62.3008,387397.0
2017-12-21 09:30:00,67.45,67.59,66.81,66.94,349527.0,62.0615,62.1903,61.4727,61.5923,349527.0
2017-12-21 10:00:00,66.95,67.01,66.46,66.46,321815.0,61.6015,61.6567,61.1506,61.1506,321815.0
2017-12-21 10:30:00,66.47,66.63,66.34,66.61,289816.0,61.1598,61.307,61.0402,61.2886,289816.0
2017-12-21 11:00:00,66.62,66.75,66.55,66.61,189450.0,61.2978,61.4174,61.2334,61.2886,189450.0
2017-12-21 11:30:00,66.61,66.69,66.3,66.39,298750.0,61.2886,61.3622,61.0034,61.0862,298750.0
2017-12-21 12:00:00,66.39,66.4,66.04,66.23,222022.0,61.0862,61.0954,60.7642,60.939,222022.0
2017-12-21 12:30:00,66.24,66.41,66.24,66.35,138947.0,60.9482,61.1046,60.9482,61.0494,138947.0
2017-12-21 13:00:00,66.35,66.37,66.26,66.27,84827.0,61.0494,61.0678,60.9666,60.9758,84827.0
2017-12-21 13:30:00,66.27,66.28,66.1,66.14,101124.0,60.9758,60.985,60.8194,60.8562,101124.0
2017-12-21 14:00:00,66.13,66.18,66.08,66.11,105538.0,60.847,60.893,60.801,60.8286,105538.0
2017-12-21 14:30:00,66.12,66.31,66.12,66.25,151226.0,60.8378,61.0126,60.8378,60.9574,151226.0
2017-12-21 15:00:00,66.25,66.3,66.16,66.3,210177.0,60.9574,61.0034,60.8746,61.0034,210177.0
2017-12-21 15:30:00,66.3,66.36,66.23,66.34,480749.0,61.0034,61.0586,60.939,61.0402,480749.0
2017-12-22 09:30:00,66.33,66.9,66.33,66.44,175765.0,61.031,61.5555,61.031,61.1322,175765.0
2017-12-22 10:00:00,66.45,66.62,66.21,66.53,163933.0,61.1414,61.2978,60.9206,61.215,163933.0
2017-12-22 10:30:00,66.51,66.51,66.23,66.27,95448.0,61.1966,61.1966,60.939,60.9758,95448.0
2017-12-22 11:00:00,66.28,66.43,66.23,66.37,78570.0,60.985,61.123,60.939,61.0678,78570.0
2017-12-22 11:30:00,66.37,66.4,66.16,66.23,140324.0,61.0678,61.0954,60.8746,60.939,140324.0
2017-12-22 12:00:00,66.23,66.27,66.19,66.23,49673.0,60.939,60.9758,60.9022,60.939,49673.0
2017-12-22 12:30:00,66.24,66.24,66.16,66.17,75022.0,60.9482,60.9482,60.8746,60.8838,75022.0
2017-12-22 13:00:00,66.16,66.2,66.11,66.19,58881.0,60.8746,60.9114,60.8286,60.9022,58881.0
2017-12-22 13:30:00,66.18,66.23,66.14,66.19,57675.0,60.893,60.939,60.8562,60.9022,57675.0
2017-12-22 14:00:00,66.18,66.3,66.18,66.27,41172.0,60.893,61.0034,60.893,60.9758,41172.0
2017-12-22 14:30:00,66.27,66.4,66.27,66.38,71041.0,60.9758,61.0954,60.9758,61.077,71041.0
2017-12-22 15:00:00,66.38,66.42,66.31,66.39,94070.0,61.077,61.1138,61.0126,61.0862,94070.0
2017-12-22 15:30:00,66.38,66.45,66.32,66.36,279551.0,61.077,61.1414,61.0218,61.0586,279551.0
2017-12-26 09:30:00,66.38,66.57,66.31,66.32,80031.0,61.077,61.2518,61.0126,61.0218,80031.0
2017-12-26 10:00:00,66.3,66.37,65.93,65.93,77262.0,61.0034,61.0678,60.663,60.663,77262.0
2017-12-26 10:30:00,65.93,65.97,65.64,65.72,117777.0,60.663,60.6998,60.3961,60.4697,117777.0
2017-12-26 11:00:00,65.71,65.94,65.67,65.92,97530.0,60.4605,60.6722,60.4237,60.6538,97530.0
2017-12-26 11:30:00,65.9,65.95,65.75,65.8,79319.0,60.6354,60.6814,60.4973,60.5433,79319.0
2017-12-26 12:00:00,65.82,66.08,65.8,66.0,53956.0,60.5617,60.801,60.5433,60.7274,53956.0
2017-12-26 12:30:00,65.99,66.04,65.91,65.92,39341.0,60.7182,60.7642,60.6446,60.6538,39341.0
2017-12-26 13:00:00,65.92,65.94,65.79,65.85,43558.0,60.6538,60.6722,60.5341,60.5893,43558.0
2017-12-26 13:30:00,65.86,65.93,65.77,65.77,51851.0,60.5986,60.663,60.5157,60.5157,51851.0
2017-12-26 14:00:00,65.78,65.83,65.63,65.64,92262.0,60.5249,60.5709,60.3869,60.3961,92262.0
2017-12-26 14:30:00,65.64,65.75,65.64,65.71,114833.0,60.3961,60.4973,60.3961,60.4605,114833.0
2017-12-26 15:00:00,65.72,65.75,65.66,65.7,95505.0,60.4697,60.4973,60.4145,60.4513,95505.0
2017-12-26 15:30:00,65.7,65.72,65.62,65.69,251683.0,60.4513,60.4697,60.3777,60.4421,251683.0
2017-12-27 09:30:00,66.16,66.34,66.02,66.23,173175.0,60.8746,61.0402,60.7458,60.939,173175.0
2017-12-27 10:00:00,66.23,66.38,66.12,66.37,232841.0,60.939,61.077,60.8378,61.0678,232841.0
2017-12-27 10:30:00,66.38,66.64,66.32,66.62,143688.0,61.077,61.3162,61.0218,61.2978,143688.0
2017-12-27 11:00:00,66.62,66.65,66.42,66.47,86660.0,61.2978,61.3254,61.1138,61.1598,86660.0
2017-12-27 11:30:00,66.47,66.59,66.46,66.58,93656.0,61.1598,61.2702,61.1506,61.261,93656.0
2017-12-27 12:00:00,66.57,66.63,66.56,66.63,108766.0,61.2518,61.307,61.2426,61.307,108766.0
2017-12-27 12:30:00,66.63,66.72,66.58,66.68,79480.0,61.307,61.3898,61.261,61.353,79480.0
2017-12-27 13:00:00,66.68,66.69,66.61,66.62,56335.0,61.353,61.3622,61.2886,61.2978,56335.0
2017-12-27 13:30:00,66.61,66.64,66.58,66.63,65348.0,61.2886,61.3162,61.261,61.307,65348.0
2017-12-27 14:00:00,66.64,66.65,66.61,66.62,90830.0,61.3162,61.3254,61.2886,61.2978,90830.0
2017-12-27 14:30:00,66.62,66.64,66.56,66.59,119150.0,61.2978,61.3162,61.2426,61.2702,119150.0
2017-12-27 15:00:00,66.59,66.68,66.58,66.64,150309.0,61.2702,61.353,61.261,61.3162,150309.0
2017-12-27 15:30:00,66.64,66.77,66.64,66.75,482041.0,61.3162,61.4359,61.3162,61.4174,482041.0
2017-12-28 09:30:00,66.86,67.0,66.65,66.78,249358.0,61.5187,61.6475,61.3254,61.4451,249358.0
2017-12-28 10:00:00,66.78,66.9,66.67,66.85,211290.0,61.4451,61.5555,61.3438,61.5095,211290.0
2017-12-28 10:30:00,66.86,66.92,66.68,66.71,136536.0,61.5187,61.5739,61.353,61.3806,136536.0
2017-12-28 11:00:00,66.71,66.79,66.65,66.78,164907.0,61.3806,61.4543,61.3254,61.4451,164907.0
2017-12-28 11:30:00,66.78,66.78,66.46,66.51,97815.0,61.4451,61.4451,61.1506,61.1966,97815.0
2017-12-28 12:00:00,66.52,66.66,66.51,66.52,80105.0,61.2058,61.3346,61.1966,61.2058,80105.0
2017-12-28 12:30:00,66.52,66.57,66.45,66.54,79067.0,61.2058,61.2518,61.1414,61.2242,79067.0
2017-12-28 13:00:00,66.54,66.6,66.47,66.48,66880.0,61.2242,61.2794,61.1598,61.169,66880.0
2017-12-28 13:30:00,66.48,66.58,66.48,66.55,35642.0,61.169,61.261,61.169,61.2334,35642.0
2017-12-28 14:00:00,66.54,66.54,66.43,66.48,57980.0,61.2242,61.2242,61.123,61.169,57980.0
2017-12-28 14:30:00,66.47,66.5,66.26,66.28,145359.0,61.1598,61.1874,60.9666,60.985,145359.0
2017-12-28 15:00:00,66.28,66.45,66.27,66.37,85266.0,60.985,61.1414,60.9758,61.0678,85266.0
2017-12-28 15:30:00,66.37,66.5,66.36,66.48,255487.0,61.0678,61.1874,61.0586,61.169,255487.0
2017-12-29 09:30:00,66.9,66.9,66.62,66.74,128063.0,61.5555,61.5555,61.2978,61.4082,128063.0
2017-12-29 10:00:00,66.75,66.86,66.57,66.83,55998.0,61.4174,61.5187,61.2518,61.4911,55998.0
2017-12-29 10:30:00,66.82,66.87,66.69,66.82,61309.0,61.4819,61.5279,61.3622,61.4819,61309.0
2017-12-29 11:00:00,66.82,66.83,66.7,66.73,50138.0,61.4819,61.4911,61.3714,61.399,50138.0
2017-12-29 11:30:00,66.73,66.83,66.66,66.77,76478.0,61.399,61.4911,61.3346,61.4359,76478.0
2017-12-29 12:00:00,66.76,66.8,66.66,66.67,84758.0,61.4267,61.4635,61.3346,61.3438,84758.0
2017-12-29 12:30:00,66.67,66.71,66.61,66.61,121891.0,61.3438,61.3806,61.2886,61.2886,121891.0
2017-12-29 13:00:00,66.63,66.64,66.55,66.6,43637.0,61.307,61.3162,61.2334,61.2794,43637.0
2017-12-29 13:30:00,66.6,66.62,66.53,66.55,63935.0,61.2794,61.2978,61.215,61.2334,63935.0
2017-12-29 14:00:00,66.54,66.63,66.54,66.59,68852.0,61.2242,61.307,61.2242,61.2702,68852.0
2017-12-29 14:30:00,66.59,66.59,66.53,66.55,64937.0,61.2702,61.2702,61.215,61.2334,64937.0
2017-12-29 15:00:00,66.55,66.64,66.54,66.64,131515.0,61.2334,61.3162,61.2242,61.3162,131515.0
2017-12-29 15:30:00,66.63,66.64,66.35,66.38,434106.0,61.307,61.3162,61.0494,61.077,434106.0
2018-01-02 09:30:00,67.22,67.23,66.67,66.97,289333.0,61.8499,61.8591,61.3438,61.6199,289333.0
2018-01-02 10:00:00,66.96,67.25,66.96,67.13,141072.0,61.6107,61.8775,61.6107,61.7671,141072.0
2018-01-02 10:30:00,67.14,67.26,67.07,67.25,189941.0,61.7763,61.8867,61.7119,61.8775,189941.0
2018-01-02 11:00:00,67.25,67.25,67.03,67.09,156054.0,61.8775,61.8775,61.6751,61.7303,156054.0
2018-01-02 11:30:00,67.08,67.08,66.6,66.68,127319.0,61.7211,61.7211,61.2794,61.353,127319.0
2018-01-02 12:00:00,66.67,66.9,66.67,66.75,121807.0,61.3438,61.5555,61.3438,61.4174,121807.0
2018-01-02 12:30:00,66.75,66.86,66.68,66.85,106664.0,61.4174,61.5187,61.353,61.5095,106664.0
2018-01-02 13:00:00,66.86,66.92,66.8,66.91,142425.0,61.5187,61.5739,61.4635,61.5647,142425.0
2018-01-02 13:30:00,66.92,66.96,66.75,66.78,143402.0,61.5739,61.6107,61.4174,61.4451,143402.0
2018-01-02 14:00:00,66.78,66.86,66.75,66.77,117070.0,61.4451,61.5187,61.4174,61.4359,117070.0
2018-01-02 14:30:00,66.77,66.8,66.65,66.69,105565.0,61.4359,61.4635,61.3254,61.3622,105565.0
2018-01-02 15:00:00,66.68,66.73,66.66,66.7,120118.0,61.353,61.399,61.3346,61.3714,120118.0
2018-01-02 15:30:00,66.7,66.76,66.63,66.75,398288.0,61.3714,61.4267,61.307,61.4174,398288.0
2018-01-03 09:30:00,66.74,66.96,66.6,66.88,186769.0,61.4082,61.6107,61.2794,61.5371,186769.0
2018-01-03 10:00:00,66.85,66.99,66.85,66.96,158093.0,61.5095,61.6383,61.5095,61.6107,158093.0
2018-01-03 10:30:00,66.98,67.13,66.81,66.81,137971.0,61.6291,61.7671,61.4727,61.4727,137971.0
2018-01-03 11:00:00,66.8,66.87,66.76,66.79,113861.0,61.4635,61.5279,61.4267,61.4543,113861.0
2018-01-03 11:30:00,66.79,66.83,66.5,66.54,135978.0,61.4543,61.4911,61.1874,61.2242,135978.0
2018-01-03 12:00:00,66.54,66.57,66.24,66.52,170986.0,61.2242,61.2518,60.9482,61.2058,170986.0
2018-01-03 12:30:00,66.54,66.54,66.35,66.35,130859.0,61.2242,61.2242,61.0494,61.0494,130859.0
2018-01-03 13:00:00,66.36,66.37,66.13,66.13,141483.0,61.0586,61.0678,60.847,60.847,141483.0
2018-01-03 13:30:00,66.13,66.25,66.06,66.15,171890.0,60.847,60.9574,60.7826,60.8654,171890.0
2018-01-03 14:00:00,66.2,66.46,66.17,66.43,96956.0,60.9114,61.1506,60.8838,61.123,96956.0
2018-01-03 14:30:00,66.43,66.56,66.36,66.38,108166.0,61.123,61.2426,61.0586,61.077,108166.0
2018-01-03 15:00:00,66.38,66.77,66.33,66.75,369653.0,61.077,61.4359,61.031,61.4174,369653.0
2018-01-03 15:30:00,66.76,66.96,66.73,66.9,445278.0,61.4267,61.6107,61.399,61.5555,445278.0
2018-01-04 09:30:00,66.86,67.11,66.67,66.75,268625.0,61.5187,61.7487,61.3438,61.4174,268625.0
2018-01-04 10:00:00,66.75,66.84,66.57,66.76,213794.0,61.4174,61.5003,61.2518,61.4267,213794.0
2018-01-04 10:30:00,66.76,66.79,66.49,66.53,170159.0,61.4267,61.4543,61.1782,61.215,170159.0
2018-01-04 11:00:00,66.53,66.65,66.46,66.54,151038.0,61.215,61.3254,61.1506,61.2242,151038.0
2018-01-04 11:30:00,66.56,66.85,66.55,66.7,219860.0,61.2426,61.5095,61.2334,61.3714,219860.0
2018-01-04 12:00:00,66.7,66.84,66.63,66.72,167539.0,61.3714,61.5003,61.307,61.3898,167539.0
2018-01-04 12:30:00,66.73,66.77,66.61,66.63,97428.0,61.399,61.4359,61.2886,61.307,97428.0
2018-01-04 13:00:00,66.65,66.72,66.63,66.65,86146.0,61.3254,61.3898,61.307,61.3254,86146.0
2018-01-04 13:30:00,66.66,66.88,66.58,66.88,132184.0,61.3346,61.5371,61.261,61.5371,132184.0
2018-01-04 14:00:00,66.88,66.89,66.71,66.72,130798.0,61.5371,61.5463,61.3806,61.3898,130798.0
2018-01-04 14:30:00,66.73,66.79,66.69,66.73,194186.0,61.399,61.4543,61.3622,61.399,194186.0
2018-01-04 15:00:00,66.73,66.91,66.69,66.89,230398.0,61.399,61.5647,61.3622,61.5463,230398.0
2018-01-04 15:30:00,66.89,66.93,66.8,66.84,482598.0,61.5463,61.5831,61.4635,61.5003,482598.0
2018-01-05 09:30:00,67.0,67.12,66.56,66.57,379237.0,61.6475,61.7579,61.2426,61.2518,379237.0
2018-01-05 10:00:00,66.58,66.6,66.28,66.41,542710.0,61.261,61.2794,60.985,61.1046,542710.0
2018-01-05 10:30:00,66.4,66.44,66.26,66.37,264238.0,61.0954,61.1322,60.9666,61.0678,264238.0
2018-01-05 11:00:00,66.38,66.38,66.24,66.28,249652.0,61.077,61.077,60.9482,60.985,249652.0
2018-01-05 11:30:00,66.3,66.34,66.22,66.23,198175.0,61.0034,61.0402,60.9298,60.939,198175.0
2018-01-05 12:00:00,66.23,66.38,66.22,66.35,125158.0,60.939,61.077,60.9298,61.0494,125158.0
2018-01-05 12:30:00,66.34,66.4,66.28,66.39,95564.0,61.0402,61.0954,60.985,61.0862,95564.0
2018-01-05 13:00:00,66.38,66.42,66.32,66.39,100743.0,61.077,61.1138,61.0218,61.0862,100743.0
2018-01-05 13:30:00,66.39,66.44,66.33,66.35,98024.0,61.0862,61.1322,61.031,61.0494,98024.0
2018-01-05 14:00:00,66.35,66.38,66.3,66.34,122304.0,61.0494,61.077,61.0034,61.0402,122304.0
2018-01-05 14:30:00,66.34,66.37,66.21,66.22,182150.0,61.0402,61.0678,60.9206,60.9298,182150.0
2018-01-05 15:00:00,66.23,66.31,66.2,66.3,192764.0,60.939,61.0126,60.9114,61.0034,192764.0
2018-01-05 15:30:00,66.3,66.35,66.24,66.3,531705.0,61.0034,61.0494,60.9482,61.0034,531705.0
2018-01-08 09:30:00,66.22,66.3,65.95,66.17,147647.0,60.9298,61.0034,60.6814,60.8838,147647.0
2018-01-08 10:00:00,66.16,66.21,66.02,66.03,104060.0,60.8746,60.9206,60.7458,60.755,104060.0
2018-01-08 10:30:00,66.03,66.16,66.01,66.05,106778.0,60.755,60.8746,60.7366,60.7734,106778.0
2018-01-08 11:00:00,66.04,66.09,65.98,66.09,134414.0,60.7642,60.8102,60.709,60.8102,134414.0
2018-01-08 11:30:00,66.09,66.12,66.0,66.09,93474.0,60.8102,60.8378,60.7274,60.8102,93474.0
2018-01-08 12:00:00,66.08,66.17,66.06,66.16,68060.0,60.801,60.8838,60.7826,60.8746,68060.0
2018-01-08 12:30:00,66.15,66.27,66.13,66.19,88001.0,60.8654,60.9758,60.847,60.9022,88001.0
2018-01-08 13:00:00,66.19,66.21,66.11,66.13,81879.0,60.9022,60.9206,60.8286,60.847,81879.0
2018-01-08 13:30:00,66.12,66.16,66.08,66.11,57882.0,60.8378,60.8746,60.801,60.8286,57882.0
2018-01-08 14:00:00,66.11,66.18,66.09,66.09,85574.0,60.8286,60.893,60.8102,60.8102,85574.0
2018-01-08 14:30:00,66.1,66.18,66.06,66.16,73615.0,60.8194,60.893,60.7826,60.8746,73615.0
2018-01-08 15:00:00,66.16,66.18,66.06,66.09,129332.0,60.8746,60.893,60.7826,60.8102,129332.0
2018-01-08 15:30:00,66.09,66.14,66.05,66.05,333126.0,60.8102,60.8562,60.7734,60.7734,333126.0
2018-01-09 09:30:00,67.15,67.24,66.88,67.15,440336.0,61.7855,61.8683,61.5371,61.7855,440336.0
2018-01-09 10:00:00,67.15,67.68,67.1,67.68,284165.0,61.7855,62.2732,61.7395,62.2732,284165.0
2018-01-09 10:30:00,67.68,67.69,67.37,67.41,244980.0,62.2732,62.2824,61.9879,62.0247,244980.0
2018-01-09 11:00:00,67.4,67.49,67.28,67.41,136427.0,62.0155,62.0983,61.9051,62.0247,136427.0
2018-01-09 11:30:00,67.41,67.63,67.41,67.62,195705.0,62.0247,62.2271,62.0247,62.2179,195705.0
2018-01-09 12:00:00,67.62,67.88,67.57,67.87,157982.0,62.2179,62.4572,62.1719,62.448,157982.0
2018-01-09 12:30:00,67.86,67.96,67.83,67.9,162571.0,62.4388,62.5308,62.4112,62.4756,162571.0
2018-01-09 13:00:00,67.9,68.02,67.73,67.78,243493.0,62.4756,62.586,62.3192,62.3652,243493.0
2018-01-09 13:30:00,67.8,67.93,67.78,67.83,143842.0,62.3836,62.5032,62.3652,62.4112,143842.0
2018-01-09 14:00:00,67.82,67.85,67.47,67.55,138533.0,62.402,62.4296,62.0799,62.1535,138533.0
2018-01-09 14:30:00,67.56,67.68,67.55,67.59,144666.0,62.1627,62.2732,62.1535,62.1903,144666.0
2018-01-09 15:00:00,67.59,67.67,67.53,67.57,163985.0,62.1903,62.264,62.1351,62.1719,163985.0
2018-01-09 15:30:00,67.58,67.83,67.57,67.63,451451.0,62.1811,62.4112,62.1719,62.2271,451451.0
2018-01-10 09:30:00,68.18,68.88,68.05,68.83,515904.0,62.7332,63.3773,62.6136,63.3313,515904.0
2018-01-10 10:00:00,68.82,68.84,68.37,68.5,305644.0,63.3221,63.3405,62.908,63.0276,305644.0
2018-01-10 10:30:00,68.5,68.77,68.47,68.63,235436.0,63.0276,63.2761,63.0,63.1473,235436.0
2018-01-10 11:00:00,68.63,68.69,68.56,68.67,131090.0,63.1473,63.2025,63.0829,63.1841,131090.0
2018-01-10 11:30:00,68.69,68.84,68.61,68.71,134976.0,63.2025,63.3405,63.1289,63.2209,134976.0
2018-01-10 12:00:00,68.7,68.73,68.5,68.55,86374.0,63.2117,63.2393,63.0276,63.0737,86374.0
2018-01-10 12:30:00,68.56,68.62,68.27,68.32,109203.0,63.0829,63.1381,62.816,62.862,109203.0
2018-01-10 13:00:00,68.31,68.37,68.16,68.28,99060.0,62.8528,62.908,62.7148,62.8252,99060.0
2018-01-10 13:30:00,68.28,68.32,68.18,68.18,61040.0,62.8252,62.862,62.7332,62.7332,61040.0
2018-01-10 14:00:00,68.2,68.26,68.1,68.13,104925.0,62.7516,62.8068,62.6596,62.6872,104925.0
2018-01-10 14:30:00,68.13,68.15,67.98,68.06,146918.0,62.6872,62.7056,62.5492,62.6228,146918.0
2018-01-10 15:00:00,68.06,68.13,68.01,68.03,188694.0,62.6228,62.6872,62.5768,62.5952,188694.0
2018-01-10 15:30:00,68.03,68.1,67.87,67.93,588730.0,62.5952,62.6596,62.448,62.5032,588730.0
2018-01-11 09:30:00,68.83,69.14,68.57,68.75,393355.0,63.3313,63.6165,63.0921,63.2577,393355.0
2018-01-11 10:00:00,68.73,68.83,68.34,68.39,232998.0,63.2393,63.3313,62.8804,62.9264,232998.0
2018-01-11 10:30:00,68.38,68.45,68.15,68.37,201430.0,62.9172,62.9816,62.7056,62.908,201430.0
2018-01-11 11:00:00,68.37,68.66,68.37,68.46,121430.0,62.908,63.1749,62.908,62.9908,121430.0
2018-01-11 11:30:00,68.46,68.66,68.42,68.64,113167.0,62.9908,63.1749,62.954,63.1565,113167.0
2018-01-11 12:00:00,68.64,68.74,68.6,68.61,94813.0,63.1565,63.2485,63.1197,63.1289,94813.0
2018-01-11 12:30:00,68.62,68.67,68.48,68.48,70558.0,63.1381,63.1841,63.0092,63.0092,70558.0
2018-01-11 13:00:00,68.48,68.62,68.47,68.62,78664.0,63.0092,63.1381,63.0,63.1381,78664.0
2018-01-11 13:30:00,68.62,68.64,68.54,68.54,59766.0,63.1381,63.1565,63.0644,63.0644,59766.0
2018-01-11 14:00:00,68.54,68.69,68.54,68.6,183387.0,63.0644,63.2025,63.0644,63.1197,183387.0
2018-01-11 14:30:00,68.59,68.65,68.56,68.6,110417.0,63.1105,63.1657,63.0829,63.1197,110417.0
2018-01-11 15:00:00,68.61,68.78,68.57,68.69,159625.0,63.1289,63.2853,63.0921,63.2025,159625.0
2018-01-11 15:30:00,68.68,68.82,68.64,68.8,326751.0,63.1933,63.3221,63.1565,63.3037,326751.0
2018-01-12 09:30:00,69.03,69.6,68.92,69.58,297530.0,63.5153,64.0398,63.4141,64.0214,297530.0
2018-01-12 10:00:00,69.58,69.67,69.38,69.51,210886.0,64.0214,64.1042,63.8373,63.957,210886.0
2018-01-12 10:30:00,69.51,69.72,69.49,69.67,211932.0,63.957,64.1502,63.9386,64.1042,211932.0
2018-01-12 11:00:00,69.66,69.66,69.31,69.34,120291.0,64.095,64.095,63.7729,63.8005,120291.0
2018-01-12 11:30:00,69.34,69.64,69.29,69.49,140641.0,63.8005,64.0766,63.7545,63.9386,140641.0
2018-01-12 12:00:00,69.51,69.67,69.49,69.65,140996.0,63.957,64.1042,63.9386,64.0858,140996.0
2018-01-12 12:30:00,69.62,69.64,69.0,69.01,390979.0,64.0582,64.0766,63.4877,63.4969,390979.0
2018-01-12 13:00:00,69.01,69.31,68.81,69.3,177090.0,63.4969,63.7729,63.3129,63.7637,177090.0
2018-01-12 13:30:00,69.31,69.45,69.25,69.43,87830.0,63.7729,63.9018,63.7177,63.8833,87830.0
2018-01-12 14:00:00,69.41,69.47,69.28,69.42,97715.0,63.8649,63.9202,63.7453,63.8741,97715.0
2018-01-12 14:30:00,69.42,69.57,69.36,69.52,140708.0,63.8741,64.0122,63.8189,63.9662,140708.0
2018-01-12 15:00:00,69.52,69.68,69.51,69.66,182635.0,63.9662,64.1134,63.957,64.095,182635.0
2018-01-12 15:30:00,69.66,69.7,69.54,69.68,552795.0,64.095,64.1318,63.9846,64.1134,552795.0
2018-01-16 09:30:00,69.4,69.73,69.26,69.41,347564.0,63.8557,64.1594,63.7269,63.8649,347564.0
2018-01-16 10:00:00,69.41,69.45,69.03,69.07,243634.0,63.8649,63.9018,63.5153,63.5521,243634.0
2018-01-16 10:30:00,69.08,69.09,68.85,68.91,221835.0,63.5613,63.5705,63.3497,63.4049,221835.0
2018-01-16 11:00:00,68.9,69.25,68.81,69.25,159627.0,63.3957,63.7177,63.3129,63.7177,159627.0
2018-01-16 11:30:00,69.25,69.35,68.91,69.02,126349.0,63.7177,63.8097,63.4049,63.5061,126349.0
2018-01-16 12:00:00,69.04,69.22,68.84,68.96,124670.0,63.5245,63.6901,63.3405,63.4509,124670.0
2018-01-16 12:30:00,68.96,69.0,68.77,68.78,77433.0,63.4509,63.4877,63.2761,63.2853,77433.0
2018-01-16 13:00:00,68.78,68.83,68.72,68.83,134802.0,63.2853,63.3313,63.2301,63.3313,134802.0
2018-01-16 13:30:00,68.83,68.89,68.59,68.74,200645.0,63.3313,63.3865,63.1105,63.2485,200645.0
2018-01-16 14:00:00,68.73,68.8,68.56,68.58,219765.0,63.2393,63.3037,63.0829,63.1013,219765.0
2018-01-16 14:30:00,68.59,68.61,68.21,68.25,311501.0,63.1105,63.1289,62.7608,62.7976,311501.0
2018-01-16 15:00:00,68.25,68.66,68.24,68.65,210483.0,62.7976,63.1749,62.7884,63.1657,210483.0
2018-01-16 15:30:00,68.63,68.67,68.49,68.55,512103.0,63.1473,63.1841,63.0184,63.0737,512103.0
2018-01-17 09:30:00,68.46,69.13,68.44,68.9,276377.0,62.9908,63.6073,62.9724,63.3957,276377.0
2018-01-17 10:00:00,68.88,69.0,68.8,68.82,300065.0,63.3773,63.4877,63.3037,63.3221,300065.0
2018-01-17 10:30:00,68.83,68.91,68.68,68.89,144554.0,63.3313,63.4049,63.1933,63.3865,144554.0
2018-01-17 11:00:00,68.87,69.08,68.84,69.03,135199.0,63.3681,63.5613,63.3405,63.5153,135199.0
2018-01-17 11:30:00,69.04,69.19,68.95,69.11,183146.0,63.5245,63.6625,63.4417,63.5889,183146.0
2018-01-17 12:00:00,69.11,69.18,69.04,69.12,89152.0,63.5889,63.6533,63.5245,63.5981,89152.0
2018-01-17 12:30:00,69.12,69.29,69.12,69.28,101032.0,63.5981,63.7545,63.5981,63.7453,101032.0
2018-01-17 13:00:00,69.29,69.45,69.29,69.39,130210.0,63.7545,63.9018,63.7545,63.8465,130210.0
2018-01-17 13:30:00,69.39,69.51,69.3,69.51,160633.0,63.8465,63.957,63.7637,63.957,160633.0
2018-01-17 14:00:00,69.5,69.59,69.38,69.4,158301.0,63.9478,64.0306,63.8373,63.8557,158301.0
2018-01-17 14:30:00,69.42,69.55,69.4,69.52,142891.0,63.8741,63.9938,63.8557,63.9662,142891.0
2018-01-17 15:00:00,69.52,69.6,69.41,69.44,183267.0,63.9662,64.0398,63.8649,63.8925,183267.0
2018-01-17 15:30:00,69.45,69.6,69.42,69.46,642031.0,63.9018,64.0398,63.8741,63.911,642031.0
2018-01-18 09:30:00,69.53,69.64,69.35,69.52,260534.0,63.9754,64.0766,63.8097,63.9662,260534.0
2018-01-18 10:00:00,69.51,69.52,69.2,69.29,137014.0,63.957,63.9662,63.6717,63.7545,137014.0
2018-01-18 10:30:00,69.31,69.35,69.09,69.13,222799.0,63.7729,63.8097,63.5705,63.6073,222799.0
2018-01-18 11:00:00,69.1,69.15,68.96,69.01,184744.0,63.5797,63.6257,63.4509,63.4969,184744.0
2018-01-18 11:30:00,69.02,69.12,68.89,68.94,117871.0,63.5061,63.5981,63.3865,63.4325,117871.0
2018-01-18 12:00:00,68.94,69.02,68.85,69.01,90840.0,63.4325,63.5061,63.3497,63.4969,90840.0
2018-01-18 12:30:00,69.02,69.11,69.0,69.03,86410.0,63.5061,63.5889,63.4877,63.5153,86410.0
2018-01-18 13:00:00,69.04,69.15,68.99,69.08,93371.0,63.5245,63.6257,63.4785,63.5613,93371.0
2018-01-18 13:30:00,69.06,69.26,69.03,69.24,116417.0,63.5429,63.7269,63.5153,63.7085,116417.0
2018-01-18 14:00:00,69.24,69.29,69.16,69.29,146730.0,63.7085,63.7545,63.6349,63.7545,146730.0
2018-01-18 14:30:00,69.28,69.36,69.18,69.22,92732.0,63.7453,63.8189,63.6533,63.6901,92732.0
2018-01-18 15:00:00,69.22,69.23,69.03,69.03,121676.0,63.6901,63.6993,63.5153,63.5153,121676.0
2018-01-18 15:30:00,69.04,69.11,68.93,69.04,348690.0,63.5245,63.5889,63.4233,63.5245,348690.0
2018-01-19 09:30:00,69.33,69.48,69.22,69.48,357441.0,63.7913,63.9294,63.6901,63.9294,357441.0
2018-01-19 10:00:00,69.49,69.49,69.32,69.48,160916.0,63.9386,63.9386,63.7821,63.9294,160916.0
2018-01-19 10:30:00,69.49,69.52,69.28,69.32,208777.0,63.9386,63.9662,63.7453,63.7821,208777.0
2018-01-19 11:00:00,69.33,69.37,69.2,69.27,143940.0,63.7913,63.8281,63.6717,63.7361,143940.0
2018-01-19 11:30:00,69.26,69.28,68.93,68.94,97661.0,63.7269,63.7453,63.4233,63.4325,97661.0
2018-01-19 12:00:00,68.95,69.13,68.93,69.06,82902.0,63.4417,63.6073,63.4233,63.5429,82902.0
2018-01-19 12:30:00,69.06,69.07,68.92,68.95,115387.0,63.5429,63.5521,63.4141,63.4417,115387.0
2018-01-19 13:00:00,68.96,69.0,68.88,68.93,97635.0,63.4509,63.4877,63.3773,63.4233,97635.0
2018-01-19 13:30:00,68.93,68.95,68.67,68.7,152546.0,63.4233,63.4417,63.1841,63.2117,152546.0
2018-01-19 14:00:00,68.7,68.8,68.54,68.61,182332.0,63.2117,63.3037,63.0644,63.1289,182332.0
2018-01-19 14:30:00,68.61,68.81,68.6,68.76,119030.0,63.1289,63.3129,63.1197,63.2669,119030.0
2018-01-19 15:00:00,68.76,68.76,68.61,68.65,185241.0,63.2669,63.2669,63.1289,63.1657,185241.0
2018-01-19 15:30:00,68.65,68.69,68.33,68.55,915981.0,63.1657,63.2025,62.8712,63.0737,915981.0
2018-01-22 09:30:00,68.59,68.67,68.05,68.44,460184.0,63.1105,63.1841,62.6136,62.9724,460184.0
2018-01-22 10:00:00,68.45,68.75,68.42,68.63,217832.0,62.9816,63.2577,62.954,63.1473,217832.0
2018-01-22 10:30:00,68.65,68.65,68.46,68.48,133818.0,63.1657,63.1657,62.9908,63.0092,133818.0
2018-01-22 11:00:00,68.47,68.6,68.31,68.31,252087.0,63.0,63.1197,62.8528,62.8528,252087.0
2018-01-22 11:30:00,68.32,68.35,68.18,68.22,153391.0,62.862,62.8896,62.7332,62.77,153391.0
2018-01-22 12:00:00,68.23,68.38,68.21,68.38,146335.0,62.7792,62.9172,62.7608,62.9172,146335.0
2018-01-22 12:30:00,68.38,68.45,68.21,68.21,197397.0,62.9172,62.9816,62.7608,62.7608,197397.0
2018-01-22 13:00:00,68.21,68.44,68.2,68.44,75848.0,62.7608,62.9724,62.7516,62.9724,75848.0
2018-01-22 13:30:00,68.43,68.48,68.36,68.38,220396.0,62.9632,63.0092,62.8988,62.9172,220396.0
2018-01-22 14:00:00,68.37,68.39,68.18,68.21,170603.0,62.908,62.9264,62.7332,62.7608,170603.0
2018-01-22 14:30:00,68.22,68.34,68.19,68.29,143040.0,62.77,62.8804,62.7424,62.8344,143040.0
2018-01-22 15:00:00,68.29,68.69,68.28,68.69,336213.0,62.8344,63.2025,62.8252,63.2025,336213.0
2018-01-22 15:30:00,68.69,68.9,68.5,68.86,663626.0,63.2025,63.3957,63.0276,63.3589,663626.0
2018-01-23 09:30:00,68.73,69.26,68.54,69.22,423827.0,63.2393,63.7269,63.0644,63.6901,423827.0
2018-01-23 10:00:00,69.23,69.31,69.02,69.15,284411.0,63.6993,63.7729,63.5061,63.6257,284411.0
2018-01-23 10:30:00,69.15,69.26,69.02,69.1,161001.0,63.6257,63.7269,63.5061,63.5797,161001.0
2018-01-23 11:00:00,69.1,69.58,69.09,69.39,310596.0,63.5797,64.0214,63.5705,63.8465,310596.0
2018-01-23 11:30:00,69.4,69.4,69.17,69.34,158458.0,63.8557,63.8557,63.6441,63.8005,158458.0
2018-01-23 12:00:00,69.34,69.45,69.31,69.43,112278.0,63.8005,63.9018,63.7729,63.8833,112278.0
2018-01-23 12:30:00,69.43,69.44,69.07,69.22,152690.0,63.8833,63.8925,63.5521,63.6901,152690.0
2018-01-23 13:00:00,69.22,69.26,69.07,69.09,271468.0,63.6901,63.7269,63.5521,63.5705,271468.0
2018-01-23 13:30:00,69.09,69.1,68.97,69.06,98715.0,63.5705,63.5797,63.4601,63.5429,98715.0
2018-01-23 14:00:00,69.06,69.06,68.78,68.81,240135.0,63.5429,63.5429,63.2853,63.3129,240135.0
2018-01-23 14:30:00,68.82,68.92,68.68,68.73,283262.0,63.3221,63.4141,63.1933,63.2393,283262.0
2018-01-23 15:00:00,68.73,68.75,68.47,68.47,335248.0,63.2393,63.2577,63.0,63.0,335248.0
2018-01-23 15:30:00,68.46,68.64,68.43,68.53,770415.0,62.9908,63.1565,62.9632,63.0552,770415.0
2018-01-24 09:30:00,69.38,69.96,68.9,69.92,521220.0,63.8373,64.371,63.3957,64.3342,521220.0
2018-01-24 10:00:00,69.89,70.98,69.83,70.75,661706.0,64.3066,65.3095,64.2514,65.0979,661706.0
2018-01-24 10:30:00,70.78,70.98,70.45,70.76,443648.0,65.1255,65.3095,64.8219,65.1071,443648.0
2018-01-24 11:00:00,70.76,70.85,70.33,70.65,382380.0,65.1071,65.1899,64.7114,65.0059,382380.0
2018-01-24 11:30:00,70.66,70.8,70.36,70.53,234914.0,65.0151,65.1439,64.7391,64.8955,234914.0
2018-01-24 12:00:00,70.51,70.62,70.47,70.58,198508.0,64.8771,64.9783,64.8403,64.9415,198508.0
2018-01-24 12:30:00,70.61,70.62,70.2,70.31,248630.0,64.9691,64.9783,64.5918,64.693,248630.0
2018-01-24 13:00:00,70.31,70.44,69.83,70.19,205495.0,64.693,64.8127,64.2514,64.5826,205495.0
2018-01-24 13:30:00,70.19,70.27,69.97,70.21,192163.0,64.5826,64.6562,64.3802,64.601,192163.0
2018-01-24 14:00:00,70.22,70.92,70.08,70.81,278661.0,64.6102,65.2543,64.4814,65.1531,278661.0
2018-01-24 14:30:00,70.81,71.24,70.67,71.21,570273.0,65.1531,65.5488,65.0243,65.5211,570273.0
2018-01-24 15:00:00,71.21,71.49,70.92,71.44,602898.0,65.5211,65.7788,65.2543,65.7328,602898.0
2018-01-24 15:30:00,71.44,71.46,71.1,71.18,738764.0,65.7328,65.7512,65.4199,65.4935,738764.0
2018-01-25 09:30:00,71.17,71.33,70.39,70.48,266068.0,65.4843,65.6316,64.7667,64.8495,266068.0
2018-01-25 10:00:00,70.47,70.97,70.38,70.96,204242.0,64.8403,65.3003,64.7575,65.2911,204242.0
2018-01-25 10:30:00,70.95,71.12,70.85,70.93,223113.0,65.2819,65.4383,65.1899,65.2635,223113.0
2018-01-25 11:00:00,70.91,70.98,70.51,70.57,127541.0,65.2451,65.3095,64.8771,64.9323,127541.0
2018-01-25 11:30:00,70.56,70.68,70.44,70.5,122463.0,64.9231,65.0335,64.8127,64.8679,122463.0
2018-01-25 12:00:00,70.49,70.66,70.45,70.66,111687.0,64.8587,65.0151,64.8219,65.0151,111687.0
2018-01-25 12:30:00,70.66,70.79,70.52,70.62,126708.0,65.0151,65.1347,64.8863,64.9783,126708.0
2018-01-25 13:00:00,70.61,70.66,70.54,70.59,85482.0,64.9691,65.0151,64.9047,64.9507,85482.0
2018-01-25 13:30:00,70.58,70.85,70.55,70.77,141346.0,64.9415,65.1899,64.9139,65.1163,141346.0
2018-01-25 14:00:00,70.79,70.81,70.67,70.7,69659.0,65.1347,65.1531,65.0243,65.0519,69659.0
2018-01-25 14:30:00,70.71,70.73,70.46,70.57,153240.0,65.0611,65.0795,64.8311,64.9323,153240.0
2018-01-25 15:00:00,70.57,70.76,70.54,70.75,249751.0,64.9323,65.1071,64.9047,65.0979,249751.0
2018-01-25 15:30:00,70.75,70.83,70.72,70.78,383102.0,65.0979,65.1715,65.0703,65.1255,383102.0
2018-01-26 09:30:00,71.01,71.16,70.77,71.06,255571.0,65.3371,65.4751,65.1163,65.3831,255571.0
2018-01-26 10:00:00,71.07,71.21,70.89,71.02,192675.0,65.3923,65.5211,65.2267,65.3463,192675.0
2018-01-26 10:30:00,71.03,71.21,71.02,71.07,200216.0,65.3555,65.5211,65.3463,65.3923,200216.0
2018-01-26 11:00:00,71.08,71.12,70.94,70.95,140733.0,65.4015,65.4383,65.2727,65.2819,140733.0
2018-01-26 11:30:00,70.97,70.97,70.71,70.79,115838.0,65.3003,65.3003,65.0611,65.1347,115838.0
2018-01-26 12:00:00,70.78,71.04,70.78,70.98,82499.0,65.1255,65.3647,65.1255,65.3095,82499.0
2018-01-26 12:30:00,70.99,71.11,70.98,71.02,93613.0,65.3187,65.4291,65.3095,65.3463,93613.0
2018-01-26 13:00:00,71.03,71.34,71.03,71.3,83264.0,65.3555,65.6408,65.3555,65.604,83264.0
2018-01-26 13:30:00,71.3,71.57,71.3,71.55,204299.0,65.604,65.8524,65.604,65.834,204299.0
2018-01-26 14:00:00,71.54,71.56,71.34,71.36,232810.0,65.8248,65.8432,65.6408,65.6592,232810.0
2018-01-26 14:30:00,71.36,71.43,71.27,71.37,160907.0,65.6592,65.7236,65.5764,65.6684,160907.0
2018-01-26 15:00:00,71.34,71.56,71.32,71.51,129195.0,65.6408,65.8432,65.6224,65.7972,129195.0
2018-01-26 15:30:00,71.5,71.67,71.5,71.65,386392.0,65.788,65.9444,65.788,65.926,386392.0
2018-01-29 09:30:00,71.44,71.85,71.35,71.83,300320.0,65.7328,66.11,65.65,66.0916,300320.0
2018-01-29 10:00:00,71.83,71.84,71.38,71.58,189604.0,66.0916,66.1008,65.6776,65.8616,189604.0
2018-01-29 10:30:00,71.59,71.6,71.21,71.39,164292.0,65.8708,65.88,65.5211,65.6868,164292.0
2018-01-29 11:00:00,71.4,71.58,71.24,71.57,210711.0,65.696,65.8616,65.5488,65.8524,210711.0
2018-01-29 11:30:00,71.59,71.88,71.53,71.53,236146.0,65.8708,66.1376,65.8156,65.8156,236146.0
2018-01-29 12:00:00,71.52,71.64,71.4,71.62,87029.0,65.8064,65.9168,65.696,65.8984,87029.0
2018-01-29 12:30:00,71.63,71.79,71.53,71.76,99069.0,65.9076,66.0548,65.8156,66.0272,99069.0
2018-01-29 13:00:00,71.75,71.8,71.67,71.77,127898.0,66.018,66.064,65.9444,66.0364,127898.0
2018-01-29 13:30:00,71.75,71.87,71.71,71.85,158789.0,66.018,66.1284,65.9812,66.11,158789.0
2018-01-29 14:00:00,71.85,71.87,71.7,71.84,105583.0,66.11,66.1284,65.972,66.1008,105583.0
2018-01-29 14:30:00,71.83,71.96,71.76,71.95,181709.0,66.0916,66.2112,66.0272,66.202,181709.0
2018-01-29 15:00:00,71.95,72.03,71.89,71.98,251496.0,66.202,66.2756,66.1468,66.2296,251496.0
2018-01-29 15:30:00,71.96,72.1,71.93,71.94,631973.0,66.2112,66.34,66.1836,66.1928,631973.0
2018-01-30 09:30:00,71.65,72.48,71.62,72.45,363834.0,65.926,66.6897,65.8984,66.6621,363834.0
2018-01-30 10:00:00,72.47,72.7,72.1,72.23,346819.0,66.6805,66.8921,66.34,66.4597,346819.0
2018-01-30 10:30:00,72.25,72.66,72.24,72.6,405594.0,66.4781,66.8553,66.4689,66.8001,405594.0
2018-01-30 11:00:00,72.59,72.67,72.15,72.25,219730.0,66.7909,66.8645,66.3861,66.4781,219730.0
2018-01-30 11:30:00,72.22,72.36,72.07,72.07,114733.0,66.4505,66.5793,66.3124,66.3124,114733.0
2018-01-30 12:00:00,72.07,72.12,71.87,71.9,131657.0,66.3124,66.3584,66.1284,66.156,131657.0
2018-01-30 12:30:00,71.9,72.12,71.9,72.09,81262.0,66.156,66.3584,66.156,66.3308,81262.0
2018-01-30 13:00:00,72.1,72.11,71.9,72.0,114120.0,66.34,66.3492,66.156,66.248,114120.0
2018-01-30 13:30:00,72.01,72.15,71.94,72.11,96538.0,66.2572,66.3861,66.1928,66.3492,96538.0
2018-01-30 14:00:00,72.1,72.11,71.95,72.06,94490.0,66.34,66.3492,66.202,66.3032,94490.0
2018-01-30 14:30:00,72.05,72.05,71.87,71.92,124552.0,66.294,66.294,66.1284,66.1744,124552.0
2018-01-30 15:00:00,71.91,72.0,71.87,71.92,144218.0,66.1652,66.248,66.1284,66.1744,144218.0
2018-01-30 15:30:00,71.93,72.05,71.8,71.8,544145.0,66.1836,66.294,66.064,66.064,544145.0
2018-01-31 09:30:00,71.79,72.09,71.51,71.55,232144.0,66.0548,66.3308,65.7972,65.834,232144.0
2018-01-31 10:00:00,71.54,72.17,71.47,72.04,284751.0,65.8248,66.4045,65.7604,66.2848,284751.0
2018-01-31 10:30:00,72.03,72.06,71.56,71.73,189840.0,66.2756,66.3032,65.8432,65.9996,189840.0
2018-01-31 11:00:00,71.72,71.89,71.68,71.7,128238.0,65.9904,66.1468,65.9536,65.972,128238.0
2018-01-31 11:30:00,71.68,71.91,71.68,71.84,123921.0,65.9536,66.1652,65.9536,66.1008,123921.0
2018-01-31 12:00:00,71.83,72.0,71.76,71.84,94917.0,66.0916,66.248,66.0272,66.1008,94917.0
2018-01-31 12:30:00,71.83,71.91,71.76,71.85,96843.0,66.0916,66.1652,66.0272,66.11,96843.0
2018-01-31 13:00:00,71.86,71.87,71.7,71.79,88578.0,66.1192,66.1284,65.972,66.0548,88578.0
2018-01-31 13:30:00,71.78,71.86,71.69,71.74,112688.0,66.0456,66.1192,65.9628,66.0088,112688.0
2018-01-31 14:00:00,71.74,71.82,71.53,71.59,219955.0,66.0088,66.0824,65.8156,65.8708,219955.0
2018-01-31 14:30:00,71.61,71.67,71.44,71.66,193018.0,65.8892,65.9444,65.7328,65.9352,193018.0
2018-01-31 15:00:00,71.64,71.73,71.52,71.55,280793.0,65.9168,65.9996,65.8064,65.834,280793.0
2018-01-31 15:30:00,71.57,71.9,71.56,71.61,616043.0,65.8524,66.156,65.8432,65.8892,616043.0
2018-02-01 09:30:00,71.93,72.27,71.89,72.17,238736.0,66.1836,66.4965,66.1468,66.4045,238736.0
2018-02-01 10:00:00,72.17,72.29,71.86,71.9,471368.0,66.4045,66.5149,66.1192,66.156,471368.0
2018-02-01 10:30:00,71.9,71.95,71.61,71.66,172497.0,66.156,66.202,65.8892,65.9352,172497.0
2018-02-01 11:00:00,71.68,71.8,71.6,71.67,76359.0,65.9536,66.064,65.88,65.9444,76359.0
2018-02-01 11:30:00,71.68,71.9,71.68,71.7,62890.0,65.9536,66.156,65.9536,65.972,62890.0
2018-02-01 12:00:00,71.72,71.77,71.53,71.54,53345.0,65.9904,66.0364,65.8156,65.8248,53345.0
2018-02-01 12:30:00,71.55,71.72,71.54,71.69,76174.0,65.834,65.9904,65.8248,65.9628,76174.0
2018-02-01 13:00:00,71.7,71.72,71.64,71.67,59496.0,65.972,65.9904,65.9168,65.9444,59496.0
2018-02-01 13:30:00,71.67,71.71,71.3,71.35,106630.0,65.9444,65.9812,65.604,65.65,106630.0
2018-02-01 14:00:00,71.36,71.38,71.01,71.14,133173.0,65.6592,65.6776,65.3371,65.4567,133173.0
2018-02-01 14:30:00,71.15,71.36,71.12,71.23,119890.0,65.4659,65.6592,65.4383,65.5395,119890.0
2018-02-01 15:00:00,71.23,71.27,71.12,71.14,129371.0,65.5395,65.5764,65.4383,65.4567,129371.0
2018-02-01 15:30:00,71.14,71.16,70.93,71.12,357181.0,65.4567,65.4751,65.2635,65.4383,357181.0
2018-02-02 09:30:00,71.0,71.49,70.87,71.39,163954.0,65.3279,65.7788,65.2083,65.6868,163954.0
2018-02-02 10:00:00,71.41,71.42,70.77,70.98,199453.0,65.7052,65.7144,65.1163,65.3095,199453.0
2018-02-02 10:30:00,70.98,71.17,70.81,70.86,82443.0,65.3095,65.4843,65.1531,65.1991,82443.0
2018-02-02 11:00:00,70.86,70.87,70.58,70.61,71953.0,65.1991,65.2083,64.9415,64.9691,71953.0
2018-02-02 11:30:00,70.6,70.72,70.41,70.57,141832.0,64.9599,65.0703,64.7851,64.9323,141832.0
2018-02-02 12:00:00,70.53,70.81,70.51,70.77,60865.0,64.8955,65.1531,64.8771,65.1163,60865.0
2018-02-02 12:30:00,70.77,70.83,70.72,70.72,45584.0,65.1163,65.1715,65.0703,65.0703,45584.0
2018-02-02 13:00:00,70.69,70.78,70.49,70.58,103344.0,65.0427,65.1255,64.8587,64.9415,103344.0
2018-02-02 13:30:00,70.61,70.65,70.34,70.44,75545.0,64.9691,65.0059,64.7207,64.8127,75545.0
2018-02-02 14:00:00,70.43,70.47,70.1,70.11,137722.0,64.8035,64.8403,64.4998,64.509,137722.0
2018-02-02 14:30:00,70.12,70.18,69.9,70.01,163254.0,64.5182,64.5734,64.3158,64.417,163254.0
2018-02-02 15:00:00,69.98,70.03,69.75,69.99,178365.0,64.3894,64.4354,64.1778,64.3986,178365.0
2018-02-02 15:30:00,69.98,70.05,69.85,69.95,551142.0,64.3894,64.4538,64.2698,64.3618,551142.0
2018-02-05 09:30:00,69.72,69.89,69.58,69.8,190973.0,64.1502,64.3066,64.0214,64.2238,190973.0
2018-02-05 10:00:00,69.78,70.24,69.7,70.21,150036.0,64.2054,64.6286,64.1318,64.601,150036.0
2018-02-05 10:30:00,70.2,70.34,70.03,70.2,154845.0,64.5918,64.7207,64.4354,64.5918,154845.0
2018-02-05 11:00:00,70.21,70.47,70.12,70.36,170565.0,64.601,64.8403,64.5182,64.7391,170565.0
2018-02-05 11:30:00,70.35,70.47,70.25,70.46,126053.0,64.7299,64.8403,64.6378,64.8311,126053.0
2018-02-05 12:00:00,70.46,70.46,69.97,70.04,153962.0,64.8311,64.8311,64.3802,64.4446,153962.0
2018-02-05 12:30:00,70.02,70.09,69.82,69.86,83436.0,64.4262,64.4906,64.2422,64.279,83436.0
2018-02-05 13:00:00,69.83,69.87,69.36,69.44,123554.0,64.2514,64.2882,63.8189,63.8925,123554.0
2018-02-05 13:30:00,69.44,69.89,69.25,69.85,184276.0,63.8925,64.3066,63.7177,64.2698,184276.0
2018-02-05 14:00:00,69.87,69.87,69.47,69.5,143688.0,64.2882,64.2882,63.9202,63.9478,143688.0
2018-02-05 14:30:00,69.49,69.49,68.9,68.96,177829.0,63.9386,63.9386,63.3957,63.4509,177829.0
2018-02-05 15:00:00,68.95,68.96,67.92,68.87,408996.0,63.4417,63.4509,62.494,63.3681,408996.0
2018-02-05 15:30:00,68.87,68.95,68.01,68.05,595254.0,63.3681,63.4417,62.5768,62.6136,595254.0
2018-02-06 09:30:00,67.43,68.86,66.77,68.63,812290.0,62.0431,63.3589,61.4359,63.1473,812290.0
2018-02-06 10:00:00,68.59,68.91,67.78,67.89,383430.0,63.1105,63.4049,62.3652,62.4664,383430.0
2018-02-06 10:30:00,67.93,68.15,67.53,67.84,191422.0,62.5032,62.7056,62.1351,62.4204,191422.0
2018-02-06 11:00:00,67.85,67.92,67.46,67.59,229973.0,62.4296,62.494,62.0707,62.1903,229973.0
2018-02-06 11:30:00,67.57,67.75,67.26,67.5,100485.0,62.1719,62.3376,61.8867,62.1075,100485.0
2018-02-06 12:00:00,67.5,68.08,67.5,68.06,148106.0,62.1075,62.6412,62.1075,62.6228,148106.0
2018-02-06 12:30:00,68.08,68.31,67.96,68.16,128433.0,62.6412,62.8528,62.5308,62.7148,128433.0
2018-02-06 13:00:00,68.16,68.24,67.82,68.09,66645.0,62.7148,62.7884,62.402,62.6504,66645.0
2018-02-06 13:30:00,68.07,68.08,67.72,67.8,259528.0,62.632,62.6412,62.31,62.3836,259528.0
2018-02-06 14:00:00,67.8,68.2,67.74,68.1,202382.0,62.3836,62.7516,62.3284,62.6596,202382.0
2018-02-06 14:30:00,68.1,68.84,68.03,68.77,174529.0,62.6596,63.3405,62.5952,63.2761,174529.0
2018-02-06 15:00:00,68.77,69.45,68.76,69.15,284254.0,63.2761,63.9018,63.2669,63.6257,284254.0
2018-02-06 15:30:00,69.16,69.45,68.87,69.27,645152.0,63.6349,63.9018,63.3681,63.7361,645152.0
2018-02-07 09:30:00,68.61,69.11,68.38,69.09,290950.0,63.1289,63.5889,62.9172,63.5705,290950.0
2018-02-07 10:00:00,69.03,69.57,68.95,69.3,170497.0,63.5153,64.0122,63.4417,63.7637,170497.0
2018-02-07 10:30:00,69.34,69.71,69.2,69.66,231692.0,63.8005,64.141,63.6717,64.095,231692.0
2018-02-07 11:00:00,69.66,69.96,69.56,69.61,95046.0,64.095,64.371,64.003,64.049,95046.0
2018-02-07 11:30:00,69.62,69.81,69.43,69.81,179937.0,64.0582,64.233,63.8833,64.233,179937.0
2018-02-07 12:00:00,69.79,69.84,69.46,69.55,96493.0,64.2146,64.2606,63.911,63.9938,96493.0
2018-02-07 12:30:00,69.57,69.57,69.21,69.21,97351.0,64.0122,64.0122,63.6809,63.6809,97351.0
2018-02-07 13:00:00,69.23,69.31,68.85,69.04,136165.0,63.6993,63.7729,63.3497,63.5245,136165.0
2018-02-07 13:30:00,69.01,69.34,68.94,69.33,139432.0,63.4969,63.8005,63.4325,63.7913,139432.0
2018-02-07 14:00:00,69.3,69.42,69.01,69.42,104037.0,63.7637,63.8741,63.4969,63.8741,104037.0
2018-02-07 14:30:00,69.4,69.41,68.87,69.11,163989.0,63.8557,63.8649,63.3681,63.5889,163989.0
2018-02-07 15:00:00,69.08,69.52,69.05,69.48,269228.0,63.5613,63.9662,63.5337,63.9294,269228.0
2018-02-07 15:30:00,69.48,69.69,69.11,69.12,450618.0,63.9294,64.1226,63.5889,63.5981,450618.0
2018-02-08 09:30:00,69.59,69.6,68.75,68.92,261989.0,64.0306,64.0398,63.2577,63.4141,261989.0
2018-02-08 10:00:00,68.9,69.02,68.77,68.8,171701.0,63.3957,63.5061,63.2761,63.3037,171701.0
2018-02-08 10:30:00,68.83,68.94,68.29,68.44,161559.0,63.3313,63.4325,62.8344,62.9724,161559.0
2018-02-08 11:00:00,68.42,68.72,68.17,68.21,237771.0,62.954,63.2301,62.724,62.7608,237771.0
2018-02-08 11:30:00,68.21,68.75,68.18,68.44,198629.0,62.7608,63.2577,62.7332,62.9724,198629.0
2018-02-08 12:00:00,68.43,68.57,68.18,68.27,107861.0,62.9632,63.0921,62.7332,62.816,107861.0
2018-02-08 12:30:00,68.28,68.35,67.65,67.81,203307.0,62.8252,62.8896,62.2456,62.3928,203307.0
2018-02-08 13:00:00,67.8,68.32,67.74,67.95,352008.0,62.3836,62.862,62.3284,62.5216,352008.0
2018-02-08 13:30:00,67.96,68.49,67.93,68.33,101534.0,62.5308,63.0184,62.5032,62.8712,101534.0
2018-02-08 14:00:00,68.32,68.35,68.0,68.03,152236.0,62.862,62.8896,62.5676,62.5952,152236.0
2018-02-08 14:30:00,68.01,68.07,67.71,67.83,191571.0,62.5768,62.632,62.3008,62.4112,191571.0
2018-02-08 15:00:00,67.84,68.03,67.57,67.7,248054.0,62.4204,62.5952,62.1719,62.2916,248054.0
2018-02-08 15:30:00,67.69,67.82,66.75,66.76,626265.0,62.2824,62.402,61.4174,61.4267,626265.0
2018-02-09 09:30:00,67.3,67.39,66.93,67.05,399089.0,61.9235,62.0063,61.5831,61.6935,399089.0
2018-02-09 10:00:00,67.1,67.26,66.6,66.92,270044.0,61.7395,61.8867,61.2794,61.5739,270044.0
2018-02-09 10:30:00,66.92,66.93,66.15,66.66,330314.0,61.5739,61.5831,60.8654,61.3346,330314.0
2018-02-09 11:00:00,66.65,66.9,66.49,66.56,287051.0,61.3254,61.5555,61.1782,61.2426,287051.0
2018-02-09 11:30:00,66.55,66.86,66.11,66.13,174930.0,61.2334,61.5187,60.8286,60.847,174930.0
2018-02-09 12:00:00,66.13,66.14,65.22,65.22,284099.0,60.847,60.8562,60.0097,60.0097,284099.0
2018-02-09 12:30:00,65.23,65.46,64.95,65.46,263875.0,60.0189,60.2305,59.7612,60.2305,263875.0
2018-02-09 13:00:00,65.43,65.47,64.87,65.0,237810.0,60.2029,60.2397,59.6876,59.8073,237810.0
2018-02-09 13:30:00,64.96,65.91,64.8,65.62,381303.0,59.7704,60.6446,59.6232,60.3777,381303.0
2018-02-09 14:00:00,65.65,66.8,65.6,66.19,477221.0,60.4053,61.4635,60.3593,60.9022,477221.0
2018-02-09 14:30:00,66.2,66.47,66.06,66.19,244380.0,60.9114,61.1598,60.7826,60.9022,244380.0
2018-02-09 15:00:00,66.18,66.64,65.69,66.5,243213.0,60.893,61.3162,60.4421,61.1874,243213.0
2018-02-09 15:30:00,66.48,67.62,66.42,67.07,908987.0,61.169,62.2179,61.1138,61.7119,908987.0
2018-02-12 09:30:00,67.57,68.47,67.56,67.98,362656.0,62.1719,63.0,62.1627,62.5492,362656.0
2018-02-12 10:00:00,67.97,68.19,67.61,67.79,172936.0,62.54,62.7424,62.2087,62.3744,172936.0
2018-02-12 10:30:00,67.78,68.03,67.58,67.89,156598.0,62.3652,62.5952,62.1811,62.4664,156598.0
2018-02-12 11:00:00,67.88,68.11,67.71,68.04,196294.0,62.4572,62.6688,62.3008,62.6044,196294.0
2018-02-12 11:30:00,68.03,68.46,67.89,68.45,130978.0,62.5952,62.9908,62.4664,62.9816,130978.0
2018-02-12 12:00:00,68.46,68.64,68.28,68.52,117664.0,62.9908,63.1565,62.8252,63.046,117664.0
2018-02-12 12:30:00,68.51,68.51,68.12,68.2,119986.0,63.0368,63.0368,62.678,62.7516,119986.0
2018-02-12 13:00:00,68.23,68.45,68.12,68.35,80079.0,62.7792,62.9816,62.678,62.8896,80079.0
2018-02-12 13:30:00,68.34,68.73,68.29,68.62,104475.0,62.8804,63.2393,62.8344,63.1381,104475.0
2018-02-12 14:00:00,68.63,68.73,68.45,68.72,122360.0,63.1473,63.2393,62.9816,63.2301,122360.0
2018-02-12 14:30:00,68.72,68.83,68.45,68.67,166871.0,63.2301,63.3313,62.9816,63.1841,166871.0
2018-02-12 15:00:00,68.68,68.95,68.63,68.73,201463.0,63.1933,63.4417,63.1473,63.2393,201463.0
2018-02-12 15:30:00,68.74,68.84,68.25,68.75,688520.0,63.2485,63.3405,62.7976,63.2577,688520.0
2018-02-13 09:30:00,68.61,68.76,68.31,68.4,173323.0,63.1289,63.2669,62.8528,62.9356,173323.0
2018-02-13 10:00:00,68.44,68.6,68.23,68.51,123074.0,62.9724,63.1197,62.7792,63.0368,123074.0
2018-02-13 10:30:00,68.51,69.07,68.51,68.88,229487.0,63.0368,63.5521,63.0368,63.3773,229487.0
2018-02-13 11:00:00,68.87,68.88,68.63,68.65,111570.0,63.3681,63.3773,63.1473,63.1657,111570.0
2018-02-13 11:30:00,68.67,68.7,68.4,68.62,64069.0,63.1841,63.2117,62.9356,63.1381,64069.0
2018-02-13 12:00:00,68.61,68.67,68.44,68.51,117124.0,63.1289,63.1841,62.9724,63.0368,117124.0
2018-02-13 12:30:00,68.51,68.56,68.39,68.4,55405.0,63.0368,63.0829,62.9264,62.9356,55405.0
2018-02-13 13:00:00,68.39,68.82,68.35,68.76,77002.0,62.9264,63.3221,62.8896,63.2669,77002.0
2018-02-13 13:30:00,68.74,68.87,68.71,68.79,76173.0,63.2485,63.3681,63.2209,63.2945,76173.0
2018-02-13 14:00:00,68.77,68.9,68.71,68.75,90910.0,63.2761,63.3957,63.2209,63.2577,90910.0
2018-02-13 14:30:00,68.75,68.85,68.7,68.78,101524.0,63.2577,63.3497,63.2117,63.2853,101524.0
2018-02-13 15:00:00,68.77,68.82,68.69,68.72,146337.0,63.2761,63.3221,63.2025,63.2301,146337.0
2018-02-13 15:30:00,68.72,68.86,68.64,68.75,322621.0,63.2301,63.3589,63.1565,63.2577,322621.0
2018-02-14 09:30:00,68.27,68.5,68.12,68.19,180302.0,62.816,63.0276,62.678,62.7424,180302.0
2018-02-14 10:00:00,68.2,68.76,68.09,68.59,218292.0,62.7516,63.2669,62.6504,63.1105,218292.0
2018-02-14 10:30:00,68.61,68.8,68.48,68.73,161781.0,63.1289,63.3037,63.0092,63.2393,161781.0
2018-02-14 11:00:00,68.74,69.05,68.74,68.99,164638.0,63.2485,63.5337,63.2485,63.4785,164638.0
2018-02-14 11:30:00,69.02,69.26,68.91,69.13,108782.0,63.5061,63.7269,63.4049,63.6073,108782.0
2018-02-14 12:00:00,69.12,69.58,69.11,69.55,183190.0,63.5981,64.0214,63.5889,63.9938,183190.0
2018-02-14 12:30:00,69.55,69.69,69.36,69.61,95039.0,63.9938,64.1226,63.8189,64.049,95039.0
2018-02-14 13:00:00,69.62,70.07,69.6,69.82,215726.0,64.0582,64.4722,64.0398,64.2422,215726.0
2018-02-14 13:30:00,69.83,69.89,69.72,69.76,75399.0,64.2514,64.3066,64.1502,64.187,75399.0
2018-02-14 14:00:00,69.76,69.89,69.62,69.63,133385.0,64.187,64.3066,64.0582,64.0674,133385.0
2018-02-14 14:30:00,69.63,69.93,69.6,69.81,92653.0,64.0674,64.3434,64.0398,64.233,92653.0
2018-02-14 15:00:00,69.82,70.01,69.82,69.97,181325.0,64.2422,64.417,64.2422,64.3802,181325.0
2018-02-14 15:30:00,69.96,69.98,69.76,69.92,456481.0,64.371,64.3894,64.187,64.3342,456481.0
2018-02-15 09:30:00,69.9,70.04,69.46,69.7,257235.0,64.3158,64.4446,63.911,64.1318,257235.0
2018-02-15 10:00:00,69.69,69.75,69.47,69.6,133390.0,64.1226,64.1778,63.9202,64.0398,133390.0
2018-02-15 10:30:00,69.57,69.69,69.22,69.24,199862.0,64.0122,64.1226,63.6901,63.7085,199862.0
2018-02-15 11:00:00,69.21,69.59,69.19,69.58,75868.0,63.6809,64.0306,63.6625,64.0214,75868.0
2018-02-15 11:30:00,69.56,69.64,69.44,69.5,170862.0,64.003,64.0766,63.8925,63.9478,170862.0
2018-02-15 12:00:00,69.5,69.88,69.49,69.87,155429.0,63.9478,64.2974,63.9386,64.2882,155429.0
2018-02-15 12:30:00,69.85,69.93,69.74,69.92,88714.0,64.2698,64.3434,64.1686,64.3342,88714.0
2018-02-15 13:00:00,69.93,70.09,69.81,69.85,111426.0,64.3434,64.4906,64.233,64.2698,111426.0
2018-02-15 13:30:00,69.83,69.86,69.73,69.77,63332.0,64.2514,64.279,64.1594,64.1962,63332.0
2018-02-15 14:00:00,69.76,69.84,69.67,69.72,97913.0,64.187,64.2606,64.1042,64.1502,97913.0
2018-02-15 14:30:00,69.72,69.75,69.58,69.59,92290.0,64.1502,64.1778,64.0214,64.0306,92290.0
2018-02-15 15:00:00,69.59,69.67,69.46,69.59,222247.0,64.0306,64.1042,63.911,64.0306,222247.0
2018-02-15 15:30:00,69.58,69.61,69.4,69.6,440859.0,64.0214,64.049,63.8557,64.0398,440859.0
2018-02-16 09:30:00,69.15,69.25,68.66,68.66,307935.0,63.6257,63.7177,63.1749,63.1749,307935.0
2018-02-16 10:00:00,68.69,69.21,68.55,69.11,168530.0,63.2025,63.6809,63.0737,63.5889,168530.0
2018-02-16 10:30:00,69.11,69.4,69.09,69.24,213155.0,63.5889,63.8557,63.5705,63.7085,213155.0
2018-02-16 11:00:00,69.23,69.47,69.23,69.26,133618.0,63.6993,63.9202,63.6993,63.7269,133618.0
2018-02-16 11:30:00,69.25,69.6,69.2,69.53,83975.0,63.7177,64.0398,63.6717,63.9754,83975.0
2018-02-16 12:00:00,69.54,69.63,69.47,69.63,49649.0,63.9846,64.0674,63.9202,64.0674,49649.0
2018-02-16 12:30:00,69.65,69.89,69.55,69.81,120544.0,64.0858,64.3066,63.9938,64.233,120544.0
2018-02-16 13:00:00,69.82,69.86,69.54,69.58,108224.0,64.2422,64.279,63.9846,64.0214,108224.0
2018-02-16 13:30:00,69.58,69.74,69.4,69.68,114245.0,64.0214,64.1686,63.8557,64.1134,114245.0
2018-02-16 14:00:00,69.69,69.8,69.39,69.6,105930.0,64.1226,64.2238,63.8465,64.0398,105930.0
2018-02-16 14:30:00,69.59,69.71,69.45,69.68,73953.0,64.0306,64.141,63.9018,64.1134,73953.0
2018-02-16 15:00:00,69.68,69.77,69.57,69.66,95606.0,64.1134,64.1962,64.0122,64.095,95606.0
2018-02-16 15:30:00,69.65,69.77,69.5,69.51,302642.0,64.0858,64.1962,63.9478,63.957,302642.0
2018-02-20 09:30:00,69.33,69.44,69.04,69.19,231698.0,63.7913,63.8925,63.5245,63.6625,231698.0
2018-02-20 10:00:00,69.21,69.46,69.13,69.34,196687.0,63.6809,63.911,63.6073,63.8005,196687.0
2018-02-20 10:30:00,69.34,69.5,69.18,69.47,137946.0,63.8005,63.9478,63.6533,63.9202,137946.0
2018-02-20 11:00:00,69.47,69.71,69.43,69.7,178491.0,63.9202,64.141,63.8833,64.1318,178491.0
2018-02-20 11:30:00,69.72,69.87,69.67,69.86,95496.0,64.1502,64.2882,64.1042,64.279,95496.0
2018-02-20 12:00:00,69.85,69.9,69.75,69.8,48521.0,64.2698,64.3158,64.1778,64.2238,48521.0
2018-02-20 12:30:00,69.81,69.91,69.79,69.84,38314.0,64.233,64.325,64.2146,64.2606,38314.0
2018-02-20 13:00:00,69.82,69.95,69.7,69.91,58308.0,64.2422,64.3618,64.1318,64.325,58308.0
2018-02-20 13:30:00,69.9,69.98,69.8,69.85,48989.0,64.3158,64.3894,64.2238,64.2698,48989.0
2018-02-20 14:00:00,69.87,69.89,69.5,69.58,112902.0,64.2882,64.3066,63.9478,64.0214,112902.0
2018-02-20 14:30:00,69.56,69.77,69.51,69.52,57102.0,64.003,64.1962,63.957,63.9662,57102.0
2018-02-20 15:00:00,69.53,69.62,69.18,69.36,84900.0,63.9754,64.0582,63.6533,63.8189,84900.0
2018-02-20 15:30:00,69.38,69.55,69.31,69.43,224889.0,63.8373,63.9938,63.7729,63.8833,224889.0
2018-02-21 09:30:00,70.07,70.07,69.7,70.03,153789.0,64.4722,64.4722,64.1318,64.4354,153789.0
2018-02-21 10:00:00,70.03,70.19,69.84,70.01,259966.0,64.4354,64.5826,64.2606,64.417,259966.0
2018-02-21 10:30:00,70.01,70.25,69.85,69.94,174336.0,64.417,64.6378,64.2698,64.3526,174336.0
2018-02-21 11:00:00,69.94,69.96,69.51,69.58,208196.0,64.3526,64.371,63.957,64.0214,208196.0
2018-02-21 11:30:00,69.58,69.86,69.55,69.73,94237.0,64.0214,64.279,63.9938,64.1594,94237.0
2018-02-21 12:00:00,69.74,69.89,69.63,69.84,124328.0,64.1686,64.3066,64.0674,64.2606,124328.0
2018-02-21 12:30:00,69.86,70.11,69.86,70.11,65877.0,64.279,64.509,64.279,64.509,65877.0
2018-02-21 13:00:00,70.1,70.1,69.93,70.0,64972.0,64.4998,64.4998,64.3434,64.4078,64972.0
2018-02-21 13:30:00,70.0,70.32,69.98,70.3,141019.0,64.4078,64.7022,64.3894,64.6838,141019.0
2018-02-21 14:00:00,70.3,70.56,70.25,70.3,115313.0,64.6838,64.9231,64.6378,64.6838,115313.0
2018-02-21 14:30:00,70.31,70.44,70.17,70.26,88240.0,64.693,64.8127,64.5642,64.647,88240.0
2018-02-21 15:00:00,70.26,70.26,70.0,70.22,252442.0,64.647,64.647,64.4078,64.6102,252442.0
2018-02-21 15:30:00,70.22,70.28,69.58,69.58,611439.0,64.6102,64.6654,64.0214,64.0214,611439.0
2018-02-22 09:30:00,69.22,69.34,68.46,68.75,213429.0,64.1104,64.2215,63.4065,63.6751,213429.0
2018-02-22 10:00:00,68.72,68.8,68.5,68.66,229050.0,63.6473,63.7214,63.4435,63.5917,229050.0
2018-02-22 10:30:00,68.66,68.8,68.61,68.73,160458.0,63.5917,63.7214,63.5454,63.6565,160458.0
2018-02-22 11:00:00,68.72,68.91,68.64,68.86,154375.0,63.6473,63.8233,63.5732,63.7769,154375.0
2018-02-22 11:30:00,68.85,68.9,68.74,68.85,130237.0,63.7677,63.814,63.6658,63.7677,130237.0
2018-02-22 12:00:00,68.85,68.88,68.66,68.77,77580.0,63.7677,63.7955,63.5917,63.6936,77580.0
2018-02-22 12:30:00,68.77,68.78,68.54,68.6,97433.0,63.6936,63.7028,63.4806,63.5361,97433.0
2018-02-22 13:00:00,68.61,68.65,68.3,68.56,89240.0,63.5454,63.5824,63.2583,63.4991,89240.0
2018-02-22 13:30:00,68.57,68.62,68.33,68.42,62742.0,63.5083,63.5547,63.2861,63.3694,62742.0
2018-02-22 14:00:00,68.41,68.62,68.37,68.62,59506.0,63.3602,63.5547,63.3231,63.5547,59506.0
2018-02-22 14:30:00,68.6,68.63,68.21,68.21,73404.0,63.5361,63.5639,63.1749,63.1749,73404.0
2018-02-22 15:00:00,68.22,68.35,68.17,68.23,131311.0,63.1842,63.3046,63.1379,63.1934,131311.0
2018-02-22 15:30:00,68.24,68.32,68.09,68.19,436858.0,63.2027,63.2768,63.0638,63.1564,436858.0
2018-02-23 09:30:00,68.43,68.5,68.23,68.49,189854.0,63.3787,63.4435,63.1934,63.4343,189854.0
2018-02-23 10:00:00,68.51,68.52,68.35,68.41,151176.0,63.4528,63.462,63.3046,63.3602,151176.0
2018-02-23 10:30:00,68.42,68.54,68.38,68.41,83169.0,63.3694,63.4806,63.3324,63.3602,83169.0
2018-02-23 11:00:00,68.41,68.47,68.34,68.37,65854.0,63.3602,63.4157,63.2953,63.3231,65854.0
2018-02-23 11:30:00,68.38,68.53,68.36,68.52,36744.0,63.3324,63.4713,63.3139,63.462,36744.0
2018-02-23 12:00:00,68.51,68.59,68.48,68.48,58277.0,63.4528,63.5269,63.425,63.425,58277.0
2018-02-23 12:30:00,68.49,68.56,68.35,68.35,94889.0,63.4343,63.4991,63.3046,63.3046,94889.0
2018-02-23 13:00:00,68.36,68.44,68.29,68.4,167813.0,63.3139,63.3879,63.249,63.3509,167813.0
2018-02-23 13:30:00,68.39,68.56,68.39,68.51,32878.0,63.3416,63.4991,63.3416,63.4528,32878.0
2018-02-23 14:00:00,68.52,68.55,68.39,68.39,94233.0,63.462,63.4898,63.3416,63.3416,94233.0
2018-02-23 14:30:00,68.39,68.44,68.27,68.37,96721.0,63.3416,63.3879,63.2305,63.3231,96721.0
2018-02-23 15:00:00,68.38,68.61,68.37,68.56,143101.0,63.3324,63.5454,63.3231,63.4991,143101.0
2018-02-23 15:30:00,68.56,68.78,68.48,68.75,517318.0,63.4991,63.7028,63.425,63.6751,517318.0
2018-02-26 09:30:00,68.75,68.92,68.52,68.88,122379.0,63.6751,63.8325,63.462,63.7955,122379.0
2018-02-26 10:00:00,68.86,68.98,68.74,68.77,107797.0,63.7769,63.8881,63.6658,63.6936,107797.0
2018-02-26 10:30:00,68.76,68.9,68.7,68.72,97179.0,63.6843,63.814,63.6288,63.6473,97179.0
2018-02-26 11:00:00,68.73,68.93,68.67,68.93,134017.0,63.6565,63.8418,63.601,63.8418,134017.0
2018-02-26 11:30:00,68.93,68.93,68.68,68.74,67866.0,63.8418,63.8418,63.6102,63.6658,67866.0
2018-02-26 12:00:00,68.75,68.86,68.74,68.83,31072.0,63.6751,63.7769,63.6658,63.7492,31072.0
2018-02-26 12:30:00,68.83,68.93,68.72,68.9,59346.0,63.7492,63.8418,63.6473,63.814,59346.0
2018-02-26 13:00:00,68.9,68.95,68.72,68.89,92199.0,63.814,63.8603,63.6473,63.8047,92199.0
2018-02-26 13:30:00,68.9,68.9,68.82,68.85,44760.0,63.814,63.814,63.7399,63.7677,44760.0
2018-02-26 14:00:00,68.86,68.86,68.72,68.73,55422.0,63.7769,63.7769,63.6473,63.6565,55422.0
2018-02-26 14:30:00,68.72,68.75,68.56,68.64,82096.0,63.6473,63.6751,63.4991,63.5732,82096.0
2018-02-26 15:00:00,68.65,68.7,68.56,68.59,100478.0,63.5824,63.6288,63.4991,63.5269,100478.0
2018-02-26 15:30:00,68.59,68.71,68.5,68.64,286732.0,63.5269,63.638,63.4435,63.5732,286732.0
2018-02-27 09:30:00,68.82,68.82,68.38,68.51,336398.0,63.7399,63.7399,63.3324,63.4528,336398.0
2018-02-27 10:00:00,68.49,68.77,68.48,68.65,199205.0,63.4343,63.6936,63.425,63.5824,199205.0
2018-02-27 10:30:00,68.65,68.69,68.42,68.51,119321.0,63.5824,63.6195,63.3694,63.4528,119321.0
2018-02-27 11:00:00,68.51,68.74,68.43,68.44,152446.0,63.4528,63.6658,63.3787,63.3879,152446.0
2018-02-27 11:30:00,68.44,68.51,68.21,68.24,177813.0,63.3879,63.4528,63.1749,63.2027,177813.0
2018-02-27 12:00:00,68.24,68.28,67.86,68.0,172527.0,63.2027,63.2398,62.8508,62.9804,172527.0
2018-02-27 12:30:00,68.02,68.18,68.02,68.16,71118.0,62.9989,63.1471,62.9989,63.1286,71118.0
2018-02-27 13:00:00,68.16,68.2,68.02,68.14,93835.0,63.1286,63.1657,62.9989,63.1101,93835.0
2018-02-27 13:30:00,68.14,68.16,67.85,67.91,110820.0,63.1101,63.1286,62.8415,62.8971,110820.0
2018-02-27 14:00:00,67.91,67.94,67.71,67.82,152397.0,62.8971,62.9249,62.7118,62.8137,152397.0
2018-02-27 14:30:00,67.82,67.99,67.62,67.7,202441.0,62.8137,62.9712,62.6285,62.7026,202441.0
2018-02-27 15:00:00,67.71,67.74,67.5,67.54,247699.0,62.7118,62.7396,62.5173,62.5544,247699.0
2018-02-27 15:30:00,67.55,67.74,67.48,67.48,524441.0,62.5636,62.7396,62.4988,62.4988,524441.0
2018-02-28 09:30:00,67.85,68.04,67.66,68.01,243959.0,62.8415,63.0175,62.6655,62.9897,243959.0
2018-02-28 10:00:00,68.03,68.09,67.76,67.97,307111.0,63.0082,63.0638,62.7581,62.9526,307111.0
2018-02-28 10:30:00,67.97,67.99,67.57,67.64,142927.0,62.9526,62.9712,62.5822,62.647,142927.0
2018-02-28 11:00:00,67.64,67.79,67.58,67.67,97818.0,62.647,62.7859,62.5914,62.6748,97818.0
2018-02-28 11:30:00,67.67,67.68,67.38,67.42,82551.0,62.6748,62.684,62.4062,62.4432,82551.0
2018-02-28 12:00:00,67.41,67.5,67.35,67.41,91738.0,62.434,62.5173,62.3784,62.434,91738.0
2018-02-28 12:30:00,67.41,67.7,67.4,67.62,71756.0,62.434,62.7026,62.4247,62.6285,71756.0
2018-02-28 13:00:00,67.62,67.67,67.52,67.6,85574.0,62.6285,62.6748,62.5359,62.61,85574.0
2018-02-28 13:30:00,67.6,67.71,67.48,67.71,72267.0,62.61,62.7118,62.4988,62.7118,72267.0
2018-02-28 14:00:00,67.72,67.83,67.61,67.62,98899.0,62.7211,62.823,62.6192,62.6285,98899.0
2018-02-28 14:30:00,67.61,67.62,67.4,67.42,105509.0,62.6192,62.6285,62.4247,62.4432,105509.0
2018-02-28 15:00:00,67.43,67.49,67.27,67.37,163172.0,62.4525,62.5081,62.3043,62.3969,163172.0
2018-02-28 15:30:00,67.37,67.44,66.9,66.92,521017.0,62.3969,62.4618,61.9616,61.9801,521017.0
2018-03-01 09:30:00,66.61,66.71,66.28,66.38,166190.0,61.693,61.7856,61.3874,61.48,166190.0
2018-03-01 10:00:00,66.37,67.16,66.32,67.02,298414.0,61.4707,62.2024,61.4244,62.0728,298414.0
2018-03-01 10:30:00,67.01,67.3,66.63,66.64,202860.0,62.0635,62.3321,61.7116,61.7208,202860.0
2018-03-01 11:00:00,66.63,66.84,66.41,66.47,117348.0,61.7116,61.9061,61.5078,61.5634,117348.0
2018-03-01 11:30:00,66.5,66.87,66.46,66.75,101208.0,61.5912,61.9338,61.5541,61.8227,101208.0
2018-03-01 12:00:00,66.72,66.79,66.45,66.52,81062.0,61.7949,61.8597,61.5448,61.6097,81062.0
2018-03-01 12:30:00,66.49,66.6,66.36,66.47,68800.0,61.5819,61.6838,61.4615,61.5634,68800.0
2018-03-01 13:00:00,66.45,66.45,66.01,66.2,130268.0,61.5448,61.5448,61.1373,61.3133,130268.0
2018-03-01 13:30:00,66.18,66.32,66.04,66.05,158902.0,61.2948,61.4244,61.1651,61.1744,158902.0
2018-03-01 14:00:00,66.05,66.1,65.68,65.99,270435.0,61.1744,61.2207,60.8317,61.1188,270435.0
2018-03-01 14:30:00,65.99,66.05,65.71,65.83,133876.0,61.1188,61.1744,60.8595,60.9706,133876.0
2018-03-01 15:00:00,65.81,66.26,65.67,66.17,172283.0,60.9521,61.3689,60.8224,61.2855,172283.0
2018-03-01 15:30:00,66.16,66.24,65.76,65.96,369518.0,61.2762,61.3503,60.9058,61.091,369518.0
2018-03-02 09:30:00,65.71,65.79,65.16,65.38,207371.0,60.8595,60.9336,60.3501,60.5538,207371.0
2018-03-02 10:00:00,65.38,65.55,65.27,65.36,126566.0,60.5538,60.7113,60.4519,60.5353,126566.0
2018-03-02 10:30:00,65.36,65.54,65.23,65.31,230731.0,60.5353,60.702,60.4149,60.489,230731.0
2018-03-02 11:00:00,65.3,65.37,64.67,64.96,321316.0,60.4797,60.5446,59.8962,60.1648,321316.0
2018-03-02 11:30:00,64.97,65.09,64.76,65.0,193274.0,60.1741,60.2852,59.9796,60.2019,193274.0
2018-03-02 12:00:00,65.0,65.16,64.92,64.95,168858.0,60.2019,60.3501,60.1278,60.1556,168858.0
2018-03-02 12:30:00,64.96,65.18,64.75,65.14,126057.0,60.1648,60.3686,59.9703,60.3315,126057.0
2018-03-02 13:00:00,65.13,65.17,64.75,64.76,149953.0,60.3223,60.3593,59.9703,59.9796,149953.0
2018-03-02 13:30:00,64.75,64.83,64.65,64.69,211712.0,59.9703,60.0444,59.8777,59.9148,211712.0
2018-03-02 14:00:00,64.68,64.93,64.62,64.65,190966.0,59.9055,60.137,59.8499,59.8777,190966.0
2018-03-02 14:30:00,64.64,64.82,64.58,64.75,190122.0,59.8685,60.0352,59.8129,59.9703,190122.0
2018-03-02 15:00:00,64.75,64.76,64.52,64.74,317275.0,59.9703,59.9796,59.7573,59.9611,317275.0
2018-03-02 15:30:00,64.74,65.03,64.74,64.94,724667.0,59.9611,60.2297,59.9611,60.1463,724667.0
2018-03-05 09:30:00,65.11,65.29,64.89,65.0,298911.0,60.3038,60.4705,60.1,60.2019,298911.0
2018-03-05 10:00:00,65.0,65.05,64.81,65.0,199756.0,60.2019,60.2482,60.0259,60.2019,199756.0
2018-03-05 10:30:00,65.0,65.43,64.99,65.42,159355.0,60.2019,60.6001,60.1926,60.5909,159355.0
2018-03-05 11:00:00,65.42,65.64,65.34,65.53,317317.0,60.5909,60.7946,60.5168,60.6928,317317.0
2018-03-05 11:30:00,65.54,65.85,65.21,65.31,179725.0,60.702,60.9891,60.3964,60.489,179725.0
2018-03-05 12:00:00,65.3,65.47,65.03,65.08,115007.0,60.4797,60.6372,60.2297,60.276,115007.0
2018-03-05 12:30:00,65.12,65.18,65.02,65.15,89872.0,60.313,60.3686,60.2204,60.3408,89872.0
2018-03-05 13:00:00,65.14,65.35,65.01,65.01,130686.0,60.3315,60.526,60.2111,60.2111,130686.0
2018-03-05 13:30:00,65.02,65.2,64.96,65.2,108539.0,60.2204,60.3871,60.1648,60.3871,108539.0
2018-03-05 14:00:00,65.21,65.3,65.13,65.24,107646.0,60.3964,60.4797,60.3223,60.4242,107646.0
2018-03-05 14:30:00,65.24,65.44,65.22,65.42,105327.0,60.4242,60.6094,60.4056,60.5909,105327.0
2018-03-05 15:00:00,65.42,65.44,65.12,65.14,182970.0,60.5909,60.6094,60.313,60.3315,182970.0
2018-03-05 15:30:00,65.13,65.26,65.11,65.18,451901.0,60.3223,60.4427,60.3038,60.3686,451901.0
2018-03-06 09:30:00,65.6,65.6,65.1,65.44,277313.0,60.7576,60.7576,60.2945,60.6094,277313.0
2018-03-06 10:00:00,65.44,65.52,65.26,65.52,217377.0,60.6094,60.6835,60.4427,60.6835,217377.0
2018-03-06 10:30:00,65.52,65.64,65.14,65.25,303705.0,60.6835,60.7946,60.3315,60.4334,303705.0
2018-03-06 11:00:00,65.26,65.58,65.22,65.53,158030.0,60.4427,60.7391,60.4056,60.6928,158030.0
2018-03-06 11:30:00,65.55,65.61,65.39,65.48,285929.0,60.7113,60.7668,60.5631,60.6464,285929.0
2018-03-06 12:00:00,65.48,65.79,65.43,65.45,108450.0,60.6464,60.9336,60.6001,60.6187,108450.0
2018-03-06 12:30:00,65.47,65.88,65.46,65.85,107578.0,60.6372,61.0169,60.6279,60.9891,107578.0
2018-03-06 13:00:00,65.86,65.91,65.62,65.66,72050.0,60.9984,61.0447,60.7761,60.8132,72050.0
2018-03-06 13:30:00,65.65,65.83,65.64,65.77,85307.0,60.8039,60.9706,60.7946,60.915,85307.0
2018-03-06 14:00:00,65.77,65.86,65.7,65.83,111188.0,60.915,60.9984,60.8502,60.9706,111188.0
2018-03-06 14:30:00,65.83,66.08,65.82,66.03,121330.0,60.9706,61.2022,60.9613,61.1558,121330.0
2018-03-06 15:00:00,66.03,66.13,65.89,66.06,144132.0,61.1558,61.2485,61.0262,61.1836,144132.0
2018-03-06 15:30:00,66.05,66.15,66.0,66.14,499352.0,61.1744,61.267,61.1281,61.2577,499352.0
2018-03-07 09:30:00,65.84,65.84,65.34,65.34,222900.0,60.9799,60.9799,60.5168,60.5168,222900.0
2018-03-07 10:00:00,65.34,65.67,65.32,65.51,104114.0,60.5168,60.8224,60.4983,60.6742,104114.0
2018-03-07 10:30:00,65.52,65.75,65.49,65.74,102134.0,60.6835,60.8965,60.6557,60.8873,102134.0
2018-03-07 11:00:00,65.74,65.77,65.5,65.56,149443.0,60.8873,60.915,60.665,60.7205,149443.0
2018-03-07 11:30:00,65.58,65.73,65.48,65.48,44945.0,60.7391,60.878,60.6464,60.6464,44945.0
2018-03-07 12:00:00,65.49,65.52,65.13,65.28,107737.0,60.6557,60.6835,60.3223,60.4612,107737.0
2018-03-07 12:30:00,65.28,65.42,65.2,65.34,78630.0,60.4612,60.5909,60.3871,60.5168,78630.0
2018-03-07 13:00:00,65.33,65.49,65.15,65.49,72157.0,60.5075,60.6557,60.3408,60.6557,72157.0
2018-03-07 13:30:00,65.49,65.54,65.39,65.53,63432.0,60.6557,60.702,60.5631,60.6928,63432.0
2018-03-07 14:00:00,65.52,65.61,65.47,65.56,88347.0,60.6835,60.7668,60.6372,60.7205,88347.0
2018-03-07 14:30:00,65.56,65.77,65.56,65.73,128875.0,60.7205,60.915,60.7205,60.878,128875.0
2018-03-07 15:00:00,65.74,65.93,65.73,65.88,131839.0,60.8873,61.0632,60.878,61.0169,131839.0
2018-03-07 15:30:00,65.88,66.08,65.88,66.02,402344.0,61.0169,61.2022,61.0169,61.1466,402344.0
2018-03-08 09:30:00,66.45,66.97,66.38,66.91,206706.0,61.5448,62.0265,61.48,61.9709,206706.0
2018-03-08 10:00:00,66.91,66.96,66.67,66.67,201309.0,61.9709,62.0172,61.7486,61.7486,201309.0
2018-03-08 10:30:00,66.66,66.78,66.46,66.73,146066.0,61.7393,61.8505,61.5541,61.8042,146066.0
2018-03-08 11:00:00,66.72,66.93,66.72,66.85,90723.0,61.7949,61.9894,61.7949,61.9153,90723.0
2018-03-08 11:30:00,66.85,66.89,66.74,66.83,82833.0,61.9153,61.9524,61.8134,61.8968,82833.0
2018-03-08 12:00:00,66.83,66.85,66.53,66.72,57060.0,61.8968,61.9153,61.6189,61.7949,57060.0
2018-03-08 12:30:00,66.72,66.72,66.57,66.6,55528.0,61.7949,61.7949,61.656,61.6838,55528.0
2018-03-08 13:00:00,66.65,66.75,66.5,66.58,61291.0,61.7301,61.8227,61.5912,61.6652,61291.0
2018-03-08 13:30:00,66.58,66.73,66.53,66.69,73493.0,61.6652,61.8042,61.6189,61.7671,73493.0
2018-03-08 14:00:00,66.7,66.71,66.55,66.7,91609.0,61.7764,61.7856,61.6375,61.7764,91609.0
2018-03-08 14:30:00,66.7,66.82,66.64,66.82,94910.0,61.7764,61.8875,61.7208,61.8875,94910.0
2018-03-08 15:00:00,66.82,66.93,66.8,66.85,165280.0,61.8875,61.9894,61.869,61.9153,165280.0
2018-03-08 15:30:00,66.84,66.85,66.5,66.72,326807.0,61.9061,61.9153,61.5912,61.7949,326807.0
2018-03-09 09:30:00,66.94,67.27,66.74,66.81,248736.0,61.9987,62.3043,61.8134,61.8783,248736.0
2018-03-09 10:00:00,66.81,66.98,66.72,66.82,105783.0,61.8783,62.0357,61.7949,61.8875,105783.0
2018-03-09 10:30:00,66.83,67.07,66.81,66.96,79002.0,61.8968,62.1191,61.8783,62.0172,79002.0
2018-03-09 11:00:00,66.96,67.21,66.93,67.12,100024.0,62.0172,62.2487,61.9894,62.1654,100024.0
2018-03-09 11:30:00,67.13,67.18,67.08,67.18,67546.0,62.1746,62.221,62.1283,62.221,67546.0
2018-03-09 12:00:00,67.19,67.43,67.19,67.33,108804.0,62.2302,62.4525,62.2302,62.3599,108804.0
2018-03-09 12:30:00,67.33,67.41,67.28,67.29,119142.0,62.3599,62.434,62.3136,62.3228,119142.0
2018-03-09 13:00:00,67.3,67.51,67.28,67.42,117518.0,62.3321,62.5266,62.3136,62.4432,117518.0
2018-03-09 13:30:00,67.43,67.51,67.36,67.36,170200.0,62.4525,62.5266,62.3877,62.3877,170200.0
2018-03-09 14:00:00,67.37,67.47,67.34,67.45,132830.0,62.3969,62.4895,62.3691,62.471,132830.0
2018-03-09 14:30:00,67.45,67.46,67.38,67.44,89720.0,62.471,62.4803,62.4062,62.4618,89720.0
2018-03-09 15:00:00,67.45,67.49,67.38,67.43,146456.0,62.471,62.5081,62.4062,62.4525,146456.0
2018-03-09 15:30:00,67.43,67.47,67.3,67.46,480425.0,62.4525,62.4895,62.3321,62.4803,480425.0
2018-03-12 09:30:00,67.53,67.71,67.49,67.7,202892.0,62.5451,62.7118,62.5081,62.7026,202892.0
2018-03-12 10:00:00,67.7,67.75,67.48,67.58,114384.0,62.7026,62.7489,62.4988,62.5914,114384.0
2018-03-12 10:30:00,67.57,67.58,67.25,67.26,85712.0,62.5822,62.5914,62.2858,62.295,85712.0
2018-03-12 11:00:00,67.26,67.39,67.26,67.29,108015.0,62.295,62.4155,62.295,62.3228,108015.0
2018-03-12 11:30:00,67.3,67.44,67.29,67.39,70762.0,62.3321,62.4618,62.3228,62.4155,70762.0
2018-03-12 12:00:00,67.4,67.48,67.36,67.37,61240.0,62.4247,62.4988,62.3877,62.3969,61240.0
2018-03-12 12:30:00,67.36,67.43,67.34,67.38,80201.0,62.3877,62.4525,62.3691,62.4062,80201.0
2018-03-12 13:00:00,67.38,67.45,67.37,67.39,69558.0,62.4062,62.471,62.3969,62.4155,69558.0
2018-03-12 13:30:00,67.38,67.46,67.34,67.35,84723.0,62.4062,62.4803,62.3691,62.3784,84723.0
2018-03-12 14:00:00,67.34,67.43,67.23,67.28,71862.0,62.3691,62.4525,62.2673,62.3136,71862.0
2018-03-12 14:30:00,67.27,67.3,67.12,67.17,82832.0,62.3043,62.3321,62.1654,62.2117,82832.0
2018-03-12 15:00:00,67.16,67.4,67.16,67.35,126710.0,62.2024,62.4247,62.2024,62.3784,126710.0
2018-03-12 15:30:00,67.34,67.52,67.31,67.36,353844.0,62.3691,62.5359,62.3414,62.3877,353844.0
2018-03-13 09:30:00,67.68,68.22,67.65,68.13,168711.0,62.684,63.1842,62.6563,63.1008,168711.0
2018-03-13 10:00:00,68.15,68.3,68.01,68.12,215978.0,63.1194,63.2583,62.9897,63.0916,215978.0
2018-03-13 10:30:00,68.12,68.22,68.04,68.16,111283.0,63.0916,63.1842,63.0175,63.1286,111283.0
2018-03-13 11:00:00,68.18,68.28,68.09,68.2,192867.0,63.1471,63.2398,63.0638,63.1657,192867.0
2018-03-13 11:30:00,68.21,68.24,68.04,68.12,110258.0,63.1749,63.2027,63.0175,63.0916,110258.0
2018-03-13 12:00:00,68.12,68.12,67.87,67.93,103921.0,63.0916,63.0916,62.86,62.9156,103921.0
2018-03-13 12:30:00,67.92,68.13,67.92,68.09,68643.0,62.9063,63.1008,62.9063,63.0638,68643.0
2018-03-13 13:00:00,68.09,68.18,68.05,68.11,50049.0,63.0638,63.1471,63.0267,63.0823,50049.0
2018-03-13 13:30:00,68.1,68.15,67.89,67.9,59680.0,63.073,63.1194,62.8785,62.8878,59680.0
2018-03-13 14:00:00,67.9,67.98,67.76,67.77,136679.0,62.8878,62.9619,62.7581,62.7674,136679.0
2018-03-13 14:30:00,67.78,67.85,67.61,67.67,139268.0,62.7767,62.8415,62.6192,62.6748,139268.0
2018-03-13 15:00:00,67.67,67.73,67.48,67.49,142455.0,62.6748,62.7304,62.4988,62.5081,142455.0
2018-03-13 15:30:00,67.49,67.62,67.44,67.57,328316.0,62.5081,62.6285,62.4618,62.5822,328316.0
2018-03-14 09:30:00,67.66,67.73,67.3,67.32,148931.0,62.6655,62.7304,62.3321,62.3506,148931.0
2018-03-14 10:00:00,67.33,67.34,67.05,67.15,140492.0,62.3599,62.3691,62.1006,62.1932,140492.0
2018-03-14 10:30:00,67.14,67.23,66.99,67.09,157745.0,62.1839,62.2673,62.045,62.1376,157745.0
2018-03-14 11:00:00,67.1,67.27,67.03,67.17,127267.0,62.1469,62.3043,62.082,62.2117,127267.0
2018-03-14 11:30:00,67.17,67.26,66.92,67.13,114133.0,62.2117,62.295,61.9801,62.1746,114133.0
2018-03-14 12:00:00,67.14,67.17,67.0,67.12,105525.0,62.1839,62.2117,62.0542,62.1654,105525.0
2018-03-14 12:30:00,67.13,67.17,66.95,66.99,62866.0,62.1746,62.2117,62.0079,62.045,62866.0
2018-03-14 13:00:00,66.99,67.01,66.89,66.97,60210.0,62.045,62.0635,61.9524,62.0265,60210.0
2018-03-14 13:30:00,66.97,67.19,66.97,67.16,121723.0,62.0265,62.2302,62.0265,62.2024,121723.0
2018-03-14 14:00:00,67.16,67.17,67.02,67.05,56084.0,62.2024,62.2117,62.0728,62.1006,56084.0
2018-03-14 14:30:00,67.04,67.1,66.81,66.95,89447.0,62.0913,62.1469,61.8783,62.0079,89447.0
2018-03-14 15:00:00,66.94,66.98,66.78,66.91,94920.0,61.9987,62.0357,61.8505,61.9709,94920.0
2018-03-14 15:30:00,66.92,67.06,66.91,66.96,364070.0,61.9801,62.1098,61.9709,62.0172,364070.0
2018-03-15 09:30:00,67.22,67.31,66.91,67.01,202090.0,62.258,62.3414,61.9709,62.0635,202090.0
2018-03-15 10:00:00,67.01,67.34,67.01,67.2,387422.0,62.0635,62.3691,62.0635,62.2395,387422.0
2018-03-15 10:30:00,67.21,67.25,67.14,67.17,141293.0,62.2487,62.2858,62.1839,62.2117,141293.0
2018-03-15 11:00:00,67.18,67.22,67.06,67.21,104564.0,62.221,62.258,62.1098,62.2487,104564.0
2018-03-15 11:30:00,67.21,67.26,67.0,67.01,100910.0,62.2487,62.295,62.0542,62.0635,100910.0
2018-03-15 12:00:00,67.01,67.13,66.99,67.02,88741.0,62.0635,62.1746,62.045,62.0728,88741.0
2018-03-15 12:30:00,67.02,67.06,66.91,67.01,62888.0,62.0728,62.1098,61.9709,62.0635,62888.0
2018-03-15 13:00:00,67.0,67.04,66.95,67.01,60457.0,62.0542,62.0913,62.0079,62.0635,60457.0
2018-03-15 13:30:00,67.01,67.03,66.88,66.88,95888.0,62.0635,62.082,61.9431,61.9431,95888.0
2018-03-15 14:00:00,66.88,66.88,66.75,66.77,150137.0,61.9431,61.9431,61.8227,61.8412,150137.0
2018-03-15 14:30:00,66.77,66.8,66.7,66.75,115476.0,61.8412,61.869,61.7764,61.8227,115476.0
2018-03-15 15:00:00,66.75,66.78,66.68,66.78,182697.0,61.8227,61.8505,61.7579,61.8505,182697.0
2018-03-15 15:30:00,66.78,66.84,66.73,66.73,252488.0,61.8505,61.9061,61.8042,61.8042,252488.0
2018-03-16 09:30:00,66.8,66.95,66.67,66.88,359378.0,61.869,62.0079,61.7486,61.9431,359378.0
2018-03-16 10:00:00,66.88,66.93,66.67,66.74,88344.0,61.9431,61.9894,61.7486,61.8134,88344.0
2018-03-16 10:30:00,66.76,66.85,66.66,66.66,103078.0,61.832,61.9153,61.7393,61.7393,103078.0
2018-03-16 11:00:00,66.66,66.66,66.51,66.54,82312.0,61.7393,61.7393,61.6004,61.6282,82312.0
2018-03-16 11:30:00,66.54,66.56,66.32,66.4,127801.0,61.6282,61.6467,61.4244,61.4985,127801.0
2018-03-16 12:00:00,66.4,66.68,66.39,66.66,300612.0,61.4985,61.7579,61.4893,61.7393,300612.0
2018-03-16 12:30:00,66.66,66.74,66.62,66.66,159895.0,61.7393,61.8134,61.7023,61.7393,159895.0
2018-03-16 13:00:00,66.66,66.67,66.62,66.64,145197.0,61.7393,61.7486,61.7023,61.7208,145197.0
2018-03-16 13:30:00,66.63,66.77,66.62,66.74,191616.0,61.7116,61.8412,61.7023,61.8134,191616.0
2018-03-16 14:00:00,66.74,66.83,66.73,66.82,118982.0,61.8134,61.8968,61.8042,61.8875,118982.0
2018-03-16 14:30:00,66.81,66.93,66.81,66.92,133626.0,61.8783,61.9894,61.8783,61.9801,133626.0
2018-03-16 15:00:00,66.92,66.95,66.91,66.95,196913.0,61.9801,62.0079,61.9709,62.0079,196913.0
2018-03-16 15:30:00,66.95,67.07,66.9,66.9,769379.0,62.0079,62.1191,61.9616,61.9616,769379.0
2018-03-19 09:30:00,67.17,67.75,67.11,67.74,319629.0,62.2117,62.7489,62.1561,62.7396,319629.0
2018-03-19 10:00:00,67.75,67.89,67.58,67.66,208844.0,62.7489,62.8785,62.5914,62.6655,208844.0
2018-03-19 10:30:00,67.67,67.77,67.58,67.67,184250.0,62.6748,62.7674,62.5914,62.6748,184250.0
2018-03-19 11:00:00,67.67,68.0,67.66,67.94,267344.0,62.6748,62.9804,62.6655,62.9249,267344.0
2018-03-19 11:30:00,67.95,67.96,67.7,67.8,259129.0,62.9341,62.9434,62.7026,62.7952,259129.0
2018-03-19 12:00:00,67.79,67.85,67.72,67.78,174271.0,62.7859,62.8415,62.7211,62.7767,174271.0
2018-03-19 12:30:00,67.78,67.78,67.58,67.69,129291.0,62.7767,62.7767,62.5914,62.6933,129291.0
2018-03-19 13:00:00,67.69,67.72,67.27,67.37,165186.0,62.6933,62.7211,62.3043,62.3969,165186.0
2018-03-19 13:30:00,67.36,67.39,67.24,67.33,127455.0,62.3877,62.4155,62.2765,62.3599,127455.0
2018-03-19 14:00:00,67.32,67.42,67.21,67.24,146994.0,62.3506,62.4432,62.2487,62.2765,146994.0
2018-03-19 14:30:00,67.24,67.36,66.98,67.31,157368.0,62.2765,62.3877,62.0357,62.3414,157368.0
2018-03-19 15:00:00,67.31,67.44,67.18,67.39,138476.0,62.3414,62.4618,62.221,62.4155,138476.0
2018-03-19 15:30:00,67.39,67.66,67.3,67.63,522917.0,62.4155,62.6655,62.3321,62.6377,522917.0
2018-03-20 09:30:00,68.01,68.95,68.0,68.53,699258.0,62.9897,63.8603,62.9804,63.4713,699258.0
2018-03-20 10:00:00,68.53,68.53,68.01,68.09,360908.0,63.4713,63.4713,62.9897,63.0638,360908.0
2018-03-20 10:30:00,68.09,68.25,67.97,68.11,341338.0,63.0638,63.212,62.9526,63.0823,341338.0
2018-03-20 11:00:00,68.13,68.16,67.93,68.02,170706.0,63.1008,63.1286,62.9156,62.9989,170706.0
2018-03-20 11:30:00,68.03,68.03,67.75,67.81,238861.0,63.0082,63.0082,62.7489,62.8045,238861.0
2018-03-20 12:00:00,67.82,68.05,67.77,67.95,118345.0,62.8137,63.0267,62.7674,62.9341,118345.0
2018-03-20 12:30:00,67.96,67.96,67.79,67.86,176475.0,62.9434,62.9434,62.7859,62.8508,176475.0
2018-03-20 13:00:00,67.86,67.96,67.77,67.9,202068.0,62.8508,62.9434,62.7674,62.8878,202068.0
2018-03-20 13:30:00,67.9,67.92,67.71,67.85,191703.0,62.8878,62.9063,62.7118,62.8415,191703.0
2018-03-20 14:00:00,67.85,67.95,67.84,67.92,121012.0,62.8415,62.9341,62.8322,62.9063,121012.0
2018-03-20 14:30:00,67.92,67.95,67.84,67.9,211270.0,62.9063,62.9341,62.8322,62.8878,211270.0
2018-03-20 15:00:00,67.91,68.09,67.91,67.96,193910.0,62.8971,63.0638,62.8971,62.9434,193910.0
2018-03-20 15:30:00,67.96,68.03,67.81,67.86,378192.0,62.9434,63.0082,62.8045,62.8508,378192.0
2018-03-21 09:30:00,67.88,68.15,67.87,67.98,332545.0,62.8693,63.1194,62.86,62.9619,332545.0
2018-03-21 10:00:00,67.98,67.99,67.54,67.59,162500.0,62.9619,62.9712,62.5544,62.6007,162500.0
2018-03-21 10:30:00,67.59,67.62,67.33,67.35,146635.0,62.6007,62.6285,62.3599,62.3784,146635.0
2018-03-21 11:00:00,67.35,67.46,67.2,67.33,160850.0,62.3784,62.4803,62.2395,62.3599,160850.0
2018-03-21 11:30:00,67.34,67.42,67.08,67.19,473767.0,62.3691,62.4432,62.1283,62.2302,473767.0
2018-03-21 12:00:00,67.19,67.29,67.01,67.08,412341.0,62.2302,62.3228,62.0635,62.1283,412341.0
2018-03-21 12:30:00,67.08,67.43,67.07,67.4,216135.0,62.1283,62.4525,62.1191,62.4247,216135.0
2018-03-21 13:00:00,67.41,67.41,67.14,67.14,76961.0,62.434,62.434,62.1839,62.1839,76961.0
2018-03-21 13:30:00,67.13,67.47,67.09,67.39,238353.0,62.1746,62.4895,62.1376,62.4155,238353.0
2018-03-21 14:00:00,67.39,67.6,67.01,67.11,237471.0,62.4155,62.61,62.0635,62.1561,237471.0
2018-03-21 14:30:00,67.12,67.22,66.82,66.95,236553.0,62.1654,62.258,61.8875,62.0079,236553.0
2018-03-21 15:00:00,66.95,67.35,66.94,67.26,378845.0,62.0079,62.3784,61.9987,62.295,378845.0
2018-03-21 15:30:00,67.27,67.53,67.04,67.07,881915.0,62.3043,62.5451,62.0913,62.1191,881915.0
2018-03-22 09:30:00,68.72,69.11,68.0,68.08,806986.0,63.6473,64.0085,62.9804,63.0545,806986.0
2018-03-22 10:00:00,68.08,68.38,67.75,67.78,604461.0,63.0545,63.3324,62.7489,62.7767,604461.0
2018-03-22 10:30:00,67.8,67.83,67.34,67.45,377359.0,62.7952,62.823,62.3691,62.471,377359.0
2018-03-22 11:00:00,67.45,67.55,67.12,67.15,288040.0,62.471,62.5636,62.1654,62.1932,288040.0
2018-03-22 11:30:00,67.15,67.33,66.87,67.04,374649.0,62.1932,62.3599,61.9338,62.0913,374649.0
2018-03-22 12:00:00,67.03,67.22,66.89,67.19,234861.0,62.082,62.258,61.9524,62.2302,234861.0
2018-03-22 12:30:00,67.18,67.22,66.63,66.75,209807.0,62.221,62.258,61.7116,61.8227,209807.0
2018-03-22 13:00:00,66.75,66.83,66.59,66.78,267331.0,61.8227,61.8968,61.6745,61.8505,267331.0
2018-03-22 13:30:00,66.78,67.52,66.75,67.21,332095.0,61.8505,62.5359,61.8227,62.2487,332095.0
2018-03-22 14:00:00,67.19,67.3,66.79,66.8,157268.0,62.2302,62.3321,61.8597,61.869,157268.0
2018-03-22 14:30:00,66.78,66.89,66.6,66.68,237649.0,61.8505,61.9524,61.6838,61.7579,237649.0
2018-03-22 15:00:00,66.66,66.84,66.45,66.5,300963.0,61.7393,61.9061,61.5448,61.5912,300963.0
2018-03-22 15:30:00,66.5,66.54,65.97,66.19,857615.0,61.5912,61.6282,61.1003,61.304,857615.0
2018-03-23 09:30:00,67.35,67.5,66.36,66.38,442504.0,62.3784,62.5173,61.4615,61.48,442504.0
2018-03-23 10:00:00,66.38,66.59,65.95,66.03,349343.0,61.48,61.6745,61.0818,61.1558,349343.0
2018-03-23 10:30:00,66.04,66.22,65.79,65.79,260988.0,61.1651,61.3318,60.9336,60.9336,260988.0
2018-03-23 11:00:00,65.77,65.8,65.49,65.51,221096.0,60.915,60.9428,60.6557,60.6742,221096.0
2018-03-23 11:30:00,65.5,65.57,65.2,65.3,223211.0,60.665,60.7298,60.3871,60.4797,223211.0
2018-03-23 12:00:00,65.29,65.78,65.28,65.66,183840.0,60.4705,60.9243,60.4612,60.8132,183840.0
2018-03-23 12:30:00,65.66,65.75,65.34,65.42,208178.0,60.8132,60.8965,60.5168,60.5909,208178.0
2018-03-23 13:00:00,65.42,65.76,65.3,65.71,129426.0,60.5909,60.9058,60.4797,60.8595,129426.0
2018-03-23 13:30:00,65.72,65.85,65.59,65.84,120604.0,60.8687,60.9891,60.7483,60.9799,120604.0
2018-03-23 14:00:00,65.84,65.88,65.24,65.34,160734.0,60.9799,61.0169,60.4242,60.5168,160734.0
2018-03-23 14:30:00,65.33,65.4,64.64,64.74,477920.0,60.5075,60.5724,59.8685,59.9611,477920.0
2018-03-23 15:00:00,64.74,65.09,64.57,64.8,568302.0,59.9611,60.2852,59.8036,60.0166,568302.0
2018-03-23 15:30:00,64.8,64.81,64.43,64.43,1091672.0,60.0166,60.0259,59.674,59.674,1091672.0
2018-03-26 09:30:00,65.07,65.53,64.88,65.08,421307.0,60.2667,60.6928,60.0907,60.276,421307.0
2018-03-26 10:00:00,65.06,65.28,64.73,64.76,297650.0,60.2574,60.4612,59.9518,59.9796,297650.0
2018-03-26 10:30:00,64.75,64.9,64.66,64.81,210681.0,59.9703,60.1093,59.887,60.0259,210681.0
2018-03-26 11:00:00,64.82,64.91,64.49,64.63,250066.0,60.0352,60.1185,59.7295,59.8592,250066.0
2018-03-26 11:30:00,64.63,64.95,64.59,64.88,149733.0,59.8592,60.1556,59.8221,60.0907,149733.0
2018-03-26 12:00:00,64.88,64.99,64.76,64.84,144861.0,60.0907,60.1926,59.9796,60.0537,144861.0
2018-03-26 12:30:00,64.83,65.0,64.82,64.86,235235.0,60.0444,60.2019,60.0352,60.0722,235235.0
2018-03-26 13:00:00,64.87,65.14,64.86,64.9,144344.0,60.0815,60.3315,60.0722,60.1093,144344.0
2018-03-26 13:30:00,64.9,64.95,64.73,64.85,126687.0,60.1093,60.1556,59.9518,60.0629,126687.0
2018-03-26 14:00:00,64.86,65.38,64.82,65.3,330718.0,60.0722,60.5538,60.0352,60.4797,330718.0
2018-03-26 14:30:00,65.31,65.51,65.23,65.42,312685.0,60.489,60.6742,60.4149,60.5909,312685.0
2018-03-26 15:00:00,65.43,65.65,65.39,65.64,248318.0,60.6001,60.8039,60.5631,60.7946,248318.0
2018-03-26 15:30:00,65.64,65.83,65.59,65.8,598089.0,60.7946,60.9706,60.7483,60.9428,598089.0
2018-03-27 09:30:00,66.08,66.26,65.8,66.2,270122.0,61.2022,61.3689,60.9428,61.3133,270122.0
2018-03-27 10:00:00,66.2,66.21,65.75,66.0,193321.0,61.3133,61.3226,60.8965,61.1281,193321.0
2018-03-27 10:30:00,65.99,66.19,65.86,65.88,126899.0,61.1188,61.304,60.9984,61.0169,126899.0
2018-03-27 11:00:00,65.88,66.41,65.82,66.41,280265.0,61.0169,61.5078,60.9613,61.5078,280265.0
2018-03-27 11:30:00,66.41,66.74,66.4,66.73,203792.0,61.5078,61.8134,61.4985,61.8042,203792.0
2018-03-27 12:00:00,66.75,66.79,66.61,66.7,169808.0,61.8227,61.8597,61.693,61.7764,169808.0
2018-03-27 12:30:00,66.7,66.71,66.54,66.59,165173.0,61.7764,61.7856,61.6282,61.6745,165173.0
2018-03-27 13:00:00,66.6,66.89,66.6,66.73,134396.0,61.6838,61.9524,61.6838,61.8042,134396.0
2018-03-27 13:30:00,66.73,66.75,66.33,66.52,197471.0,61.8042,61.8227,61.4337,61.6097,197471.0
2018-03-27 14:00:00,66.51,66.55,66.14,66.19,220536.0,61.6004,61.6375,61.2577,61.304,220536.0
2018-03-27 14:30:00,66.18,66.39,66.0,66.01,251396.0,61.2948,61.4893,61.1281,61.1373,251396.0
2018-03-27 15:00:00,66.0,66.02,65.58,65.62,344991.0,61.1281,61.1466,60.7391,60.7761,344991.0
2018-03-27 15:30:00,65.62,65.8,65.26,65.73,789055.0,60.7761,60.9428,60.4427,60.878,789055.0
2018-03-28 09:30:00,65.77,66.15,65.56,65.68,269890.0,60.915,61.267,60.7205,60.8317,269890.0
2018-03-28 10:00:00,65.68,65.76,65.06,65.16,418907.0,60.8317,60.9058,60.2574,60.3501,418907.0
2018-03-28 10:30:00,65.2,65.2,64.37,64.49,454195.0,60.3871,60.3871,59.6184,59.7295,454195.0
2018-03-28 11:00:00,64.48,64.89,64.48,64.66,464261.0,59.7203,60.1,59.7203,59.887,464261.0
2018-03-28 11:30:00,64.67,65.01,64.54,64.8,293342.0,59.8962,60.2111,59.7758,60.0166,293342.0
2018-03-28 12:00:00,64.8,65.3,64.67,64.91,191695.0,60.0166,60.4797,59.8962,60.1185,191695.0
2018-03-28 12:30:00,64.91,65.18,64.7,64.7,169790.0,60.1185,60.3686,59.924,59.924,169790.0
2018-03-28 13:00:00,64.68,64.86,64.58,64.77,214272.0,59.9055,60.0722,59.8129,59.9889,214272.0
2018-03-28 13:30:00,64.78,64.93,64.61,64.72,186383.0,59.9981,60.137,59.8407,59.9425,186383.0
2018-03-28 14:00:00,64.74,64.91,64.59,64.65,166424.0,59.9611,60.1185,59.8221,59.8777,166424.0
2018-03-28 14:30:00,64.66,64.92,64.49,64.57,215334.0,59.887,60.1278,59.7295,59.8036,215334.0
2018-03-28 15:00:00,64.56,64.73,64.25,64.62,465413.0,59.7944,59.9518,59.5072,59.8499,465413.0
2018-03-28 15:30:00,64.6,64.79,64.48,64.64,1021056.0,59.8314,60.0074,59.7203,59.8685,1021056.0
2018-03-29 09:30:00,64.82,65.12,64.69,64.77,181479.0,60.0352,60.313,59.9148,59.9889,181479.0
2018-03-29 10:00:00,64.75,64.87,64.43,64.85,307901.0,59.9703,60.0815,59.674,60.0629,307901.0
2018-03-29 10:30:00,64.85,65.26,64.83,65.25,180365.0,60.0629,60.4427,60.0444,60.4334,180365.0
2018-03-29 11:00:00,65.26,65.38,65.08,65.14,216055.0,60.4427,60.5538,60.276,60.3315,216055.0
2018-03-29 11:30:00,65.16,65.42,65.07,65.42,157420.0,60.3501,60.5909,60.2667,60.5909,157420.0
2018-03-29 12:00:00,65.41,65.62,65.26,65.55,210638.0,60.5816,60.7761,60.4427,60.7113,210638.0
2018-03-29 12:30:00,65.57,65.57,65.39,65.42,110985.0,60.7298,60.7298,60.5631,60.5909,110985.0
2018-03-29 13:00:00,65.43,65.56,65.31,65.56,114340.0,60.6001,60.7205,60.489,60.7205,114340.0
2018-03-29 13:30:00,65.56,65.72,65.51,65.68,144602.0,60.7205,60.8687,60.6742,60.8317,144602.0
2018-03-29 14:00:00,65.7,65.76,65.47,65.58,250331.0,60.8502,60.9058,60.6372,60.7391,250331.0
2018-03-29 14:30:00,65.57,65.86,65.54,65.74,184106.0,60.7298,60.9984,60.702,60.8873,184106.0
2018-03-29 15:00:00,65.75,65.95,65.66,65.71,243515.0,60.8965,61.0818,60.8132,60.8595,243515.0
2018-03-29 15:30:00,65.71,65.84,65.51,65.59,595589.0,60.8595,60.9799,60.6742,60.7483,595589.0
2018-04-02 09:30:00,65.68,65.92,65.29,65.32,273382.0,60.8317,61.054,60.4705,60.4983,273382.0
2018-04-02 10:00:00,65.3,65.3,65.02,65.05,169997.0,60.4797,60.4797,60.2204,60.2482,169997.0
2018-04-02 10:30:00,65.06,65.07,64.78,64.84,191953.0,60.2574,60.2667,59.9981,60.0537,191953.0
2018-04-02 11:00:00,64.83,64.84,64.62,64.82,135748.0,60.0444,60.0537,59.8499,60.0352,135748.0
2018-04-02 11:30:00,64.8,64.88,64.25,64.45,221326.0,60.0166,60.0907,59.5072,59.6925,221326.0
2018-04-02 12:00:00,64.44,64.46,64.12,64.15,174283.0,59.6832,59.7017,59.3868,59.4146,174283.0
2018-04-02 12:30:00,64.16,64.47,64.16,64.42,103117.0,59.4239,59.711,59.4239,59.6647,103117.0
2018-04-02 13:00:00,64.43,64.47,64.02,64.08,150691.0,59.674,59.711,59.2942,59.3498,150691.0
2018-04-02 13:30:00,64.08,64.19,63.84,63.88,148054.0,59.3498,59.4517,59.1275,59.1646,148054.0
2018-04-02 14:00:00,63.87,64.17,63.72,63.91,203139.0,59.1553,59.4331,59.0164,59.1923,203139.0
2018-04-02 14:30:00,63.89,64.04,63.65,63.91,179399.0,59.1738,59.3127,58.9515,59.1923,179399.0
2018-04-02 15:00:00,63.92,63.99,63.76,63.89,185377.0,59.2016,59.2664,59.0534,59.1738,185377.0
2018-04-02 15:30:00,63.89,64.71,63.8,64.62,1090099.0,59.1738,59.9333,59.0905,59.8499,1090099.0
2018-04-03 09:30:00,64.95,65.05,64.52,64.57,209380.0,60.1556,60.2482,59.7573,59.8036,209380.0
2018-04-03 10:00:00,64.58,64.6,64.25,64.46,163355.0,59.8129,59.8314,59.5072,59.7017,163355.0
2018-04-03 10:30:00,64.46,64.66,64.3,64.56,170683.0,59.7017,59.887,59.5535,59.7944,170683.0
2018-04-03 11:00:00,64.57,64.69,64.37,64.37,214040.0,59.8036,59.9148,59.6184,59.6184,214040.0
2018-04-03 11:30:00,64.36,64.42,64.18,64.28,119879.0,59.6091,59.6647,59.4424,59.535,119879.0
2018-04-03 12:00:00,64.29,64.5,64.25,64.28,106774.0,59.5443,59.7388,59.5072,59.535,106774.0
2018-04-03 12:30:00,64.28,64.38,64.22,64.38,60386.0,59.535,59.6276,59.4795,59.6276,60386.0
2018-04-03 13:00:00,64.39,64.53,64.22,64.44,113050.0,59.6369,59.7666,59.4795,59.6832,113050.0
2018-04-03 13:30:00,64.44,64.47,64.19,64.33,120316.0,59.6832,59.711,59.4517,59.5813,120316.0
2018-04-03 14:00:00,64.33,64.37,64.11,64.16,95069.0,59.5813,59.6184,59.3776,59.4239,95069.0
2018-04-03 14:30:00,64.16,64.36,64.0,64.3,131169.0,59.4239,59.6091,59.2757,59.5535,131169.0
2018-04-03 15:00:00,64.28,64.69,64.27,64.48,310521.0,59.535,59.9148,59.5258,59.7203,310521.0
2018-04-03 15:30:00,64.48,64.56,64.23,64.49,563439.0,59.7203,59.7944,59.4887,59.7295,563439.0
2018-04-04 09:30:00,64.08,64.38,63.78,64.36,353723.0,59.3498,59.6276,59.0719,59.6091,353723.0
2018-04-04 10:00:00,64.36,64.4,64.09,64.28,152497.0,59.6091,59.6462,59.3591,59.535,152497.0
2018-04-04 10:30:00,64.29,64.53,64.21,64.51,237772.0,59.5443,59.7666,59.4702,59.748,237772.0
2018-04-04 11:00:00,64.5,64.58,64.3,64.52,180426.0,59.7388,59.8129,59.5535,59.7573,180426.0
2018-04-04 11:30:00,64.52,64.63,64.32,64.47,136983.0,59.7573,59.8592,59.5721,59.711,136983.0
2018-04-04 12:00:00,64.48,64.67,64.36,64.6,291853.0,59.7203,59.8962,59.6091,59.8314,291853.0
2018-04-04 12:30:00,64.59,64.73,64.52,64.69,78443.0,59.8221,59.9518,59.7573,59.9148,78443.0
2018-04-04 13:00:00,64.69,64.7,64.39,64.5,130021.0,59.9148,59.924,59.6369,59.7388,130021.0
2018-04-04 13:30:00,64.5,64.63,64.45,64.55,59398.0,59.7388,59.8592,59.6925,59.7851,59398.0
2018-04-04 14:00:00,64.56,64.88,64.56,64.85,174066.0,59.7944,60.0907,59.7944,60.0629,174066.0
2018-04-04 14:30:00,64.85,64.92,64.69,64.9,342728.0,60.0629,60.1278,59.9148,60.1093,342728.0
2018-04-04 15:00:00,64.89,65.06,64.87,64.96,161559.0,60.1,60.2574,60.0815,60.1648,161559.0
2018-04-04 15:30:00,64.96,65.06,64.85,64.98,533200.0,60.1648,60.2574,60.0629,60.1834,533200.0
2018-04-05 09:30:00,65.13,65.39,64.71,65.08,232332.0,60.3223,60.5631,59.9333,60.276,232332.0
2018-04-05 10:00:00,65.1,65.21,64.99,65.06,137691.0,60.2945,60.3964,60.1926,60.2574,137691.0
2018-04-05 10:30:00,65.05,65.44,65.04,65.44,190683.0,60.2482,60.6094,60.2389,60.6094,190683.0
2018-04-05 11:00:00,65.45,65.75,65.33,65.61,273017.0,60.6187,60.8965,60.5075,60.7668,273017.0
2018-04-05 11:30:00,65.59,65.73,65.52,65.72,91541.0,60.7483,60.878,60.6835,60.8687,91541.0
2018-04-05 12:00:00,65.71,65.72,65.4,65.55,118982.0,60.8595,60.8687,60.5724,60.7113,118982.0
2018-04-05 12:30:00,65.56,65.58,65.47,65.56,70235.0,60.7205,60.7391,60.6372,60.7205,70235.0
2018-04-05 13:00:00,65.56,65.65,65.34,65.37,75315.0,60.7205,60.8039,60.5168,60.5446,75315.0
2018-04-05 13:30:00,65.36,65.5,65.31,65.44,121871.0,60.5353,60.665,60.489,60.6094,121871.0
2018-04-05 14:00:00,65.45,65.57,65.4,65.43,86391.0,60.6187,60.7298,60.5724,60.6001,86391.0
2018-04-05 14:30:00,65.45,65.69,65.43,65.66,125065.0,60.6187,60.8409,60.6001,60.8132,125065.0
2018-04-05 15:00:00,65.66,65.74,65.55,65.58,122228.0,60.8132,60.8873,60.7113,60.7391,122228.0
2018-04-05 15:30:00,65.58,65.64,65.4,65.51,343540.0,60.7391,60.7946,60.5724,60.6742,343540.0
2018-04-06 09:30:00,65.62,65.77,65.44,65.63,213206.0,60.7761,60.915,60.6094,60.7854,213206.0
2018-04-06 10:00:00,65.64,65.73,65.42,65.59,169699.0,60.7946,60.878,60.5909,60.7483,169699.0
2018-04-06 10:30:00,65.59,65.63,65.38,65.39,122774.0,60.7483,60.7854,60.5538,60.5631,122774.0
2018-04-06 11:00:00,65.41,65.44,65.21,65.38,114891.0,60.5816,60.6094,60.3964,60.5538,114891.0
2018-04-06 11:30:00,65.4,65.51,65.26,65.37,68060.0,60.5724,60.6742,60.4427,60.5446,68060.0
2018-04-06 12:00:00,65.36,65.37,65.05,65.05,77333.0,60.5353,60.5446,60.2482,60.2482,77333.0
2018-04-06 12:30:00,65.06,65.43,65.05,65.4,71122.0,60.2574,60.6001,60.2482,60.5724,71122.0
2018-04-06 13:00:00,65.41,65.41,65.12,65.22,87613.0,60.5816,60.5816,60.313,60.4056,87613.0
2018-04-06 13:30:00,65.22,65.29,64.77,64.78,89086.0,60.4056,60.4705,59.9889,59.9981,89086.0
2018-04-06 14:00:00,64.77,64.84,64.58,64.61,128838.0,59.9889,60.0537,59.8129,59.8407,128838.0
2018-04-06 14:30:00,64.6,64.66,63.98,64.1,303170.0,59.8314,59.887,59.2572,59.3683,303170.0
2018-04-06 15:00:00,64.1,64.45,64.01,64.15,228523.0,59.3683,59.6925,59.285,59.4146,228523.0
2018-04-06 15:30:00,64.17,64.65,64.14,64.49,571090.0,59.4331,59.8777,59.4054,59.7295,571090.0
2018-04-09 09:30:00,65.36,65.44,65.08,65.17,211314.0,60.5353,60.6094,60.276,60.3593,211314.0
2018-04-09 10:00:00,65.17,65.21,64.89,65.15,139649.0,60.3593,60.3964,60.1,60.3408,139649.0
2018-04-09 10:30:00,65.17,65.44,65.16,65.28,115206.0,60.3593,60.6094,60.3501,60.4612,115206.0
2018-04-09 11:00:00,65.27,65.55,65.23,65.52,73366.0,60.4519,60.7113,60.4149,60.6835,73366.0
2018-04-09 11:30:00,65.53,65.63,65.46,65.58,88034.0,60.6928,60.7854,60.6279,60.7391,88034.0
2018-04-09 12:00:00,65.58,65.6,65.47,65.47,54964.0,60.7391,60.7576,60.6372,60.6372,54964.0
2018-04-09 12:30:00,65.47,65.51,65.37,65.38,72293.0,60.6372,60.6742,60.5446,60.5538,72293.0
2018-04-09 13:00:00,65.38,65.44,65.34,65.43,74659.0,60.5538,60.6094,60.5168,60.6001,74659.0
2018-04-09 13:30:00,65.44,65.47,65.38,65.43,70979.0,60.6094,60.6372,60.5538,60.6001,70979.0
2018-04-09 14:00:00,65.43,65.43,65.25,65.31,76977.0,60.6001,60.6001,60.4334,60.489,76977.0
2018-04-09 14:30:00,65.3,65.41,65.25,65.4,106930.0,60.4797,60.5816,60.4334,60.5724,106930.0
2018-04-09 15:00:00,65.4,65.43,65.08,65.16,146098.0,60.5724,60.6001,60.276,60.3501,146098.0
2018-04-09 15:30:00,65.15,65.19,64.78,64.86,451513.0,60.3408,60.3779,59.9981,60.0722,451513.0
2018-04-10 09:30:00,65.57,65.73,65.01,65.09,524032.0,60.7298,60.878,60.2111,60.2852,524032.0
2018-04-10 10:00:00,65.08,65.43,64.99,65.34,278367.0,60.276,60.6001,60.1926,60.5168,278367.0
2018-04-10 10:30:00,65.35,65.4,64.97,64.98,408807.0,60.526,60.5724,60.1741,60.1834,408807.0
2018-04-10 11:00:00,64.98,65.35,64.97,65.28,296178.0,60.1834,60.526,60.1741,60.4612,296178.0
2018-04-10 11:30:00,65.27,65.29,64.42,64.57,382939.0,60.4519,60.4705,59.6647,59.8036,382939.0
2018-04-10 12:00:00,64.57,64.6,62.88,63.44,896619.0,59.8036,59.8314,58.2384,58.757,896619.0
2018-04-10 12:30:00,63.44,63.68,62.7,62.88,631484.0,58.757,58.9793,58.0717,58.2384,631484.0
2018-04-10 13:00:00,62.9,63.18,62.45,62.48,485937.0,58.2569,58.5162,57.8401,57.8679,485937.0
2018-04-10 13:30:00,62.47,62.77,61.89,62.73,801009.0,57.8586,58.1365,57.3214,58.0994,801009.0
2018-04-10 14:00:00,62.73,63.17,62.68,63.11,547768.0,58.0994,58.507,58.0531,58.4514,547768.0
2018-04-10 14:30:00,63.11,63.46,63.06,63.41,605210.0,58.4514,58.7756,58.4051,58.7292,605210.0
2018-04-10 15:00:00,63.4,63.41,62.96,63.12,472102.0,58.72,58.7292,58.3125,58.4607,472102.0
2018-04-10 15:30:00,63.11,63.26,62.92,63.09,1466144.0,58.4514,58.5903,58.2754,58.4329,1466144.0
2018-04-11 09:30:00,63.21,64.6,63.16,64.32,961463.0,58.544,59.8314,58.4977,59.5721,961463.0
2018-04-11 10:00:00,64.32,64.59,63.99,64.25,540111.0,59.5721,59.8221,59.2664,59.5072,540111.0
2018-04-11 10:30:00,64.25,64.46,63.91,63.92,447667.0,59.5072,59.7017,59.1923,59.2016,447667.0
2018-04-11 11:00:00,63.93,64.48,63.88,64.46,506079.0,59.2109,59.7203,59.1646,59.7017,506079.0
2018-04-11 11:30:00,64.45,64.59,64.25,64.36,237719.0,59.6925,59.8221,59.5072,59.6091,237719.0
2018-04-11 12:00:00,64.36,64.53,64.24,64.44,194440.0,59.6091,59.7666,59.498,59.6832,194440.0
2018-04-11 12:30:00,64.45,64.46,64.07,64.16,157312.0,59.6925,59.7017,59.3405,59.4239,157312.0
2018-04-11 13:00:00,64.17,64.26,63.89,63.91,150465.0,59.4331,59.5165,59.1738,59.1923,150465.0
2018-04-11 13:30:00,63.91,63.96,63.82,63.89,187836.0,59.1923,59.2386,59.109,59.1738,187836.0
2018-04-11 14:00:00,63.89,63.93,63.67,63.72,274809.0,59.1738,59.2109,58.9701,59.0164,274809.0
2018-04-11 14:30:00,63.71,63.83,63.63,63.76,265129.0,59.0071,59.1182,58.933,59.0534,265129.0
2018-04-11 15:00:00,63.76,63.79,63.49,63.6,193180.0,59.0534,59.0812,58.8033,58.9052,193180.0
2018-04-11 15:30:00,63.6,63.77,63.59,63.64,487220.0,58.9052,59.0627,58.896,58.9423,487220.0
2018-04-12 09:30:00,64.04,64.41,64.04,64.37,319167.0,59.3127,59.6554,59.3127,59.6184,319167.0
2018-04-12 10:00:00,64.36,64.44,64.18,64.3,167468.0,59.6091,59.6832,59.4424,59.5535,167468.0
2018-04-12 10:30:00,64.3,64.44,64.26,64.33,225543.0,59.5535,59.6832,59.5165,59.5813,225543.0
2018-04-12 11:00:00,64.32,64.37,64.13,64.17,236912.0,59.5721,59.6184,59.3961,59.4331,236912.0
2018-04-12 11:30:00,64.18,64.21,63.89,64.03,260257.0,59.4424,59.4702,59.1738,59.3035,260257.0
2018-04-12 12:00:00,64.02,64.14,63.88,64.0,135583.0,59.2942,59.4054,59.1646,59.2757,135583.0
2018-04-12 12:30:00,64.0,64.03,63.93,63.97,157855.0,59.2757,59.3035,59.2109,59.2479,157855.0
2018-04-12 13:00:00,63.98,63.98,63.11,63.3,320375.0,59.2572,59.2572,58.4514,58.6274,320375.0
2018-04-12 13:30:00,63.29,63.63,63.25,63.51,151600.0,58.6181,58.933,58.5811,58.8219,151600.0
2018-04-12 14:00:00,63.51,63.61,63.46,63.54,173171.0,58.8219,58.9145,58.7756,58.8497,173171.0
2018-04-12 14:30:00,63.55,63.87,63.53,63.86,102787.0,58.8589,59.1553,58.8404,59.146,102787.0
2018-04-12 15:00:00,63.86,63.97,63.79,63.88,183257.0,59.146,59.2479,59.0812,59.1646,183257.0
2018-04-12 15:30:00,63.88,63.89,63.74,63.75,495906.0,59.1646,59.1738,59.0349,59.0441,495906.0
2018-04-13 09:30:00,64.23,64.4,63.96,63.96,340941.0,59.4887,59.6462,59.2386,59.2386,340941.0
2018-04-13 10:00:00,63.97,64.07,63.66,63.75,207423.0,59.2479,59.3405,58.9608,59.0441,207423.0
2018-04-13 10:30:00,63.76,63.86,63.64,63.66,263231.0,59.0534,59.146,58.9423,58.9608,263231.0
2018-04-13 11:00:00,63.66,63.7,63.57,63.59,319209.0,58.9608,58.9978,58.8774,58.896,319209.0
2018-04-13 11:30:00,63.59,63.65,63.47,63.63,159581.0,58.896,58.9515,58.7848,58.933,159581.0
2018-04-13 12:00:00,63.62,63.64,63.26,63.41,171925.0,58.9237,58.9423,58.5903,58.7292,171925.0
2018-04-13 12:30:00,63.43,63.45,63.11,63.22,233470.0,58.7478,58.7663,58.4514,58.5533,233470.0
2018-04-13 13:00:00,63.21,63.26,63.11,63.19,170628.0,58.544,58.5903,58.4514,58.5255,170628.0
2018-04-13 13:30:00,63.2,63.32,63.14,63.22,101930.0,58.5347,58.6459,58.4792,58.5533,101930.0
2018-04-13 14:00:00,63.22,63.26,63.05,63.16,143456.0,58.5533,58.5903,58.3958,58.4977,143456.0
2018-04-13 14:30:00,63.16,63.21,62.95,63.02,355845.0,58.4977,58.544,58.3032,58.368,355845.0
2018-04-13 15:00:00,63.02,63.02,62.74,62.83,347539.0,58.368,58.368,58.1087,58.1921,347539.0
2018-04-13 15:30:00,62.82,62.99,62.81,62.94,952708.0,58.1828,58.3402,58.1735,58.2939,952708.0
2018-04-16 09:30:00,63.67,64.04,63.55,64.01,541946.0,58.9701,59.3127,58.8589,59.285,541946.0
2018-04-16 10:00:00,64.02,64.07,63.73,63.8,163417.0,59.2942,59.3405,59.0256,59.0905,163417.0
2018-04-16 10:30:00,63.81,64.05,63.78,64.0,167715.0,59.0997,59.322,59.0719,59.2757,167715.0
2018-04-16 11:00:00,64.01,64.05,63.74,63.88,158184.0,59.285,59.322,59.0349,59.1646,158184.0
2018-04-16 11:30:00,63.88,64.04,63.81,64.03,154125.0,59.1646,59.3127,59.0997,59.3035,154125.0
2018-04-16 12:00:00,64.04,64.15,64.02,64.07,120839.0,59.3127,59.4146,59.2942,59.3405,120839.0
2018-04-16 12:30:00,64.06,64.24,64.02,64.18,115361.0,59.3313,59.498,59.2942,59.4424,115361.0
2018-04-16 13:00:00,64.18,64.3,64.18,64.21,113161.0,59.4424,59.5535,59.4424,59.4702,113161.0
2018-04-16 13:30:00,64.21,64.26,64.1,64.19,106326.0,59.4702,59.5165,59.3683,59.4517,106326.0
2018-04-16 14:00:00,64.19,64.23,64.02,64.04,123640.0,59.4517,59.4887,59.2942,59.3127,123640.0
2018-04-16 14:30:00,64.04,64.22,64.03,64.11,107772.0,59.3127,59.4795,59.3035,59.3776,107772.0
2018-04-16 15:00:00,64.11,64.21,64.02,64.05,160171.0,59.3776,59.4702,59.2942,59.322,160171.0
2018-04-16 15:30:00,64.05,64.09,63.96,64.07,353916.0,59.322,59.3591,59.2386,59.3405,353916.0
2018-04-17 09:30:00,64.68,65.03,64.46,64.84,398227.0,59.9055,60.2297,59.7017,60.0537,398227.0
2018-04-17 10:00:00,64.85,64.93,64.6,64.87,416738.0,60.0629,60.137,59.8314,60.0815,416738.0
2018-04-17 10:30:00,64.86,64.9,64.65,64.84,222372.0,60.0722,60.1093,59.8777,60.0537,222372.0
2018-04-17 11:00:00,64.83,64.89,64.72,64.75,189351.0,60.0444,60.1,59.9425,59.9703,189351.0
2018-04-17 11:30:00,64.75,64.75,64.38,64.42,153901.0,59.9703,59.9703,59.6276,59.6647,153901.0
2018-04-17 12:00:00,64.42,64.43,64.3,64.38,80670.0,59.6647,59.674,59.5535,59.6276,80670.0
2018-04-17 12:30:00,64.37,64.4,64.14,64.14,115688.0,59.6184,59.6462,59.4054,59.4054,115688.0
2018-04-17 13:00:00,64.15,64.26,64.1,64.11,117874.0,59.4146,59.5165,59.3683,59.3776,117874.0
2018-04-17 13:30:00,64.12,64.15,64.0,64.13,154731.0,59.3868,59.4146,59.2757,59.3961,154731.0
2018-04-17 14:00:00,64.13,64.21,64.02,64.11,129844.0,59.3961,59.4702,59.2942,59.3776,129844.0
2018-04-17 14:30:00,64.1,64.11,64.0,64.05,158075.0,59.3683,59.3776,59.2757,59.322,158075.0
2018-04-17 15:00:00,64.04,64.14,64.02,64.11,292775.0,59.3127,59.4054,59.2942,59.3776,292775.0
2018-04-17 15:30:00,64.12,64.22,64.05,64.17,697783.0,59.3868,59.4795,59.322,59.4331,697783.0
2018-04-18 09:30:00,64.6,64.97,64.55,64.84,357065.0,59.8314,60.1741,59.7851,60.0537,357065.0
2018-04-18 10:00:00,64.86,65.04,64.69,64.99,208120.0,60.0722,60.2389,59.9148,60.1926,208120.0
2018-04-18 10:30:00,64.98,65.2,64.9,65.14,184366.0,60.1834,60.3871,60.1093,60.3315,184366.0
2018-04-18 11:00:00,65.14,65.26,65.12,65.24,152264.0,60.3315,60.4427,60.313,60.4242,152264.0
2018-04-18 11:30:00,65.24,65.3,65.08,65.18,168347.0,60.4242,60.4797,60.276,60.3686,168347.0
2018-04-18 12:00:00,65.18,65.26,65.17,65.2,76899.0,60.3686,60.4427,60.3593,60.3871,76899.0
2018-04-18 12:30:00,65.21,65.28,65.12,65.19,96584.0,60.3964,60.4612,60.313,60.3779,96584.0
2018-04-18 13:00:00,65.19,65.26,65.14,65.18,85974.0,60.3779,60.4427,60.3315,60.3686,85974.0
2018-04-18 13:30:00,65.19,65.21,65.0,65.16,103067.0,60.3779,60.3964,60.2019,60.3501,103067.0
2018-04-18 14:00:00,65.16,65.26,65.14,65.19,119532.0,60.3501,60.4427,60.3315,60.3779,119532.0
2018-04-18 14:30:00,65.2,65.21,65.15,65.17,100152.0,60.3871,60.3964,60.3408,60.3593,100152.0
2018-04-18 15:00:00,65.16,65.29,65.15,65.26,132164.0,60.3501,60.4705,60.3408,60.4427,132164.0
2018-04-18 15:30:00,65.26,65.34,65.2,65.27,487678.0,60.4427,60.5168,60.3871,60.4519,487678.0
2018-04-19 09:30:00,65.24,65.49,65.1,65.37,269781.0,60.4242,60.6557,60.2945,60.5446,269781.0
2018-04-19 10:00:00,65.38,65.49,65.23,65.44,259003.0,60.5538,60.6557,60.4149,60.6094,259003.0
2018-04-19 10:30:00,65.44,65.5,65.17,65.27,296543.0,60.6094,60.665,60.3593,60.4519,296543.0
2018-04-19 11:00:00,65.27,65.29,65.02,65.2,405069.0,60.4519,60.4705,60.2204,60.3871,405069.0
2018-04-19 11:30:00,65.2,65.21,65.05,65.12,316569.0,60.3871,60.3964,60.2482,60.313,316569.0
2018-04-19 12:00:00,65.12,65.21,65.02,65.15,197424.0,60.313,60.3964,60.2204,60.3408,197424.0
2018-04-19 12:30:00,65.16,65.19,65.01,65.03,139561.0,60.3501,60.3779,60.2111,60.2297,139561.0
2018-04-19 13:00:00,65.03,65.06,64.94,64.94,156392.0,60.2297,60.2574,60.1463,60.1463,156392.0
2018-04-19 13:30:00,64.94,65.11,64.91,65.04,186443.0,60.1463,60.3038,60.1185,60.2389,186443.0
2018-04-19 14:00:00,65.03,65.06,64.89,65.0,240386.0,60.2297,60.2574,60.1,60.2019,240386.0
2018-04-19 14:30:00,65.0,65.06,64.9,65.02,201259.0,60.2019,60.2574,60.1093,60.2204,201259.0
2018-04-19 15:00:00,65.01,65.1,64.92,65.04,204876.0,60.2111,60.2945,60.1278,60.2389,204876.0
2018-04-19 15:30:00,65.04,65.28,65.02,65.07,677860.0,60.2389,60.4612,60.2204,60.2667,677860.0
2018-04-20 09:30:00,64.96,65.87,64.94,65.87,480288.0,60.1648,61.0077,60.1463,61.0077,480288.0
2018-04-20 10:00:00,65.88,65.91,65.46,65.54,296736.0,61.0169,61.0447,60.6279,60.702,296736.0
2018-04-20 10:30:00,65.54,65.56,65.33,65.33,172822.0,60.702,60.7205,60.5075,60.5075,172822.0
2018-04-20 11:00:00,65.33,65.54,65.33,65.37,252655.0,60.5075,60.702,60.5075,60.5446,252655.0
2018-04-20 11:30:00,65.38,65.69,65.34,65.56,142592.0,60.5538,60.8409,60.5168,60.7205,142592.0
2018-04-20 12:00:00,65.57,65.72,65.44,65.48,218133.0,60.7298,60.8687,60.6094,60.6464,218133.0
2018-04-20 12:30:00,65.48,65.49,65.31,65.4,137545.0,60.6464,60.6557,60.489,60.5724,137545.0
2018-04-20 13:00:00,65.39,65.59,65.37,65.59,91127.0,60.5631,60.7483,60.5446,60.7483,91127.0
2018-04-20 13:30:00,65.59,65.78,65.53,65.75,132842.0,60.7483,60.9243,60.6928,60.8965,132842.0
2018-04-20 14:00:00,65.74,65.74,65.54,65.66,180564.0,60.8873,60.8873,60.702,60.8132,180564.0
2018-04-20 14:30:00,65.65,65.8,65.6,65.75,157853.0,60.8039,60.9428,60.7576,60.8965,157853.0
2018-04-20 15:00:00,65.75,65.77,65.56,65.68,226594.0,60.8965,60.915,60.7205,60.8317,226594.0
2018-04-20 15:30:00,65.67,65.9,65.59,65.88,645606.0,60.8224,61.0354,60.7483,61.0169,645606.0
2018-04-23 09:30:00,65.88,66.48,65.81,66.17,402317.0,61.0169,61.5726,60.9521,61.2855,402317.0
2018-04-23 10:00:00,66.17,66.56,66.04,66.54,318584.0,61.2855,61.6467,61.1651,61.6282,318584.0
2018-04-23 10:30:00,66.52,66.54,66.01,66.04,224717.0,61.6097,61.6282,61.1373,61.1651,224717.0
2018-04-23 11:00:00,66.03,66.43,66.02,66.35,234266.0,61.1558,61.5263,61.1466,61.4522,234266.0
2018-04-23 11:30:00,66.35,66.35,66.03,66.09,150121.0,61.4522,61.4522,61.1558,61.2114,150121.0
2018-04-23 12:00:00,66.09,66.09,65.89,65.91,156274.0,61.2114,61.2114,61.0262,61.0447,156274.0
2018-04-23 12:30:00,65.92,66.09,65.92,66.03,151536.0,61.054,61.2114,61.054,61.1558,151536.0
2018-04-23 13:00:00,66.02,66.03,65.94,65.95,138584.0,61.1466,61.1558,61.0725,61.0818,138584.0
2018-04-23 13:30:00,65.96,66.04,65.92,66.02,154558.0,61.091,61.1651,61.054,61.1466,154558.0
2018-04-23 14:00:00,66.01,66.02,65.86,65.92,153611.0,61.1373,61.1466,60.9984,61.054,153611.0
2018-04-23 14:30:00,65.92,66.1,65.9,65.99,218987.0,61.054,61.2207,61.0354,61.1188,218987.0
2018-04-23 15:00:00,65.99,66.16,65.99,66.16,186795.0,61.1188,61.2762,61.1188,61.2762,186795.0
2018-04-23 15:30:00,66.17,66.32,66.14,66.27,466172.0,61.2855,61.4244,61.2577,61.3781,466172.0
2018-04-24 09:30:00,66.51,66.75,66.13,66.22,258533.0,61.6004,61.8227,61.2485,61.3318,258533.0
2018-04-24 10:00:00,66.21,66.4,66.01,66.19,260789.0,61.3226,61.4985,61.1373,61.304,260789.0
2018-04-24 10:30:00,66.2,66.39,65.97,66.21,162918.0,61.3133,61.4893,61.1003,61.3226,162918.0
2018-04-24 11:00:00,66.2,66.36,66.08,66.35,132953.0,61.3133,61.4615,61.2022,61.4522,132953.0
2018-04-24 11:30:00,66.37,66.4,66.04,66.04,136352.0,61.4707,61.4985,61.1651,61.1651,136352.0
2018-04-24 12:00:00,66.04,66.1,65.82,65.85,96876.0,61.1651,61.2207,60.9613,60.9891,96876.0
2018-04-24 12:30:00,65.85,65.87,65.61,65.63,166541.0,60.9891,61.0077,60.7668,60.7854,166541.0
2018-04-24 13:00:00,65.6,65.83,65.59,65.72,290464.0,60.7576,60.9706,60.7483,60.8687,290464.0
2018-04-24 13:30:00,65.71,65.76,65.25,65.31,204409.0,60.8595,60.9058,60.4334,60.489,204409.0
2018-04-24 14:00:00,65.31,65.63,65.15,65.36,175239.0,60.489,60.7854,60.3408,60.5353,175239.0
2018-04-24 14:30:00,65.34,65.52,65.21,65.43,170188.0,60.5168,60.6835,60.3964,60.6001,170188.0
2018-04-24 15:00:00,65.44,65.92,65.44,65.62,244080.0,60.6094,61.054,60.6094,60.7761,244080.0
2018-04-24 15:30:00,65.61,65.61,65.31,65.55,540149.0,60.7668,60.7668,60.489,60.7113,540149.0
2018-04-25 09:30:00,65.57,65.75,65.24,65.41,371934.0,60.7298,60.8965,60.4242,60.5816,371934.0
2018-04-25 10:00:00,65.4,65.76,65.32,65.73,163351.0,60.5724,60.9058,60.4983,60.878,163351.0
2018-04-25 10:30:00,65.74,65.92,65.67,65.73,186011.0,60.8873,61.054,60.8224,60.878,186011.0
2018-04-25 11:00:00,65.73,65.85,65.61,65.82,108772.0,60.878,60.9891,60.7668,60.9613,108772.0
2018-04-25 11:30:00,65.82,65.89,65.48,65.48,324456.0,60.9613,61.0262,60.6464,60.6464,324456.0
2018-04-25 12:00:00,65.48,65.65,65.42,65.61,138672.0,60.6464,60.8039,60.5909,60.7668,138672.0
2018-04-25 12:30:00,65.6,65.69,65.54,65.61,74959.0,60.7576,60.8409,60.702,60.7668,74959.0
2018-04-25 13:00:00,65.61,65.68,65.56,65.61,95252.0,60.7668,60.8317,60.7205,60.7668,95252.0
2018-04-25 13:30:00,65.61,65.77,65.61,65.71,91827.0,60.7668,60.915,60.7668,60.8595,91827.0
2018-04-25 14:00:00,65.72,65.77,65.68,65.74,209852.0,60.8687,60.915,60.8317,60.8873,209852.0
2018-04-25 14:30:00,65.74,65.97,65.73,65.97,116646.0,60.8873,61.1003,60.878,61.1003,116646.0
2018-04-25 15:00:00,65.98,66.04,65.95,66.0,135925.0,61.1095,61.1651,61.0818,61.1281,135925.0
2018-04-25 15:30:00,66.01,66.08,65.88,66.05,537094.0,61.1373,61.2022,61.0169,61.1744,537094.0
2018-04-26 09:30:00,66.4,66.56,65.06,65.23,573706.0,61.4985,61.6467,60.2574,60.4149,573706.0
2018-04-26 10:00:00,65.22,65.36,64.81,65.01,675876.0,60.4056,60.5353,60.0259,60.2111,675876.0
2018-04-26 10:30:00,65.01,65.09,64.79,64.94,284754.0,60.2111,60.2852,60.0074,60.1463,284754.0
2018-04-26 11:00:00,64.93,65.12,64.76,65.07,427228.0,60.137,60.313,59.9796,60.2667,427228.0
2018-04-26 11:30:00,65.08,65.08,64.39,64.49,318307.0,60.276,60.276,59.6369,59.7295,318307.0
2018-04-26 12:00:00,64.49,64.63,64.41,64.44,146315.0,59.7295,59.8592,59.6554,59.6832,146315.0
2018-04-26 12:30:00,64.44,64.46,64.2,64.35,142592.0,59.6832,59.7017,59.4609,59.5999,142592.0
2018-04-26 13:00:00,64.36,64.63,64.33,64.62,138201.0,59.6091,59.8592,59.5813,59.8499,138201.0
2018-04-26 13:30:00,64.62,64.66,64.48,64.54,131296.0,59.8499,59.887,59.7203,59.7758,131296.0
2018-04-26 14:00:00,64.54,64.56,64.42,64.45,180481.0,59.7758,59.7944,59.6647,59.6925,180481.0
2018-04-26 14:30:00,64.45,64.57,64.38,64.41,196058.0,59.6925,59.8036,59.6276,59.6554,196058.0
2018-04-26 15:00:00,64.42,64.44,64.1,64.13,321683.0,59.6647,59.6832,59.3683,59.3961,321683.0
2018-04-26 15:30:00,64.13,64.33,64.1,64.31,889145.0,59.3961,59.5813,59.3683,59.5628,889145.0
2018-04-27 09:30:00,64.37,65.08,64.35,64.99,567557.0,59.6184,60.276,59.5999,60.1926,567557.0
2018-04-27 10:00:00,64.99,64.99,64.67,64.68,333667.0,60.1926,60.1926,59.8962,59.9055,333667.0
2018-04-27 10:30:00,64.67,64.7,64.49,64.54,161729.0,59.8962,59.924,59.7295,59.7758,161729.0
2018-04-27 11:00:00,64.54,64.97,64.54,64.93,349114.0,59.7758,60.1741,59.7758,60.137,349114.0
2018-04-27 11:30:00,64.93,64.93,64.21,64.29,129057.0,60.137,60.137,59.4702,59.5443,129057.0
2018-04-27 12:00:00,64.28,64.45,64.19,64.2,83146.0,59.535,59.6925,59.4517,59.4609,83146.0
2018-04-27 12:30:00,64.19,64.26,64.07,64.15,103268.0,59.4517,59.5165,59.3405,59.4146,103268.0
2018-04-27 13:00:00,64.17,64.18,63.99,64.03,117087.0,59.4331,59.4424,59.2664,59.3035,117087.0
2018-04-27 13:30:00,64.01,64.1,63.98,64.03,151145.0,59.285,59.3683,59.2572,59.3035,151145.0
2018-04-27 14:00:00,64.02,64.23,63.95,64.12,202045.0,59.2942,59.4887,59.2294,59.3868,202045.0
2018-04-27 14:30:00,64.13,64.29,64.09,64.24,137362.0,59.3961,59.5443,59.3591,59.498,137362.0
2018-04-27 15:00:00,64.23,64.37,64.16,64.21,82537.0,59.4887,59.6184,59.4239,59.4702,82537.0
2018-04-27 15:30:00,64.22,64.38,64.19,64.37,394274.0,59.4795,59.6276,59.4517,59.6184,394274.0
2018-04-30 09:30:00,65.03,65.03,64.35,64.35,330145.0,60.2297,60.2297,59.5999,59.5999,330145.0
2018-04-30 10:00:00,64.36,64.49,64.0,64.12,253064.0,59.6091,59.7295,59.2757,59.3868,253064.0
2018-04-30 10:30:00,64.12,64.19,63.97,64.11,179029.0,59.3868,59.4517,59.2479,59.3776,179029.0
2018-04-30 11:00:00,64.13,64.49,64.13,64.41,124813.0,59.3961,59.7295,59.3961,59.6554,124813.0
2018-04-30 11:30:00,64.4,64.45,64.18,64.23,112847.0,59.6462,59.6925,59.4424,59.4887,112847.0
2018-04-30 12:00:00,64.23,64.24,63.91,63.93,125877.0,59.4887,59.498,59.1923,59.2109,125877.0
2018-04-30 12:30:00,63.93,64.09,63.78,63.78,106077.0,59.2109,59.3591,59.0719,59.0719,106077.0
2018-04-30 13:00:00,63.79,63.87,63.53,63.59,120808.0,59.0812,59.1553,58.8404,58.896,120808.0
2018-04-30 13:30:00,63.58,63.61,63.45,63.45,145881.0,58.8867,58.9145,58.7663,58.7663,145881.0
2018-04-30 14:00:00,63.45,63.45,63.23,63.36,185129.0,58.7663,58.7663,58.5625,58.6829,185129.0
2018-04-30 14:30:00,63.34,63.42,63.2,63.22,141644.0,58.6644,58.7385,58.5347,58.5533,141644.0
2018-04-30 15:00:00,63.21,63.33,63.11,63.2,166317.0,58.544,58.6552,58.4514,58.5347,166317.0
2018-04-30 15:30:00,63.2,63.21,63.04,63.06,1006332.0,58.5347,58.544,58.3866,58.4051,1006332.0
2018-05-01 09:30:00,63.24,63.52,63.15,63.47,479037.0,58.5718,58.8311,58.4884,58.7848,479037.0
2018-05-01 10:00:00,63.46,63.6,63.31,63.39,273923.0,58.7756,58.9052,58.6366,58.7107,273923.0
2018-05-01 10:30:00,63.37,63.37,63.09,63.16,371994.0,58.6922,58.6922,58.4329,58.4977,371994.0
2018-05-01 11:00:00,63.15,63.34,62.91,63.25,408290.0,58.4884,58.6644,58.2662,58.5811,408290.0
2018-05-01 11:30:00,63.26,63.52,63.22,63.23,347934.0,58.5903,58.8311,58.5533,58.5625,347934.0
2018-05-01 12:00:00,63.23,63.41,63.22,63.38,151005.0,58.5625,58.7292,58.5533,58.7015,151005.0
2018-05-01 12:30:00,63.38,63.43,63.25,63.28,96158.0,58.7015,58.7478,58.5811,58.6088,96158.0
2018-05-01 13:00:00,63.27,63.27,63.12,63.25,138776.0,58.5996,58.5996,58.4607,58.5811,138776.0
2018-05-01 13:30:00,63.25,63.77,63.25,63.77,178755.0,58.5811,59.0627,58.5811,59.0627,178755.0
2018-05-01 14:00:00,63.77,64.02,63.52,63.84,341454.0,59.0627,59.2942,58.8311,59.1275,341454.0
2018-05-01 14:30:00,63.83,64.14,63.72,63.83,212142.0,59.1182,59.4054,59.0164,59.1182,212142.0
2018-05-01 15:00:00,63.82,63.93,63.77,63.85,164161.0,59.109,59.2109,59.0627,59.1368,164161.0
2018-05-01 15:30:00,63.85,64.14,63.84,64.09,486488.0,59.1368,59.4054,59.1275,59.3591,486488.0
2018-05-02 09:30:00,64.24,64.43,63.74,63.78,350383.0,59.498,59.674,59.0349,59.0719,350383.0
2018-05-02 10:00:00,63.79,63.97,63.61,63.89,301639.0,59.0812,59.2479,58.9145,59.1738,301639.0
2018-05-02 10:30:00,63.89,64.09,63.7,63.83,292236.0,59.1738,59.3591,58.9978,59.1182,292236.0
2018-05-02 11:00:00,63.83,64.0,63.81,63.89,164411.0,59.1182,59.2757,59.0997,59.1738,164411.0
2018-05-02 11:30:00,63.88,63.92,63.42,63.5,133406.0,59.1646,59.2016,58.7385,58.8126,133406.0
2018-05-02 12:00:00,63.5,63.51,63.29,63.3,138477.0,58.8126,58.8219,58.6181,58.6274,138477.0
2018-05-02 12:30:00,63.31,63.32,63.02,63.09,186908.0,58.6366,58.6459,58.368,58.4329,186908.0
2018-05-02 13:00:00,63.09,63.33,63.07,63.22,102043.0,58.4329,58.6552,58.4143,58.5533,102043.0
2018-05-02 13:30:00,63.22,63.24,63.12,63.14,100208.0,58.5533,58.5718,58.4607,58.4792,100208.0
2018-05-02 14:00:00,63.13,63.34,63.12,63.25,166300.0,58.4699,58.6644,58.4607,58.5811,166300.0
2018-05-02 14:30:00,63.25,63.3,63.01,63.01,153031.0,58.5811,58.6274,58.3588,58.3588,153031.0
2018-05-02 15:00:00,63.03,63.11,62.74,62.85,192823.0,58.3773,58.4514,58.1087,58.2106,192823.0
2018-05-02 15:30:00,62.85,62.92,62.68,62.85,541103.0,58.2106,58.2754,58.0531,58.2106,541103.0
2018-05-03 09:30:00,62.98,63.22,62.62,63.06,381761.0,58.331,58.5533,57.9976,58.4051,381761.0
2018-05-03 10:00:00,63.05,63.07,62.57,62.59,295463.0,58.3958,58.4143,57.9513,57.9698,295463.0
2018-05-03 10:30:00,62.58,62.72,62.27,62.33,320197.0,57.9605,58.0902,57.6734,57.729,320197.0
2018-05-03 11:00:00,62.34,62.69,62.33,62.49,307724.0,57.7382,58.0624,57.729,57.8772,307724.0
2018-05-03 11:30:00,62.48,62.65,62.34,62.62,177492.0,57.8679,58.0253,57.7382,57.9976,177492.0
2018-05-03 12:00:00,62.63,62.83,62.56,62.58,146450.0,58.0068,58.1921,57.942,57.9605,146450.0
2018-05-03 12:30:00,62.57,63.14,62.57,63.12,121765.0,57.9513,58.4792,57.9513,58.4607,121765.0
2018-05-03 13:00:00,63.13,63.14,62.88,62.99,90166.0,58.4699,58.4792,58.2384,58.3402,90166.0
2018-05-03 13:30:00,62.99,63.21,62.98,63.17,160579.0,58.3402,58.544,58.331,58.507,160579.0
2018-05-03 14:00:00,63.16,63.23,63.07,63.17,148910.0,58.4977,58.5625,58.4143,58.507,148910.0
2018-05-03 14:30:00,63.18,63.34,63.07,63.14,146297.0,58.5162,58.6644,58.4143,58.4792,146297.0
2018-05-03 15:00:00,63.12,63.23,63.03,63.22,176574.0,58.4607,58.5625,58.3773,58.5533,176574.0
2018-05-03 15:30:00,63.21,63.31,63.13,63.3,524330.0,58.544,58.6366,58.4699,58.6274,524330.0
2018-05-04 09:30:00,63.0,63.05,62.6,62.74,249069.0,58.3495,58.3958,57.979,58.1087,249069.0
2018-05-04 10:00:00,62.73,63.2,62.72,63.18,167129.0,58.0994,58.5347,58.0902,58.5162,167129.0
2018-05-04 10:30:00,63.19,63.43,63.16,63.24,147641.0,58.5255,58.7478,58.4977,58.5718,147641.0
2018-05-04 11:00:00,63.24,63.38,63.18,63.38,168293.0,58.5718,58.7015,58.5162,58.7015,168293.0
2018-05-04 11:30:00,63.38,63.54,63.33,63.34,101960.0,58.7015,58.8497,58.6552,58.6644,101960.0
2018-05-04 12:00:00,63.34,63.44,63.18,63.39,76487.0,58.6644,58.757,58.5162,58.7107,76487.0
2018-05-04 12:30:00,63.4,63.46,63.35,63.39,74854.0,58.72,58.7756,58.6737,58.7107,74854.0
2018-05-04 13:00:00,63.39,63.46,63.33,63.45,53068.0,58.7107,58.7756,58.6552,58.7663,53068.0
2018-05-04 13:30:00,63.44,63.61,63.43,63.57,76323.0,58.757,58.9145,58.7478,58.8774,76323.0
2018-05-04 14:00:00,63.56,63.81,63.5,63.78,90778.0,58.8682,59.0997,58.8126,59.0719,90778.0
2018-05-04 14:30:00,63.77,63.8,63.65,63.66,93054.0,59.0627,59.0905,58.9515,58.9608,93054.0
2018-05-04 15:00:00,63.66,63.78,63.62,63.7,94022.0,58.9608,59.0719,58.9237,58.9978,94022.0
2018-05-04 15:30:00,63.69,63.7,63.49,63.56,323143.0,58.9886,58.9978,58.8033,58.8682,323143.0
2018-05-07 09:30:00,63.64,63.64,63.0,63.06,285433.0,58.9423,58.9423,58.3495,58.4051,285433.0
2018-05-07 10:00:00,63.05,63.27,62.65,62.7,202201.0,58.3958,58.5996,58.0253,58.0717,202201.0
2018-05-07 10:30:00,62.71,63.15,62.71,63.03,168862.0,58.0809,58.4884,58.0809,58.3773,168862.0
2018-05-07 11:00:00,63.03,63.08,62.81,62.86,140770.0,58.3773,58.4236,58.1735,58.2198,140770.0
2018-05-07 11:30:00,62.85,62.92,62.85,62.91,196528.0,58.2106,58.2754,58.2106,58.2662,196528.0
2018-05-07 12:00:00,62.9,62.98,62.85,62.88,116162.0,58.2569,58.331,58.2106,58.2384,116162.0
2018-05-07 12:30:00,62.87,62.9,62.72,62.75,106674.0,58.2291,58.2569,58.0902,58.118,106674.0
2018-05-07 13:00:00,62.74,62.75,62.58,62.61,174548.0,58.1087,58.118,57.9605,57.9883,174548.0
2018-05-07 13:30:00,62.61,62.78,62.59,62.74,130008.0,57.9883,58.1458,57.9698,58.1087,130008.0
2018-05-07 14:00:00,62.75,62.87,62.71,62.79,136705.0,58.118,58.2291,58.0809,58.155,136705.0
2018-05-07 14:30:00,62.8,62.85,62.67,62.7,132533.0,58.1643,58.2106,58.0439,58.0717,132533.0
2018-05-07 15:00:00,62.7,62.77,62.62,62.72,259358.0,58.0717,58.1365,57.9976,58.0902,259358.0
2018-05-07 15:30:00,62.72,62.94,62.7,62.92,478657.0,58.0902,58.2939,58.0717,58.2754,478657.0
2018-05-08 09:30:00,63.23,63.57,63.15,63.2,336814.0,58.5625,58.8774,58.4884,58.5347,336814.0
2018-05-08 10:00:00,63.2,63.26,62.98,63.12,262690.0,58.5347,58.5903,58.331,58.4607,262690.0
2018-05-08 10:30:00,63.11,63.63,63.1,63.53,185540.0,58.4514,58.933,58.4421,58.8404,185540.0
2018-05-08 11:00:00,63.51,63.99,63.4,63.96,339125.0,58.8219,59.2664,58.72,59.2386,339125.0
2018-05-08 11:30:00,63.95,63.97,63.47,63.57,262576.0,59.2294,59.2479,58.7848,58.8774,262576.0
2018-05-08 12:00:00,63.56,63.6,63.42,63.46,158484.0,58.8682,58.9052,58.7385,58.7756,158484.0
2018-05-08 12:30:00,63.46,63.48,63.28,63.36,107717.0,58.7756,58.7941,58.6088,58.6829,107717.0
2018-05-08 13:00:00,63.36,63.49,63.23,63.44,93618.0,58.6829,58.8033,58.5625,58.757,93618.0
2018-05-08 13:30:00,63.45,63.55,63.34,63.39,107628.0,58.7663,58.8589,58.6644,58.7107,107628.0
2018-05-08 14:00:00,63.39,63.47,63.01,63.33,201659.0,58.7107,58.7848,58.3588,58.6552,201659.0
2018-05-08 14:30:00,63.33,63.39,62.96,63.01,186568.0,58.6552,58.7107,58.3125,58.3588,186568.0
2018-05-08 15:00:00,63.01,63.18,62.95,63.1,182706.0,58.3588,58.5162,58.3032,58.4421,182706.0
2018-05-08 15:30:00,63.1,63.19,63.04,63.15,365987.0,58.4421,58.5255,58.3866,58.4884,365987.0
2018-05-09 09:30:00,63.5,63.93,63.34,63.74,369534.0,58.8126,59.2109,58.6644,59.0349,369534.0
2018-05-09 10:00:00,63.73,63.76,63.46,63.53,308527.0,59.0256,59.0534,58.7756,58.8404,308527.0
2018-05-09 10:30:00,63.52,63.53,63.29,63.32,228699.0,58.8311,58.8404,58.6181,58.6459,228699.0
2018-05-09 11:00:00,63.32,63.63,63.22,63.57,206027.0,58.6459,58.933,58.5533,58.8774,206027.0
2018-05-09 11:30:00,63.58,63.61,63.41,63.45,93627.0,58.8867,58.9145,58.7292,58.7663,93627.0
2018-05-09 12:00:00,63.45,63.71,63.37,63.71,79031.0,58.7663,59.0071,58.6922,59.0071,79031.0
2018-05-09 12:30:00,63.7,63.81,63.61,63.79,76986.0,58.9978,59.0997,58.9145,59.0812,76986.0
2018-05-09 13:00:00,63.8,63.86,63.69,63.82,88957.0,59.0905,59.146,58.9886,59.109,88957.0
2018-05-09 13:30:00,63.82,63.84,63.74,63.8,94301.0,59.109,59.1275,59.0349,59.0905,94301.0
2018-05-09 14:00:00,63.81,63.95,63.75,63.93,126641.0,59.0997,59.2294,59.0441,59.2109,126641.0
2018-05-09 14:30:00,63.94,63.95,63.76,63.8,96995.0,59.2201,59.2294,59.0534,59.0905,96995.0
2018-05-09 15:00:00,63.79,63.87,63.68,63.73,135783.0,59.0812,59.1553,58.9793,59.0256,135783.0
2018-05-09 15:30:00,63.74,63.97,63.73,63.95,433484.0,59.0349,59.2479,59.0256,59.2294,433484.0
2018-05-10 09:30:00,63.99,64.58,63.98,64.26,286115.0,59.2664,59.8129,59.2572,59.5165,286115.0
2018-05-10 10:00:00,64.26,64.33,64.13,64.24,144099.0,59.5165,59.5813,59.3961,59.498,144099.0
2018-05-10 10:30:00,64.24,64.31,64.16,64.24,86786.0,59.498,59.5628,59.4239,59.498,86786.0
2018-05-10 11:00:00,64.23,64.31,64.18,64.2,79973.0,59.4887,59.5628,59.4424,59.4609,79973.0
2018-05-10 11:30:00,64.18,64.25,64.11,64.11,103518.0,59.4424,59.5072,59.3776,59.3776,103518.0
2018-05-10 12:00:00,64.11,64.36,64.08,64.35,72833.0,59.3776,59.6091,59.3498,59.5999,72833.0
2018-05-10 12:30:00,64.34,64.47,64.33,64.33,80665.0,59.5906,59.711,59.5813,59.5813,80665.0
2018-05-10 13:00:00,64.33,64.4,64.26,64.29,95904.0,59.5813,59.6462,59.5165,59.5443,95904.0
2018-05-10 13:30:00,64.3,64.3,64.07,64.11,118002.0,59.5535,59.5535,59.3405,59.3776,118002.0
2018-05-10 14:00:00,64.11,64.13,64.0,64.06,95959.0,59.3776,59.3961,59.2757,59.3313,95959.0
2018-05-10 14:30:00,64.07,64.13,63.96,64.12,95446.0,59.3405,59.3961,59.2386,59.3868,95446.0
2018-05-10 15:00:00,64.14,64.18,63.96,64.02,138985.0,59.4054,59.4424,59.2386,59.2942,138985.0
2018-05-10 15:30:00,64.01,64.07,63.97,64.05,344862.0,59.285,59.3405,59.2479,59.322,344862.0
2018-05-11 09:30:00,64.02,64.36,63.87,64.15,241643.0,59.2942,59.6091,59.1553,59.4146,241643.0
2018-05-11 10:00:00,64.16,64.44,64.08,64.42,139083.0,59.4239,59.6832,59.3498,59.6647,139083.0
2018-05-11 10:30:00,64.42,64.45,64.07,64.11,127185.0,59.6647,59.6925,59.3405,59.3776,127185.0
2018-05-11 11:00:00,64.12,64.21,64.06,64.11,69703.0,59.3868,59.4702,59.3313,59.3776,69703.0
2018-05-11 11:30:00,64.12,64.13,63.92,63.96,347529.0,59.3868,59.3961,59.2016,59.2386,347529.0
2018-05-11 12:00:00,63.95,63.95,63.52,63.59,133535.0,59.2294,59.2294,58.8311,58.896,133535.0
2018-05-11 12:30:00,63.6,63.89,63.6,63.87,69006.0,58.9052,59.1738,58.9052,59.1553,69006.0
2018-05-11 13:00:00,63.86,63.93,63.79,63.84,83994.0,59.146,59.2109,59.0812,59.1275,83994.0
2018-05-11 13:30:00,63.84,63.96,63.77,63.94,81630.0,59.1275,59.2386,59.0627,59.2201,81630.0
2018-05-11 14:00:00,63.94,63.94,63.75,63.89,163609.0,59.2201,59.2201,59.0441,59.1738,163609.0
2018-05-11 14:30:00,63.88,64.0,63.86,63.98,111255.0,59.1646,59.2757,59.146,59.2572,111255.0
2018-05-11 15:00:00,63.98,64.1,63.96,64.08,116799.0,59.2572,59.3683,59.2386,59.3498,116799.0
2018-05-11 15:30:00,64.08,64.17,64.0,64.03,413482.0,59.3498,59.4331,59.2757,59.3035,413482.0
2018-05-14 09:30:00,64.0,64.31,63.77,64.23,346078.0,59.2757,59.5628,59.0627,59.4887,346078.0
2018-05-14 10:00:00,64.23,64.76,64.18,64.75,146662.0,59.4887,59.9796,59.4424,59.9703,146662.0
2018-05-14 10:30:00,64.76,64.88,64.52,64.52,117125.0,59.9796,60.0907,59.7573,59.7573,117125.0
2018-05-14 11:00:00,64.49,65.11,64.46,65.06,248012.0,59.7295,60.3038,59.7017,60.2574,248012.0
2018-05-14 11:30:00,65.08,65.18,64.77,64.84,160163.0,60.276,60.3686,59.9889,60.0537,160163.0
2018-05-14 12:00:00,64.84,65.05,64.73,65.04,130378.0,60.0537,60.2482,59.9518,60.2389,130378.0
2018-05-14 12:30:00,65.03,65.1,64.88,64.95,107422.0,60.2297,60.2945,60.0907,60.1556,107422.0
2018-05-14 13:00:00,64.95,64.95,64.78,64.81,141046.0,60.1556,60.1556,59.9981,60.0259,141046.0
2018-05-14 13:30:00,64.8,64.93,64.79,64.9,116750.0,60.0166,60.137,60.0074,60.1093,116750.0
2018-05-14 14:00:00,64.9,64.93,64.8,64.92,89901.0,60.1093,60.137,60.0166,60.1278,89901.0
2018-05-14 14:30:00,64.92,64.94,64.82,64.82,101632.0,60.1278,60.1463,60.0352,60.0352,101632.0
2018-05-14 15:00:00,64.82,64.86,64.76,64.79,106348.0,60.0352,60.0722,59.9796,60.0074,106348.0
2018-05-14 15:30:00,64.8,64.86,64.77,64.83,355582.0,60.0166,60.0722,59.9889,60.0444,355582.0
2018-05-15 09:30:00,64.96,65.34,64.82,64.92,403840.0,60.1648,60.5168,60.0352,60.1278,403840.0
2018-05-15 10:00:00,64.93,64.94,64.65,64.75,177957.0,60.137,60.1463,59.8777,59.9703,177957.0
2018-05-15 10:30:00,64.76,65.01,64.73,64.94,209277.0,59.9796,60.2111,59.9518,60.1463,209277.0
2018-05-15 11:00:00,64.94,65.15,64.94,65.14,177434.0,60.1463,60.3408,60.1463,60.3315,177434.0
2018-05-15 11:30:00,65.14,65.24,64.84,64.86,153822.0,60.3315,60.4242,60.0537,60.0722,153822.0
2018-05-15 12:00:00,64.87,64.95,64.73,64.89,241371.0,60.0815,60.1556,59.9518,60.1,241371.0
2018-05-15 12:30:00,64.89,65.16,64.89,64.97,233965.0,60.1,60.3501,60.1,60.1741,233965.0
2018-05-15 13:00:00,64.96,64.97,64.85,64.88,125608.0,60.1648,60.1741,60.0629,60.0907,125608.0
2018-05-15 13:30:00,64.88,64.99,64.85,64.86,97293.0,60.0907,60.1926,60.0629,60.0722,97293.0
2018-05-15 14:00:00,64.86,65.23,64.85,65.19,308641.0,60.0722,60.4149,60.0629,60.3779,308641.0
2018-05-15 14:30:00,65.18,65.29,65.08,65.12,179085.0,60.3686,60.4705,60.276,60.313,179085.0
2018-05-15 15:00:00,65.14,65.15,65.0,65.02,173765.0,60.3315,60.3408,60.2019,60.2204,173765.0
2018-05-15 15:30:00,65.02,65.21,64.99,65.18,431181.0,60.2204,60.3964,60.1926,60.3686,431181.0
2018-05-16 09:30:00,65.23,65.79,65.11,65.7,293171.0,60.4149,60.9336,60.3038,60.8502,293171.0
2018-05-16 10:00:00,65.7,65.91,65.65,65.86,187994.0,60.8502,61.0447,60.8039,60.9984,187994.0
2018-05-16 10:30:00,65.85,66.0,65.69,65.86,208976.0,60.9891,61.1281,60.8409,60.9984,208976.0
2018-05-16 11:00:00,65.84,65.96,65.7,65.94,161946.0,60.9799,61.091,60.8502,61.0725,161946.0
2018-05-16 11:30:00,65.95,65.96,65.73,65.83,143137.0,61.0818,61.091,60.878,60.9706,143137.0
2018-05-16 12:00:00,65.84,65.92,65.81,65.86,89379.0,60.9799,61.054,60.9521,60.9984,89379.0
2018-05-16 12:30:00,65.87,65.91,65.7,65.7,151793.0,61.0077,61.0447,60.8502,60.8502,151793.0
2018-05-16 13:00:00,65.7,65.8,65.68,65.71,98832.0,60.8502,60.9428,60.8317,60.8595,98832.0
2018-05-16 13:30:00,65.72,65.83,65.72,65.81,138057.0,60.8687,60.9706,60.8687,60.9521,138057.0
2018-05-16 14:00:00,65.82,65.82,65.59,65.6,143651.0,60.9613,60.9613,60.7483,60.7576,143651.0
2018-05-16 14:30:00,65.59,65.8,65.59,65.8,137631.0,60.7483,60.9428,60.7483,60.9428,137631.0
2018-05-16 15:00:00,65.79,65.79,65.53,65.53,175383.0,60.9336,60.9336,60.6928,60.6928,175383.0
2018-05-16 15:30:00,65.53,65.56,65.34,65.46,515030.0,60.6928,60.7205,60.5168,60.6279,515030.0
2018-05-17 09:30:00,65.54,65.58,65.0,65.17,238913.0,60.702,60.7391,60.2019,60.3593,238913.0
2018-05-17 10:00:00,65.18,65.3,65.1,65.18,178192.0,60.3686,60.4797,60.2945,60.3686,178192.0
2018-05-17 10:30:00,65.19,65.51,65.12,65.45,133990.0,60.3779,60.6742,60.313,60.6187,133990.0
2018-05-17 11:00:00,65.46,65.47,65.25,65.33,156595.0,60.6279,60.6372,60.4334,60.5075,156595.0
2018-05-17 11:30:00,65.33,65.33,65.06,65.06,175635.0,60.5075,60.5075,60.2574,60.2574,175635.0
2018-05-17 12:00:00,65.06,65.07,64.81,64.94,185027.0,60.2574,60.2667,60.0259,60.1463,185027.0
2018-05-17 12:30:00,64.94,64.99,64.76,64.81,134158.0,60.1463,60.1926,59.9796,60.0259,134158.0
2018-05-17 13:00:00,64.81,64.98,64.8,64.93,102119.0,60.0259,60.1834,60.0166,60.137,102119.0
2018-05-17 13:30:00,64.93,64.95,64.67,64.68,100339.0,60.137,60.1556,59.8962,59.9055,100339.0
2018-05-17 14:00:00,64.69,64.77,64.57,64.74,124839.0,59.9148,59.9889,59.8036,59.9611,124839.0
2018-05-17 14:30:00,64.74,64.79,64.71,64.74,124723.0,59.9611,60.0074,59.9333,59.9611,124723.0
2018-05-17 15:00:00,64.75,64.89,64.71,64.72,116895.0,59.9703,60.1,59.9333,59.9425,116895.0
2018-05-17 15:30:00,64.72,64.82,64.69,64.81,302576.0,59.9425,60.0352,59.9148,60.0259,302576.0
2018-05-18 09:30:00,64.91,65.01,64.22,64.23,392314.0,60.1185,60.2111,59.4795,59.4887,392314.0
2018-05-18 10:00:00,64.22,64.75,64.19,64.68,191366.0,59.4795,59.9703,59.4517,59.9055,191366.0
2018-05-18 10:30:00,64.67,64.99,64.63,64.89,167734.0,59.8962,60.1926,59.8592,60.1,167734.0
2018-05-18 11:00:00,64.89,64.99,64.84,64.84,116038.0,60.1,60.1926,60.0537,60.0537,116038.0
2018-05-18 11:30:00,64.85,64.95,64.81,64.91,186906.0,60.0629,60.1556,60.0259,60.1185,186906.0
2018-05-18 12:00:00,64.91,64.91,64.75,64.81,70616.0,60.1185,60.1185,59.9703,60.0259,70616.0
2018-05-18 12:30:00,64.81,64.82,64.73,64.77,78304.0,60.0259,60.0352,59.9518,59.9889,78304.0
2018-05-18 13:00:00,64.78,64.78,64.68,64.7,82107.0,59.9981,59.9981,59.9055,59.924,82107.0
2018-05-18 13:30:00,64.7,64.74,64.64,64.7,78168.0,59.924,59.9611,59.8685,59.924,78168.0
2018-05-18 14:00:00,64.71,64.91,64.7,64.88,72883.0,59.9333,60.1185,59.924,60.0907,72883.0
2018-05-18 14:30:00,64.89,65.0,64.86,64.98,95814.0,60.1,60.2019,60.0722,60.1834,95814.0
2018-05-18 15:00:00,64.98,64.98,64.8,64.83,116121.0,60.1834,60.1834,60.0166,60.0444,116121.0
2018-05-18 15:30:00,64.84,64.95,64.83,64.84,375346.0,60.0537,60.1556,60.0444,60.0537,375346.0
2018-05-21 09:30:00,64.87,65.35,64.87,65.22,192240.0,60.0815,60.526,60.0815,60.4056,192240.0
2018-05-21 10:00:00,65.23,65.45,65.15,65.42,109230.0,60.4149,60.6187,60.3408,60.5909,109230.0
2018-05-21 10:30:00,65.42,65.51,65.37,65.4,165605.0,60.5909,60.6742,60.5446,60.5724,165605.0
2018-05-21 11:00:00,65.4,65.49,65.13,65.22,138583.0,60.5724,60.6557,60.3223,60.4056,138583.0
2018-05-21 11:30:00,65.21,65.23,65.01,65.08,106754.0,60.3964,60.4149,60.2111,60.276,106754.0
2018-05-21 12:00:00,65.08,65.19,64.96,65.1,60786.0,60.276,60.3779,60.1648,60.2945,60786.0
2018-05-21 12:30:00,65.09,65.17,65.06,65.09,52062.0,60.2852,60.3593,60.2574,60.2852,52062.0
2018-05-21 13:00:00,65.1,65.11,64.93,64.98,80623.0,60.2945,60.3038,60.137,60.1834,80623.0
2018-05-21 13:30:00,64.98,65.06,64.94,65.06,56485.0,60.1834,60.2574,60.1463,60.2574,56485.0
2018-05-21 14:00:00,65.05,65.05,64.89,64.93,78743.0,60.2482,60.2482,60.1,60.137,78743.0
2018-05-21 14:30:00,64.93,64.94,64.79,64.9,116037.0,60.137,60.1463,60.0074,60.1093,116037.0
2018-05-21 15:00:00,64.89,64.9,64.63,64.67,236061.0,60.1,60.1093,59.8592,59.8962,236061.0
2018-05-21 15:30:00,64.67,64.84,64.58,64.78,432672.0,59.8962,60.0537,59.8129,59.9981,432672.0
2018-05-22 09:30:00,64.88,65.09,64.71,65.02,272564.0,60.0907,60.2852,59.9333,60.2204,272564.0
2018-05-22 10:00:00,65.01,65.1,64.81,64.81,201528.0,60.2111,60.2945,60.0259,60.0259,201528.0
2018-05-22 10:30:00,64.81,65.09,64.81,64.95,201594.0,60.0259,60.2852,60.0259,60.1556,201594.0
2018-05-22 11:00:00,64.95,65.22,64.95,65.19,132095.0,60.1556,60.4056,60.1556,60.3779,132095.0
2018-05-22 11:30:00,65.2,65.24,64.96,65.0,122554.0,60.3871,60.4242,60.1648,60.2019,122554.0
2018-05-22 12:00:00,65.0,65.09,64.92,65.02,163081.0,60.2019,60.2852,60.1278,60.2204,163081.0
2018-05-22 12:30:00,65.04,65.09,64.98,65.07,79339.0,60.2389,60.2852,60.1834,60.2667,79339.0
2018-05-22 13:00:00,65.06,65.15,64.99,65.11,88879.0,60.2574,60.3408,60.1926,60.3038,88879.0
2018-05-22 13:30:00,65.1,65.1,65.0,65.04,76150.0,60.2945,60.2945,60.2019,60.2389,76150.0
2018-05-22 14:00:00,65.05,65.26,65.04,65.25,93982.0,60.2482,60.4427,60.2389,60.4334,93982.0
2018-05-22 14:30:00,65.26,65.37,65.25,65.28,113507.0,60.4427,60.5446,60.4334,60.4612,113507.0
2018-05-22 15:00:00,65.28,65.35,65.12,65.12,261149.0,60.4612,60.526,60.313,60.313,261149.0
2018-05-22 15:30:00,65.13,65.13,65.0,65.07,500325.0,60.3223,60.3223,60.2019,60.2667,500325.0
2018-05-23 09:30:00,64.87,65.33,64.86,65.02,525198.0,60.0815,60.5075,60.0722,60.2204,525198.0
2018-05-23 10:00:00,65.01,65.07,64.85,64.88,336983.0,60.2111,60.2667,60.0629,60.0907,336983.0
2018-05-23 10:30:00,64.87,64.97,64.12,64.31,535653.0,60.0815,60.1741,59.3868,59.5628,535653.0
2018-05-23 11:00:00,64.31,64.57,64.28,64.48,197279.0,59.5628,59.8036,59.535,59.7203,197279.0
2018-05-23 11:30:00,64.48,64.61,64.12,64.12,116664.0,59.7203,59.8407,59.3868,59.3868,116664.0
2018-05-23 12:00:00,64.14,64.28,64.03,64.11,194983.0,59.4054,59.535,59.3035,59.3776,194983.0
2018-05-23 12:30:00,64.11,64.25,64.06,64.22,107307.0,59.3776,59.5072,59.3313,59.4795,107307.0
2018-05-23 13:00:00,64.2,64.25,64.09,64.12,88463.0,59.4609,59.5072,59.3591,59.3868,88463.0
2018-05-23 13:30:00,64.13,64.18,64.03,64.18,149070.0,59.3961,59.4424,59.3035,59.4424,149070.0
2018-05-23 14:00:00,64.19,64.62,64.18,64.48,128075.0,59.4517,59.8499,59.4424,59.7203,128075.0
2018-05-23 14:30:00,64.49,64.58,64.47,64.55,117450.0,59.7295,59.8129,59.711,59.7851,117450.0
2018-05-23 15:00:00,64.54,64.72,64.53,64.7,120427.0,59.7758,59.9425,59.7666,59.924,120427.0
2018-05-23 15:30:00,64.7,64.71,64.58,64.67,381606.0,59.924,59.9333,59.8129,59.8962,381606.0
2018-05-24 09:30:00,64.35,64.54,64.11,64.12,261627.0,60.0644,60.2417,59.8404,59.8497,261627.0
2018-05-24 10:00:00,64.12,64.21,63.91,64.05,245579.0,59.8497,59.9337,59.6537,59.7844,245579.0
2018-05-24 10:30:00,64.05,64.08,63.86,63.89,155052.0,59.7844,59.8124,59.607,59.635,155052.0
2018-05-24 11:00:00,63.89,64.03,63.84,63.95,229370.0,59.635,59.7657,59.5884,59.691,229370.0
2018-05-24 11:30:00,63.94,63.97,63.72,63.88,279033.0,59.6817,59.7097,59.4764,59.6257,279033.0
2018-05-24 12:00:00,63.87,63.9,63.71,63.78,142474.0,59.6164,59.6444,59.467,59.5324,142474.0
2018-05-24 12:30:00,63.78,63.83,63.71,63.75,112702.0,59.5324,59.579,59.467,59.5044,112702.0
2018-05-24 13:00:00,63.75,63.94,63.71,63.91,142999.0,59.5044,59.6817,59.467,59.6537,142999.0
2018-05-24 13:30:00,63.92,64.27,63.9,64.24,228688.0,59.663,59.9897,59.6444,59.9617,228688.0
2018-05-24 14:00:00,64.23,64.24,64.07,64.23,159890.0,59.9524,59.9617,59.803,59.9524,159890.0
2018-05-24 14:30:00,64.24,64.28,64.12,64.19,117149.0,59.9617,59.9991,59.8497,59.915,117149.0
2018-05-24 15:00:00,64.2,64.25,64.12,64.19,151642.0,59.9244,59.9711,59.8497,59.915,151642.0
2018-05-24 15:30:00,64.18,64.23,64.1,64.15,331369.0,59.9057,59.9524,59.831,59.8777,331369.0
2018-05-25 09:30:00,64.08,64.45,64.07,64.26,488866.0,59.8124,60.1577,59.803,59.9804,488866.0
2018-05-25 10:00:00,64.25,64.52,64.19,64.49,281856.0,59.9711,60.2231,59.915,60.1951,281856.0
2018-05-25 10:30:00,64.49,64.51,64.35,64.44,247120.0,60.1951,60.2137,60.0644,60.1484,247120.0
2018-05-25 11:00:00,64.44,64.5,64.35,64.5,217456.0,60.1484,60.2044,60.0644,60.2044,217456.0
2018-05-25 11:30:00,64.48,64.63,64.45,64.56,117031.0,60.1857,60.3257,60.1577,60.2604,117031.0
2018-05-25 12:00:00,64.57,64.57,64.28,64.34,227277.0,60.2697,60.2697,59.9991,60.0551,227277.0
2018-05-25 12:30:00,64.33,64.47,64.33,64.4,111295.0,60.0457,60.1764,60.0457,60.1111,111295.0
2018-05-25 13:00:00,64.4,64.47,64.34,64.35,80530.0,60.1111,60.1764,60.0551,60.0644,80530.0
2018-05-25 13:30:00,64.35,64.37,64.28,64.33,81286.0,60.0644,60.0831,59.9991,60.0457,81286.0
2018-05-25 14:00:00,64.33,64.44,64.31,64.43,144886.0,60.0457,60.1484,60.0271,60.1391,144886.0
2018-05-25 14:30:00,64.43,64.44,64.27,64.27,94121.0,60.1391,60.1484,59.9897,59.9897,94121.0
2018-05-25 15:00:00,64.27,64.41,64.24,64.41,122895.0,59.9897,60.1204,59.9617,60.1204,122895.0
2018-05-25 15:30:00,64.41,64.42,64.25,64.26,566863.0,60.1204,60.1297,59.9711,59.9804,566863.0
2018-05-29 09:30:00,63.7,63.74,63.03,63.19,566783.0,59.4577,59.495,58.8323,58.9816,566783.0
2018-05-29 10:00:00,63.19,63.33,63.15,63.25,267425.0,58.9816,59.1123,58.9443,59.0377,267425.0
2018-05-29 10:30:00,63.24,63.25,62.97,63.02,262049.0,59.0283,59.0377,58.7763,58.823,262049.0
2018-05-29 11:00:00,63.02,63.03,62.83,62.9,244901.0,58.823,58.8323,58.6456,58.711,244901.0
2018-05-29 11:30:00,62.9,62.91,62.34,62.44,306479.0,58.711,58.7203,58.1883,58.2816,306479.0
2018-05-29 12:00:00,62.43,62.54,62.22,62.49,239643.0,58.2723,58.3749,58.0762,58.3283,239643.0
2018-05-29 12:30:00,62.49,62.55,62.39,62.49,167329.0,58.3283,58.3843,58.2349,58.3283,167329.0
2018-05-29 13:00:00,62.49,62.49,62.27,62.34,157269.0,58.3283,58.3283,58.1229,58.1883,157269.0
2018-05-29 13:30:00,62.34,62.74,62.31,62.6,250693.0,58.1883,58.5616,58.1603,58.4309,250693.0
2018-05-29 14:00:00,62.6,62.7,62.44,62.7,250836.0,58.4309,58.5243,58.2816,58.5243,250836.0
2018-05-29 14:30:00,62.69,62.72,62.44,62.44,184689.0,58.5149,58.5429,58.2816,58.2816,184689.0
2018-05-29 15:00:00,62.45,62.52,62.31,62.38,234408.0,58.2909,58.3563,58.1603,58.2256,234408.0
2018-05-29 15:30:00,62.37,62.57,62.35,62.54,549424.0,58.2163,58.4029,58.1976,58.3749,549424.0
2018-05-30 09:30:00,62.66,62.98,62.35,62.5,452080.0,58.4869,58.7856,58.1976,58.3376,452080.0
2018-05-30 10:00:00,62.51,62.81,62.5,62.75,252121.0,58.3469,58.627,58.3376,58.571,252121.0
2018-05-30 10:30:00,62.75,62.94,62.67,62.92,179078.0,58.571,58.7483,58.4963,58.7296,179078.0
2018-05-30 11:00:00,62.93,62.95,62.76,62.81,128330.0,58.739,58.7576,58.5803,58.627,128330.0
2018-05-30 11:30:00,62.81,63.01,62.78,62.9,144520.0,58.627,58.8136,58.599,58.711,144520.0
2018-05-30 12:00:00,62.91,63.05,62.84,63.05,139119.0,58.7203,58.851,58.655,58.851,139119.0
2018-05-30 12:30:00,63.05,63.09,62.89,62.91,107348.0,58.851,58.8883,58.7016,58.7203,107348.0
2018-05-30 13:00:00,62.92,63.1,62.87,63.0,124863.0,58.7296,58.8976,58.683,58.8043,124863.0
2018-05-30 13:30:00,63.0,63.02,62.88,63.02,168574.0,58.8043,58.823,58.6923,58.823,168574.0
2018-05-30 14:00:00,63.02,63.07,62.91,62.92,129967.0,58.823,58.8696,58.7203,58.7296,129967.0
2018-05-30 14:30:00,62.92,63.01,62.88,62.91,100985.0,58.7296,58.8136,58.6923,58.7203,100985.0
2018-05-30 15:00:00,62.9,62.99,62.78,62.78,235739.0,58.711,58.795,58.599,58.599,235739.0
2018-05-30 15:30:00,62.79,62.92,62.75,62.88,420464.0,58.6083,58.7296,58.571,58.6923,420464.0
2018-05-31 09:30:00,63.04,63.2,62.7,62.98,483852.0,58.8416,58.991,58.5243,58.7856,483852.0
2018-05-31 10:00:00,62.97,63.11,62.83,63.06,276758.0,58.7763,58.907,58.6456,58.8603,276758.0
2018-05-31 10:30:00,63.06,63.06,62.74,62.79,244468.0,58.8603,58.8603,58.5616,58.6083,244468.0
2018-05-31 11:00:00,62.79,62.79,62.53,62.71,181720.0,58.6083,58.6083,58.3656,58.5336,181720.0
2018-05-31 11:30:00,62.7,62.79,62.53,62.57,189491.0,58.5243,58.6083,58.3656,58.4029,189491.0
2018-05-31 12:00:00,62.58,62.59,62.44,62.46,152128.0,58.4123,58.4216,58.2816,58.3003,152128.0
2018-05-31 12:30:00,62.46,62.51,62.35,62.42,106020.0,58.3003,58.3469,58.1976,58.2629,106020.0
2018-05-31 13:00:00,62.41,62.42,62.26,62.29,120420.0,58.2536,58.2629,58.1136,58.1416,120420.0
2018-05-31 13:30:00,62.29,62.29,62.14,62.17,177699.0,58.1416,58.1416,58.0016,58.0296,177699.0
2018-05-31 14:00:00,62.18,62.41,62.14,62.31,217830.0,58.0389,58.2536,58.0016,58.1603,217830.0
2018-05-31 14:30:00,62.3,62.39,62.2,62.36,210424.0,58.1509,58.2349,58.0576,58.2069,210424.0
2018-05-31 15:00:00,62.36,62.48,62.33,62.36,460451.0,58.2069,58.3189,58.1789,58.2069,460451.0
2018-05-31 15:30:00,62.35,62.47,62.23,62.28,941104.0,58.1976,58.3096,58.0856,58.1323,941104.0
2018-06-01 09:30:00,62.68,63.02,62.61,63.02,340840.0,58.5056,58.823,58.4403,58.823,340840.0
2018-06-01 10:00:00,63.0,63.05,62.71,62.89,283673.0,58.8043,58.851,58.5336,58.7016,283673.0
2018-06-01 10:30:00,62.88,63.02,62.82,62.87,132767.0,58.6923,58.823,58.6363,58.683,132767.0
2018-06-01 11:00:00,62.86,62.94,62.74,62.74,102693.0,58.6736,58.7483,58.5616,58.5616,102693.0
2018-06-01 11:30:00,62.73,62.83,62.62,62.65,107953.0,58.5523,58.6456,58.4496,58.4776,107953.0
2018-06-01 12:00:00,62.65,62.91,62.64,62.84,321031.0,58.4776,58.7203,58.4683,58.655,321031.0
2018-06-01 12:30:00,62.85,62.94,62.83,62.88,93703.0,58.6643,58.7483,58.6456,58.6923,93703.0
2018-06-01 13:00:00,62.89,63.17,62.85,63.11,197941.0,58.7016,58.963,58.6643,58.907,197941.0
2018-06-01 13:30:00,63.11,63.12,63.03,63.09,104585.0,58.907,58.9163,58.8323,58.8883,104585.0
2018-06-01 14:00:00,63.09,63.16,62.94,63.16,112231.0,58.8883,58.9536,58.7483,58.9536,112231.0
2018-06-01 14:30:00,63.17,63.21,63.07,63.14,111313.0,58.963,59.0003,58.8696,58.935,111313.0
2018-06-01 15:00:00,63.13,63.17,63.02,63.07,138468.0,58.9256,58.963,58.823,58.8696,138468.0
2018-06-01 15:30:00,63.06,63.22,63.05,63.17,412850.0,58.8603,59.0096,58.851,58.963,412850.0
2018-06-04 09:30:00,63.39,63.53,63.22,63.51,221503.0,59.1683,59.299,59.0096,59.2803,221503.0
2018-06-04 10:00:00,63.5,63.5,63.35,63.37,121238.0,59.271,59.271,59.131,59.1497,121238.0
2018-06-04 10:30:00,63.37,63.58,63.34,63.44,147680.0,59.1497,59.3457,59.1217,59.215,147680.0
2018-06-04 11:00:00,63.44,63.49,63.24,63.36,139018.0,59.215,59.2617,59.0283,59.1403,139018.0
2018-06-04 11:30:00,63.36,63.44,63.3,63.38,84642.0,59.1403,59.215,59.0843,59.159,84642.0
2018-06-04 12:00:00,63.38,63.38,63.29,63.3,56810.0,59.159,59.159,59.075,59.0843,56810.0
2018-06-04 12:30:00,63.3,63.3,63.22,63.28,60652.0,59.0843,59.0843,59.0096,59.0657,60652.0
2018-06-04 13:00:00,63.27,63.32,63.22,63.25,60013.0,59.0563,59.103,59.0096,59.0377,60013.0
2018-06-04 13:30:00,63.25,63.26,63.04,63.09,158519.0,59.0377,59.047,58.8416,58.8883,158519.0
2018-06-04 14:00:00,63.08,63.18,63.08,63.12,193442.0,58.879,58.9723,58.879,58.9163,193442.0
2018-06-04 14:30:00,63.12,63.13,63.04,63.1,112630.0,58.9163,58.9256,58.8416,58.8976,112630.0
2018-06-04 15:00:00,63.09,63.33,63.07,63.33,308323.0,58.8883,59.1123,58.8696,59.1123,308323.0
2018-06-04 15:30:00,63.32,63.45,63.2,63.34,596943.0,59.103,59.2243,58.991,59.1217,596943.0
2018-06-05 09:30:00,60.68,61.38,60.49,60.86,2627484.0,56.6388,57.2922,56.4615,56.8068,2627484.0
2018-06-05 10:00:00,60.86,61.73,60.86,61.08,1498048.0,56.8068,57.6189,56.8068,57.0122,1498048.0
2018-06-05 10:30:00,61.08,61.16,60.59,60.8,622811.0,57.0122,57.0868,56.5548,56.7508,622811.0
2018-06-05 11:00:00,60.81,61.04,60.61,60.62,606719.0,56.7602,56.9748,56.5735,56.5828,606719.0
2018-06-05 11:30:00,60.61,60.79,60.5,60.7,618520.0,56.5735,56.7415,56.4708,56.6575,618520.0
2018-06-05 12:00:00,60.7,60.77,60.57,60.64,302004.0,56.6575,56.7228,56.5361,56.6015,302004.0
2018-06-05 12:30:00,60.65,60.67,60.55,60.66,283223.0,56.6108,56.6295,56.5175,56.6201,283223.0
2018-06-05 13:00:00,60.66,60.74,60.59,60.68,233961.0,56.6201,56.6948,56.5548,56.6388,233961.0
2018-06-05 13:30:00,60.67,60.68,60.51,60.62,501085.0,56.6295,56.6388,56.4801,56.5828,501085.0
2018-06-05 14:00:00,60.61,60.62,60.51,60.56,630241.0,56.5735,56.5828,56.4801,56.5268,630241.0
2018-06-05 14:30:00,60.56,60.69,60.53,60.67,393265.0,56.5268,56.6481,56.4988,56.6295,393265.0
2018-06-05 15:00:00,60.67,60.73,60.61,60.66,513116.0,56.6295,56.6855,56.5735,56.6201,513116.0
2018-06-05 15:30:00,60.66,60.76,60.55,60.58,1198863.0,56.6201,56.7135,56.5175,56.5455,1198863.0
2018-06-06 09:30:00,60.41,60.87,60.3,60.59,733918.0,56.3868,56.8162,56.2841,56.5548,733918.0
2018-06-06 10:00:00,60.6,60.76,60.48,60.56,472849.0,56.5641,56.7135,56.4521,56.5268,472849.0
2018-06-06 10:30:00,60.56,60.97,60.54,60.94,343770.0,56.5268,56.9095,56.5081,56.8815,343770.0
2018-06-06 11:00:00,60.93,61.05,60.8,61.04,302837.0,56.8722,56.9842,56.7508,56.9748,302837.0
2018-06-06 11:30:00,61.05,61.17,60.94,61.08,200354.0,56.9842,57.0962,56.8815,57.0122,200354.0
2018-06-06 12:00:00,61.08,61.2,61.02,61.13,311566.0,57.0122,57.1242,56.9562,57.0588,311566.0
2018-06-06 12:30:00,61.12,61.16,61.07,61.09,218446.0,57.0495,57.0868,57.0028,57.0215,218446.0
2018-06-06 13:00:00,61.09,61.16,61.07,61.15,160012.0,57.0215,57.0868,57.0028,57.0775,160012.0
2018-06-06 13:30:00,61.16,61.4,61.1,61.38,195986.0,57.0868,57.3109,57.0308,57.2922,195986.0
2018-06-06 14:00:00,61.37,61.49,61.36,61.48,134917.0,57.2829,57.3949,57.2735,57.3855,134917.0
2018-06-06 14:30:00,61.48,61.5,61.37,61.44,116884.0,57.3855,57.4042,57.2829,57.3482,116884.0
2018-06-06 15:00:00,61.44,61.5,61.4,61.45,203582.0,57.3482,57.4042,57.3109,57.3575,203582.0
2018-06-06 15:30:00,61.46,61.49,61.32,61.44,610424.0,57.3669,57.3949,57.2362,57.3482,610424.0
2018-06-07 09:30:00,61.34,61.78,61.18,61.77,367808.0,57.2549,57.6656,57.1055,57.6562,367808.0
2018-06-07 10:00:00,61.77,61.94,61.49,61.53,253552.0,57.6562,57.8149,57.3949,57.4322,253552.0
2018-06-07 10:30:00,61.55,61.76,61.5,61.61,252139.0,57.4509,57.6469,57.4042,57.5069,252139.0
2018-06-07 11:00:00,61.61,61.61,61.0,61.02,232547.0,57.5069,57.5069,56.9375,56.9562,232547.0
2018-06-07 11:30:00,61.02,61.3,61.01,61.23,158235.0,56.9562,57.2175,56.9468,57.1522,158235.0
2018-06-07 12:00:00,61.23,61.51,61.23,61.45,96002.0,57.1522,57.4135,57.1522,57.3575,96002.0
2018-06-07 12:30:00,61.45,61.45,61.31,61.45,89993.0,57.3575,57.3575,57.2269,57.3575,89993.0
2018-06-07 13:00:00,61.44,61.51,61.37,61.39,109309.0,57.3482,57.4135,57.2829,57.3015,109309.0
2018-06-07 13:30:00,61.37,61.45,61.3,61.34,116825.0,57.2829,57.3575,57.2175,57.2549,116825.0
2018-06-07 14:00:00,61.34,61.52,61.29,61.45,171394.0,57.2549,57.4229,57.2082,57.3575,171394.0
2018-06-07 14:30:00,61.46,61.49,61.42,61.44,91098.0,57.3669,57.3949,57.3295,57.3482,91098.0
2018-06-07 15:00:00,61.44,61.46,61.38,61.4,174945.0,57.3482,57.3669,57.2922,57.3109,174945.0
2018-06-07 15:30:00,61.4,61.45,61.3,61.33,601971.0,57.3109,57.3575,57.2175,57.2455,601971.0
2018-06-08 09:30:00,61.03,61.16,60.67,60.8,361516.0,56.9655,57.0868,56.6295,56.7508,361516.0
2018-06-08 10:00:00,60.79,60.83,60.68,60.69,192919.0,56.7415,56.7788,56.6388,56.6481,192919.0
2018-06-08 10:30:00,60.69,60.8,60.58,60.73,162557.0,56.6481,56.7508,56.5455,56.6855,162557.0
2018-06-08 11:00:00,60.73,60.73,60.55,60.56,249646.0,56.6855,56.6855,56.5175,56.5268,249646.0
2018-06-08 11:30:00,60.56,60.69,60.47,60.66,162726.0,56.5268,56.6481,56.4428,56.6201,162726.0
2018-06-08 12:00:00,60.67,60.85,60.65,60.82,119007.0,56.6295,56.7975,56.6108,56.7695,119007.0
2018-06-08 12:30:00,60.83,60.83,60.69,60.71,117872.0,56.7788,56.7788,56.6481,56.6668,117872.0
2018-06-08 13:00:00,60.72,60.74,60.58,60.59,120294.0,56.6761,56.6948,56.5455,56.5548,120294.0
2018-06-08 13:30:00,60.59,60.68,60.51,60.55,151428.0,56.5548,56.6388,56.4801,56.5175,151428.0
2018-06-08 14:00:00,60.55,60.68,60.55,60.65,88160.0,56.5175,56.6388,56.5175,56.6108,88160.0
2018-06-08 14:30:00,60.65,60.82,60.64,60.79,133065.0,56.6108,56.7695,56.6015,56.7415,133065.0
2018-06-08 15:00:00,60.8,60.88,60.75,60.86,91653.0,56.7508,56.8255,56.7041,56.8068,91653.0
2018-06-08 15:30:00,60.87,60.99,60.87,60.93,334884.0,56.8162,56.9282,56.8162,56.8722,334884.0
2018-06-11 09:30:00,61.0,61.54,61.0,61.52,274738.0,56.9375,57.4415,56.9375,57.4229,274738.0
2018-06-11 10:00:00,61.5,61.53,61.22,61.22,143288.0,57.4042,57.4322,57.1428,57.1428,143288.0
2018-06-11 10:30:00,61.23,61.32,61.2,61.24,117479.0,57.1522,57.2362,57.1242,57.1615,117479.0
2018-06-11 11:00:00,61.24,61.29,61.19,61.25,148689.0,57.1615,57.2082,57.1148,57.1708,148689.0
2018-06-11 11:30:00,61.26,61.26,61.11,61.16,67064.0,57.1802,57.1802,57.0402,57.0868,67064.0
2018-06-11 12:00:00,61.16,61.4,61.15,61.37,63957.0,57.0868,57.3109,57.0775,57.2829,63957.0
2018-06-11 12:30:00,61.38,61.45,61.35,61.37,95197.0,57.2922,57.3575,57.2642,57.2829,95197.0
2018-06-11 13:00:00,61.38,61.39,61.27,61.3,53800.0,57.2922,57.3015,57.1895,57.2175,53800.0
2018-06-11 13:30:00,61.3,61.36,61.28,61.28,58947.0,57.2175,57.2735,57.1989,57.1989,58947.0
2018-06-11 14:00:00,61.29,61.3,61.22,61.28,90956.0,57.2082,57.2175,57.1428,57.1989,90956.0
2018-06-11 14:30:00,61.28,61.32,61.24,61.29,78445.0,57.1989,57.2362,57.1615,57.2082,78445.0
2018-06-11 15:00:00,61.29,61.45,61.28,61.44,126652.0,57.2082,57.3575,57.1989,57.3482,126652.0
2018-06-11 15:30:00,61.44,61.44,61.13,61.14,393110.0,57.3482,57.3482,57.0588,57.0682,393110.0
2018-06-12 09:30:00,61.29,61.58,61.24,61.45,383780.0,57.2082,57.4789,57.1615,57.3575,383780.0
2018-06-12 10:00:00,61.44,61.57,61.36,61.52,239347.0,57.3482,57.4695,57.2735,57.4229,239347.0
2018-06-12 10:30:00,61.51,62.45,61.51,62.22,891785.0,57.4135,58.2909,57.4135,58.0762,891785.0
2018-06-12 11:00:00,62.24,62.34,61.95,62.3,389846.0,58.0949,58.1883,57.8242,58.1509,389846.0
2018-06-12 11:30:00,62.29,62.46,62.16,62.23,206078.0,58.1416,58.3003,58.0202,58.0856,206078.0
2018-06-12 12:00:00,62.23,62.29,62.2,62.21,84524.0,58.0856,58.1416,58.0576,58.0669,84524.0
2018-06-12 12:30:00,62.22,62.22,62.07,62.07,78262.0,58.0762,58.0762,57.9362,57.9362,78262.0
2018-06-12 13:00:00,62.07,62.12,62.04,62.07,97435.0,57.9362,57.9829,57.9082,57.9362,97435.0
2018-06-12 13:30:00,62.07,62.35,62.05,62.35,241138.0,57.9362,58.1976,57.9176,58.1976,241138.0
2018-06-12 14:00:00,62.35,62.35,62.06,62.08,242981.0,58.1976,58.1976,57.9269,57.9456,242981.0
2018-06-12 14:30:00,62.09,62.18,62.08,62.12,160771.0,57.9549,58.0389,57.9456,57.9829,160771.0
2018-06-12 15:00:00,62.12,62.14,62.06,62.08,116608.0,57.9829,58.0016,57.9269,57.9456,116608.0
2018-06-12 15:30:00,62.09,62.21,62.07,62.16,411988.0,57.9549,58.0669,57.9362,58.0202,411988.0
2018-06-13 09:30:00,62.47,63.87,62.39,63.79,687700.0,58.3096,59.6164,58.2349,59.5417,687700.0
2018-06-13 10:00:00,63.77,63.84,63.18,63.41,483593.0,59.523,59.5884,58.9723,59.187,483593.0
2018-06-13 10:30:00,63.41,63.5,63.18,63.27,398092.0,59.187,59.271,58.9723,59.0563,398092.0
2018-06-13 11:00:00,63.27,63.5,63.2,63.47,288378.0,59.0563,59.271,58.991,59.243,288378.0
2018-06-13 11:30:00,63.48,63.63,63.37,63.5,365474.0,59.2523,59.3923,59.1497,59.271,365474.0
2018-06-13 12:00:00,63.5,63.68,63.45,63.57,227568.0,59.271,59.439,59.2243,59.3363,227568.0
2018-06-13 12:30:00,63.58,63.64,63.51,63.57,385546.0,59.3457,59.4017,59.2803,59.3363,385546.0
2018-06-13 13:00:00,63.58,63.62,63.5,63.6,215763.0,59.3457,59.383,59.271,59.3643,215763.0
2018-06-13 13:30:00,63.6,63.72,63.59,63.6,164491.0,59.3643,59.4764,59.355,59.3643,164491.0
2018-06-13 14:00:00,63.6,63.68,63.36,63.57,303202.0,59.3643,59.439,59.1403,59.3363,303202.0
2018-06-13 14:30:00,63.57,63.71,63.52,63.66,237183.0,59.3363,59.467,59.2897,59.4203,237183.0
2018-06-13 15:00:00,63.66,63.86,63.65,63.71,367035.0,59.4203,59.607,59.411,59.467,367035.0
2018-06-13 15:30:00,63.72,63.89,63.71,63.87,1411056.0,59.4764,59.635,59.467,59.6164,1411056.0
2018-06-14 09:30:00,64.45,65.42,64.04,64.24,1215204.0,60.1577,61.0631,59.775,59.9617,1215204.0
2018-06-14 10:00:00,64.24,64.44,63.81,63.98,506146.0,59.9617,60.1484,59.5604,59.719,506146.0
2018-06-14 10:30:00,63.99,64.57,63.99,64.3,395995.0,59.7284,60.2697,59.7284,60.0177,395995.0
2018-06-14 11:00:00,64.31,64.43,64.15,64.4,299186.0,60.0271,60.1391,59.8777,60.1111,299186.0
2018-06-14 11:30:00,64.4,64.42,64.17,64.21,189597.0,60.1111,60.1297,59.8964,59.9337,189597.0
2018-06-14 12:00:00,64.21,64.33,64.05,64.09,173301.0,59.9337,60.0457,59.7844,59.8217,173301.0
2018-06-14 12:30:00,64.08,64.45,64.05,64.35,155882.0,59.8124,60.1577,59.7844,60.0644,155882.0
2018-06-14 13:00:00,64.34,64.5,64.32,64.37,180637.0,60.0551,60.2044,60.0364,60.0831,180637.0
2018-06-14 13:30:00,64.37,64.41,64.27,64.28,185441.0,60.0831,60.1204,59.9897,59.9991,185441.0
2018-06-14 14:00:00,64.29,64.38,64.21,64.23,230062.0,60.0084,60.0924,59.9337,59.9524,230062.0
2018-06-14 14:30:00,64.23,64.42,64.22,64.34,167573.0,59.9524,60.1297,59.9431,60.0551,167573.0
2018-06-14 15:00:00,64.35,64.35,64.23,64.29,196478.0,60.0644,60.0644,59.9524,60.0084,196478.0
2018-06-14 15:30:00,64.29,64.32,64.13,64.2,673041.0,60.0084,60.0364,59.859,59.9244,673041.0
2018-06-15 09:30:00,64.0,64.03,63.43,63.48,717744.0,59.7377,59.7657,59.2057,59.2523,717744.0
2018-06-15 10:00:00,63.49,63.93,63.49,63.82,248426.0,59.2617,59.6724,59.2617,59.5697,248426.0
2018-06-15 10:30:00,63.81,64.12,63.75,64.09,226261.0,59.5604,59.8497,59.5044,59.8217,226261.0
2018-06-15 11:00:00,64.09,64.15,63.91,63.94,123086.0,59.8217,59.8777,59.6537,59.6817,123086.0
2018-06-15 11:30:00,63.92,64.17,63.86,64.17,102235.0,59.663,59.8964,59.607,59.8964,102235.0
2018-06-15 12:00:00,64.16,64.32,64.13,64.3,119120.0,59.887,60.0364,59.859,60.0177,119120.0
2018-06-15 12:30:00,64.3,64.47,64.28,64.47,115764.0,60.0177,60.1764,59.9991,60.1764,115764.0
2018-06-15 13:00:00,64.46,64.64,64.45,64.62,152622.0,60.1671,60.3351,60.1577,60.3164,152622.0
2018-06-15 13:30:00,64.62,64.65,64.33,64.47,368366.0,60.3164,60.3444,60.0457,60.1764,368366.0
2018-06-15 14:00:00,64.48,64.97,64.46,64.95,243509.0,60.1857,60.6431,60.1671,60.6244,243509.0
2018-06-15 14:30:00,64.95,65.04,64.89,65.04,240688.0,60.6244,60.7084,60.5684,60.7084,240688.0
2018-06-15 15:00:00,65.03,65.18,64.96,65.18,256434.0,60.6991,60.8391,60.6338,60.8391,256434.0
2018-06-15 15:30:00,65.17,65.26,65.06,65.17,815801.0,60.8298,60.9138,60.7271,60.8298,815801.0
2018-06-18 09:30:00,64.28,64.55,64.0,64.54,306222.0,59.9991,60.2511,59.7377,60.2417,306222.0
2018-06-18 10:00:00,64.55,64.55,64.1,64.34,310165.0,60.2511,60.2511,59.831,60.0551,310165.0
2018-06-18 10:30:00,64.35,64.41,64.12,64.2,290707.0,60.0644,60.1204,59.8497,59.9244,290707.0
2018-06-18 11:00:00,64.21,64.34,64.17,64.31,178879.0,59.9337,60.0551,59.8964,60.0271,178879.0
2018-06-18 11:30:00,64.33,64.44,64.14,64.14,177238.0,60.0457,60.1484,59.8684,59.8684,177238.0
2018-06-18 12:00:00,64.14,64.15,63.98,63.99,143471.0,59.8684,59.8777,59.719,59.7284,143471.0
2018-06-18 12:30:00,63.99,64.17,63.98,64.11,104501.0,59.7284,59.8964,59.719,59.8404,104501.0
2018-06-18 13:00:00,64.14,64.3,64.11,64.19,196172.0,59.8684,60.0177,59.8404,59.915,196172.0
2018-06-18 13:30:00,64.19,64.24,64.16,64.19,136391.0,59.915,59.9617,59.887,59.915,136391.0
2018-06-18 14:00:00,64.19,64.23,64.1,64.2,117425.0,59.915,59.9524,59.831,59.9244,117425.0
2018-06-18 14:30:00,64.2,64.26,64.15,64.16,177018.0,59.9244,59.9804,59.8777,59.887,177018.0
2018-06-18 15:00:00,64.17,64.36,64.13,64.34,249613.0,59.8964,60.0737,59.859,60.0551,249613.0
2018-06-18 15:30:00,64.35,64.49,64.28,64.44,589689.0,60.0644,60.1951,59.9991,60.1484,589689.0
2018-06-19 09:30:00,63.96,64.15,63.41,63.49,362440.0,59.7004,59.8777,59.187,59.2617,362440.0
2018-06-19 10:00:00,63.49,63.49,63.1,63.27,305796.0,59.2617,59.2617,58.8976,59.0563,305796.0
2018-06-19 10:30:00,63.27,63.5,63.19,63.19,195703.0,59.0563,59.271,58.9816,58.9816,195703.0
2018-06-19 11:00:00,63.2,63.3,63.12,63.12,124811.0,58.991,59.0843,58.9163,58.9163,124811.0
2018-06-19 11:30:00,63.12,63.33,63.06,63.31,115192.0,58.9163,59.1123,58.8603,59.0937,115192.0
2018-06-19 12:00:00,63.31,63.33,63.11,63.26,114508.0,59.0937,59.1123,58.907,59.047,114508.0
2018-06-19 12:30:00,63.25,63.27,63.08,63.16,94630.0,59.0377,59.0563,58.879,58.9536,94630.0
2018-06-19 13:00:00,63.16,63.18,63.11,63.18,78268.0,58.9536,58.9723,58.907,58.9723,78268.0
2018-06-19 13:30:00,63.17,63.33,63.1,63.33,100165.0,58.963,59.1123,58.8976,59.1123,100165.0
2018-06-19 14:00:00,63.34,63.43,63.31,63.32,132252.0,59.1217,59.2057,59.0937,59.103,132252.0
2018-06-19 14:30:00,63.31,63.4,63.29,63.4,106324.0,59.0937,59.1777,59.075,59.1777,106324.0
2018-06-19 15:00:00,63.4,63.41,63.29,63.34,162196.0,59.1777,59.187,59.075,59.1217,162196.0
2018-06-19 15:30:00,63.35,63.48,63.31,63.46,501598.0,59.131,59.2523,59.0937,59.2337,501598.0
2018-06-20 09:30:00,63.92,64.0,63.44,63.67,424668.0,59.663,59.7377,59.215,59.4297,424668.0
2018-06-20 10:00:00,63.67,63.7,63.22,63.31,254550.0,59.4297,59.4577,59.0096,59.0937,254550.0
2018-06-20 10:30:00,63.3,63.51,63.22,63.48,206356.0,59.0843,59.2803,59.0096,59.2523,206356.0
2018-06-20 11:00:00,63.48,63.49,63.33,63.4,133835.0,59.2523,59.2617,59.1123,59.1777,133835.0
2018-06-20 11:30:00,63.4,63.4,63.14,63.35,216181.0,59.1777,59.1777,58.935,59.131,216181.0
2018-06-20 12:00:00,63.34,63.35,63.05,63.06,242501.0,59.1217,59.131,58.851,58.8603,242501.0
2018-06-20 12:30:00,63.06,63.07,62.98,63.0,108387.0,58.8603,58.8696,58.7856,58.8043,108387.0
2018-06-20 13:00:00,63.0,63.02,62.86,62.87,124872.0,58.8043,58.823,58.6736,58.683,124872.0
2018-06-20 13:30:00,62.87,62.87,62.63,62.67,150832.0,58.683,58.683,58.4589,58.4963,150832.0
2018-06-20 14:00:00,62.67,62.87,62.67,62.85,286393.0,58.4963,58.683,58.4963,58.6643,286393.0
2018-06-20 14:30:00,62.84,62.93,62.8,62.89,128945.0,58.655,58.739,58.6176,58.7016,128945.0
2018-06-20 15:00:00,62.89,62.9,62.75,62.85,235011.0,58.7016,58.711,58.571,58.6643,235011.0
2018-06-20 15:30:00,62.85,63.01,62.8,63.0,761003.0,58.6643,58.8136,58.6176,58.8043,761003.0
2018-06-21 09:30:00,62.92,63.49,62.91,63.39,304979.0,58.7296,59.2617,58.7203,59.1683,304979.0
2018-06-21 10:00:00,63.39,63.39,62.99,63.01,204035.0,59.1683,59.1683,58.795,58.8136,204035.0
2018-06-21 10:30:00,63.01,63.08,62.84,63.02,211979.0,58.8136,58.879,58.655,58.823,211979.0
2018-06-21 11:00:00,63.0,63.05,62.77,63.01,154813.0,58.8043,58.851,58.5896,58.8136,154813.0
2018-06-21 11:30:00,63.02,63.05,62.87,62.89,149562.0,58.823,58.851,58.683,58.7016,149562.0
2018-06-21 12:00:00,62.89,62.91,62.73,62.81,131117.0,58.7016,58.7203,58.5523,58.627,131117.0
2018-06-21 12:30:00,62.82,62.86,62.7,62.71,94522.0,58.6363,58.6736,58.5243,58.5336,94522.0
2018-06-21 13:00:00,62.71,62.78,62.7,62.73,70142.0,58.5336,58.599,58.5243,58.5523,70142.0
2018-06-21 13:30:00,62.73,62.75,62.65,62.68,121269.0,58.5523,58.571,58.4776,58.5056,121269.0
2018-06-21 14:00:00,62.67,62.69,62.52,62.52,100040.0,58.4963,58.5149,58.3563,58.3563,100040.0
2018-06-21 14:30:00,62.53,62.59,62.46,62.48,88668.0,58.3656,58.4216,58.3003,58.3189,88668.0
2018-06-21 15:00:00,62.47,62.48,62.3,62.39,128740.0,58.3096,58.3189,58.1509,58.2349,128740.0
2018-06-21 15:30:00,62.39,62.46,62.17,62.4,553502.0,58.2349,58.3003,58.0296,58.2443,553502.0
2018-06-22 09:30:00,62.66,63.13,62.6,63.02,534622.0,58.4869,58.9256,58.4309,58.823,534622.0
2018-06-22 10:00:00,63.02,63.02,62.78,62.86,376422.0,58.823,58.823,58.599,58.6736,376422.0
2018-06-22 10:30:00,62.85,63.11,62.85,62.93,216418.0,58.6643,58.907,58.6643,58.739,216418.0
2018-06-22 11:00:00,62.93,63.1,62.92,63.07,164532.0,58.739,58.8976,58.7296,58.8696,164532.0
2018-06-22 11:30:00,63.06,63.32,62.97,63.31,183281.0,58.8603,59.103,58.7763,59.0937,183281.0
2018-06-22 12:00:00,63.31,63.66,63.29,63.37,245535.0,59.0937,59.4203,59.075,59.1497,245535.0
2018-06-22 12:30:00,63.39,63.61,63.37,63.49,161725.0,59.1683,59.3737,59.1497,59.2617,161725.0
2018-06-22 13:00:00,63.48,63.49,63.34,63.36,132089.0,59.2523,59.2617,59.1217,59.1403,132089.0
2018-06-22 13:30:00,63.36,63.5,63.33,63.44,141454.0,59.1403,59.271,59.1123,59.215,141454.0
2018-06-22 14:00:00,63.45,63.52,63.25,63.28,156422.0,59.2243,59.2897,59.0377,59.0657,156422.0
2018-06-22 14:30:00,63.27,63.57,63.27,63.5,179024.0,59.0563,59.3363,59.0563,59.271,179024.0
2018-06-22 15:00:00,63.5,63.65,63.44,63.63,246271.0,59.271,59.411,59.215,59.3923,246271.0
2018-06-22 15:30:00,63.64,63.75,63.48,63.51,874719.0,59.4017,59.5044,59.2523,59.2803,874719.0
2018-06-25 09:30:00,60.19,60.51,57.48,57.81,2928874.0,56.1814,56.4801,53.6519,53.9599,2928874.0
2018-06-25 10:00:00,57.8,58.19,57.31,57.41,1372991.0,53.9506,54.3146,53.4932,53.5866,1372991.0
2018-06-25 10:30:00,57.41,58.42,57.17,57.8,1407807.0,53.5866,54.5293,53.3626,53.9506,1407807.0
2018-06-25 11:00:00,57.8,57.99,57.05,57.06,1189267.0,53.9506,54.128,53.2506,53.2599,1189267.0
2018-06-25 11:30:00,57.06,58.5,56.95,58.3,1301674.0,53.2599,54.604,53.1572,54.4173,1301674.0
2018-06-25 12:00:00,58.3,58.58,57.93,58.41,1094604.0,54.4173,54.6787,54.072,54.52,1094604.0
2018-06-25 12:30:00,58.42,58.81,58.37,58.71,627549.0,54.5293,54.8933,54.4827,54.8,627549.0
2018-06-25 13:00:00,58.74,59.18,58.62,58.74,664694.0,54.828,55.2387,54.716,54.828,664694.0
2018-06-25 13:30:00,58.75,59.42,58.61,59.41,680403.0,54.8373,55.4627,54.7067,55.4534,680403.0
2018-06-25 14:00:00,59.41,59.51,59.0,59.41,637095.0,55.4534,55.5467,55.0707,55.4534,637095.0
2018-06-25 14:30:00,59.41,59.42,58.6,58.79,613038.0,55.4534,55.4627,54.6973,54.8747,613038.0
2018-06-25 15:00:00,58.78,58.79,58.51,58.75,1018472.0,54.8653,54.8747,54.6133,54.8373,1018472.0
2018-06-25 15:30:00,58.76,58.95,58.48,58.53,1662232.0,54.8467,55.024,54.5853,54.632,1662232.0
2018-06-26 09:30:00,58.54,58.6,58.0,58.23,636141.0,54.6413,54.6973,54.1373,54.352,636141.0
2018-06-26 10:00:00,58.24,58.49,58.17,58.22,389837.0,54.3613,54.5947,54.296,54.3426,389837.0
2018-06-26 10:30:00,58.21,58.62,58.18,58.58,314655.0,54.3333,54.716,54.3053,54.6787,314655.0
2018-06-26 11:00:00,58.58,58.62,58.43,58.51,292717.0,54.6787,54.716,54.5387,54.6133,292717.0
2018-06-26 11:30:00,58.52,58.65,58.51,58.65,259434.0,54.6227,54.744,54.6133,54.744,259434.0
2018-06-26 12:00:00,58.65,58.75,58.58,58.69,192018.0,54.744,54.8373,54.6787,54.7813,192018.0
2018-06-26 12:30:00,58.69,58.73,58.59,58.62,187881.0,54.7813,54.8187,54.688,54.716,187881.0
2018-06-26 13:00:00,58.62,58.92,58.61,58.89,180471.0,54.716,54.996,54.7067,54.968,180471.0
2018-06-26 13:30:00,58.89,58.98,58.88,58.98,179230.0,54.968,55.052,54.9587,55.052,179230.0
2018-06-26 14:00:00,58.98,59.38,58.97,59.38,431446.0,55.052,55.4254,55.0427,55.4254,431446.0
2018-06-26 14:30:00,59.38,59.91,59.35,59.83,604606.0,55.4254,55.9201,55.3974,55.8454,604606.0
2018-06-26 15:00:00,59.82,59.89,59.61,59.87,620965.0,55.8361,55.9014,55.6401,55.8828,620965.0
2018-06-26 15:30:00,59.87,60.0,59.75,59.75,1356016.0,55.8828,56.0041,55.7707,55.7707,1356016.0
2018-06-27 09:30:00,60.3,60.3,59.73,60.09,417695.0,56.2841,56.2841,55.7521,56.0881,417695.0
2018-06-27 10:00:00,60.09,60.14,59.59,59.68,301775.0,56.0881,56.1348,55.6214,55.7054,301775.0
2018-06-27 10:30:00,59.66,59.73,59.44,59.46,265261.0,55.6867,55.7521,55.4814,55.5001,265261.0
2018-06-27 11:00:00,59.46,59.51,59.29,59.43,341942.0,55.5001,55.5467,55.3414,55.4721,341942.0
2018-06-27 11:30:00,59.41,59.47,59.22,59.28,242664.0,55.4534,55.5094,55.276,55.332,242664.0
2018-06-27 12:00:00,59.29,59.56,59.24,59.37,379287.0,55.3414,55.5934,55.2947,55.4161,379287.0
2018-06-27 12:30:00,59.37,59.47,59.21,59.38,211022.0,55.4161,55.5094,55.2667,55.4254,211022.0
2018-06-27 13:00:00,59.38,59.42,58.89,58.91,244086.0,55.4254,55.4627,54.968,54.9867,244086.0
2018-06-27 13:30:00,58.9,59.13,58.8,58.92,178114.0,54.9774,55.192,54.884,54.996,178114.0
2018-06-27 14:00:00,58.91,58.96,58.49,58.58,316803.0,54.9867,55.0334,54.5947,54.6787,316803.0
2018-06-27 14:30:00,58.58,58.71,58.35,58.38,334603.0,54.6787,54.8,54.464,54.492,334603.0
2018-06-27 15:00:00,58.37,58.43,58.15,58.4,570173.0,54.4827,54.5387,54.2773,54.5107,570173.0
2018-06-27 15:30:00,58.41,58.41,58.05,58.07,1072258.0,54.52,54.52,54.184,54.2026,1072258.0
2018-06-28 09:30:00,58.1,58.19,57.34,57.68,614988.0,54.2306,54.3146,53.5212,53.8386,614988.0
2018-06-28 10:00:00,57.68,57.71,57.26,57.43,432347.0,53.8386,53.8666,53.4466,53.6053,432347.0
2018-06-28 10:30:00,57.44,57.58,57.32,57.39,378037.0,53.6146,53.7453,53.5026,53.5679,378037.0
2018-06-28 11:00:00,57.4,57.78,57.39,57.72,350345.0,53.5773,53.9319,53.5679,53.8759,350345.0
2018-06-28 11:30:00,57.73,57.77,57.32,57.36,232335.0,53.8853,53.9226,53.5026,53.5399,232335.0
2018-06-28 12:00:00,57.37,57.54,57.31,57.33,244660.0,53.5493,53.7079,53.4932,53.5119,244660.0
2018-06-28 12:30:00,57.33,57.45,57.17,57.17,263873.0,53.5119,53.6239,53.3626,53.3626,263873.0
2018-06-28 13:00:00,57.18,57.19,56.98,56.99,323163.0,53.3719,53.3812,53.1852,53.1946,323163.0
2018-06-28 13:30:00,56.98,57.12,56.79,57.11,327095.0,53.1852,53.3159,53.0079,53.3066,327095.0
2018-06-28 14:00:00,57.11,57.33,57.05,57.17,292788.0,53.3066,53.5119,53.2506,53.3626,292788.0
2018-06-28 14:30:00,57.18,57.28,57.08,57.28,261069.0,53.3719,53.4652,53.2786,53.4652,261069.0
2018-06-28 15:00:00,57.28,57.33,57.14,57.24,450163.0,53.4652,53.5119,53.3346,53.4279,450163.0
2018-06-28 15:30:00,57.25,57.25,57.11,57.16,855531.0,53.4372,53.4372,53.3066,53.3532,855531.0
2018-06-29 09:30:00,57.16,57.79,57.07,57.76,481684.0,53.3532,53.9413,53.2692,53.9133,481684.0
2018-06-29 10:00:00,57.76,57.99,57.6,57.75,624303.0,53.9133,54.128,53.7639,53.9039,624303.0
2018-06-29 10:30:00,57.74,58.09,57.69,58.02,294572.0,53.8946,54.2213,53.8479,54.156,294572.0
2018-06-29 11:00:00,58.03,58.14,57.92,57.96,284694.0,54.1653,54.268,54.0626,54.1,284694.0
2018-06-29 11:30:00,57.95,58.1,57.88,57.94,201042.0,54.0906,54.2306,54.0253,54.0813,201042.0
2018-06-29 12:00:00,57.94,58.02,57.78,57.86,373173.0,54.0813,54.156,53.9319,54.0066,373173.0
2018-06-29 12:30:00,57.86,57.9,57.42,57.57,506812.0,54.0066,54.044,53.5959,53.7359,506812.0
2018-06-29 13:00:00,57.59,57.89,57.59,57.76,107149.0,53.7546,54.0346,53.7546,53.9133,107149.0
2018-06-29 13:30:00,57.76,57.76,57.58,57.58,123843.0,53.9133,53.9133,53.7453,53.7453,123843.0
2018-06-29 14:00:00,57.59,57.74,57.54,57.69,171163.0,53.7546,53.8946,53.7079,53.8479,171163.0
2018-06-29 14:30:00,57.69,57.7,57.58,57.63,137185.0,53.8479,53.8573,53.7453,53.7919,137185.0
2018-06-29 15:00:00,57.63,57.7,57.44,57.51,222632.0,53.7919,53.8573,53.6146,53.6799,222632.0
2018-06-29 15:30:00,57.52,57.6,57.3,57.31,580292.0,53.6893,53.7639,53.4839,53.4932,580292.0
2018-07-02 09:30:00,56.83,57.39,56.55,57.17,552795.0,53.0452,53.5679,52.7839,53.3626,552795.0
2018-07-02 10:00:00,57.17,57.44,56.96,56.97,391888.0,53.3626,53.6146,53.1666,53.1759,391888.0
2018-07-02 10:30:00,56.98,57.27,56.98,57.12,238397.0,53.1852,53.4559,53.1852,53.3159,238397.0
2018-07-02 11:00:00,57.12,57.22,56.99,57.01,227816.0,53.3159,53.4092,53.1946,53.2132,227816.0
2018-07-02 11:30:00,57.02,57.2,57.0,57.1,249132.0,53.2226,53.3906,53.2039,53.2972,249132.0
2018-07-02 12:00:00,57.1,57.15,57.0,57.05,192857.0,53.2972,53.3439,53.2039,53.2506,192857.0
2018-07-02 12:30:00,57.04,57.13,57.0,57.06,224111.0,53.2412,53.3252,53.2039,53.2599,224111.0
2018-07-02 13:00:00,57.06,57.06,56.75,56.75,310474.0,53.2599,53.2599,52.9705,52.9705,310474.0
2018-07-02 13:30:00,56.75,57.03,56.72,56.88,355920.0,52.9705,53.2319,52.9425,53.0919,355920.0
2018-07-02 14:00:00,56.88,57.05,56.81,57.04,396912.0,53.0919,53.2506,53.0265,53.2412,396912.0
2018-07-02 14:30:00,57.05,57.09,56.97,57.04,240673.0,53.2506,53.2879,53.1759,53.2412,240673.0
2018-07-02 15:00:00,57.04,57.05,56.83,56.95,380385.0,53.2412,53.2506,53.0452,53.1572,380385.0
2018-07-02 15:30:00,56.95,57.14,56.85,57.12,836386.0,53.1572,53.3346,53.0639,53.3159,836386.0
2018-07-03 09:30:00,57.14,57.18,56.45,56.63,552167.0,53.3346,53.3719,52.6905,52.8585,552167.0
2018-07-03 10:00:00,56.63,57.02,56.62,56.88,401843.0,52.8585,53.2226,52.8492,53.0919,401843.0
2018-07-03 10:30:00,56.88,56.94,56.65,56.68,364384.0,53.0919,53.1479,52.8772,52.9052,364384.0
2018-07-03 11:00:00,56.67,56.75,56.56,56.62,352173.0,52.8959,52.9705,52.7932,52.8492,352173.0
2018-07-03 11:30:00,56.61,56.8,56.58,56.64,469274.0,52.8399,53.0172,52.8119,52.8679,469274.0
2018-07-03 12:00:00,56.64,56.84,56.64,56.65,471836.0,52.8679,53.0545,52.8679,52.8772,471836.0
2018-07-03 12:30:00,56.65,56.94,56.61,56.77,890536.0,52.8772,53.1479,52.8399,52.9892,890536.0
2018-07-05 09:30:00,57.07,57.15,56.61,56.94,389781.0,53.2692,53.3439,52.8399,53.1479,389781.0
2018-07-05 10:00:00,56.94,57.04,56.76,57.04,184340.0,53.1479,53.2412,52.9799,53.2412,184340.0
2018-07-05 10:30:00,57.05,57.07,56.52,56.57,375498.0,53.2506,53.2692,52.7559,52.8025,375498.0
2018-07-05 11:00:00,56.57,56.82,56.54,56.72,255160.0,52.8025,53.0359,52.7745,52.9425,255160.0
2018-07-05 11:30:00,56.71,56.98,56.65,56.88,196607.0,52.9332,53.1852,52.8772,53.0919,196607.0
2018-07-05 12:00:00,56.88,57.04,56.87,56.94,177720.0,53.0919,53.2412,53.0825,53.1479,177720.0
2018-07-05 12:30:00,56.94,56.97,56.82,56.97,224285.0,53.1479,53.1759,53.0359,53.1759,224285.0
2018-07-05 13:00:00,56.97,57.05,56.95,57.01,262992.0,53.1759,53.2506,53.1572,53.2132,262992.0
2018-07-05 13:30:00,57.01,57.04,56.95,57.02,168496.0,53.2132,53.2412,53.1572,53.2226,168496.0
2018-07-05 14:00:00,57.01,57.03,56.77,56.92,197547.0,53.2132,53.2319,52.9892,53.1292,197547.0
2018-07-05 14:30:00,56.92,57.04,56.86,56.93,201578.0,53.1292,53.2412,53.0732,53.1386,201578.0
2018-07-05 15:00:00,56.93,56.93,56.79,56.85,203426.0,53.1386,53.1386,53.0079,53.0639,203426.0
2018-07-05 15:30:00,56.85,56.93,56.82,56.9,740832.0,53.0639,53.1386,53.0359,53.1106,740832.0
2018-07-06 09:30:00,56.93,57.14,56.74,56.79,379268.0,53.1386,53.3346,52.9612,53.0079,379268.0
2018-07-06 10:00:00,56.79,56.99,56.73,56.96,165379.0,53.0079,53.1946,52.9519,53.1666,165379.0
2018-07-06 10:30:00,56.97,57.16,56.88,57.14,320406.0,53.1759,53.3532,53.0919,53.3346,320406.0
2018-07-06 11:00:00,57.14,57.3,57.06,57.25,156879.0,53.3346,53.4839,53.2599,53.4372,156879.0
2018-07-06 11:30:00,57.24,57.49,57.24,57.49,141810.0,53.4279,53.6613,53.4279,53.6613,141810.0
2018-07-06 12:00:00,57.49,57.71,57.49,57.69,404488.0,53.6613,53.8666,53.6613,53.8479,404488.0
2018-07-06 12:30:00,57.69,57.77,57.62,57.77,428992.0,53.8479,53.9226,53.7826,53.9226,428992.0
2018-07-06 13:00:00,57.77,58.0,57.77,57.94,303505.0,53.9226,54.1373,53.9226,54.0813,303505.0
2018-07-06 13:30:00,57.94,57.95,57.6,57.7,167327.0,54.0813,54.0906,53.7639,53.8573,167327.0
2018-07-06 14:00:00,57.71,57.71,57.54,57.55,142530.0,53.8666,53.8666,53.7079,53.7173,142530.0
2018-07-06 14:30:00,57.55,57.63,57.52,57.63,150541.0,53.7173,53.7919,53.6893,53.7919,150541.0
2018-07-06 15:00:00,57.64,57.68,57.6,57.64,203408.0,53.8013,53.8386,53.7639,53.8013,203408.0
2018-07-06 15:30:00,57.63,57.65,57.45,57.54,433321.0,53.7919,53.8106,53.6239,53.7079,433321.0
2018-07-09 09:30:00,57.42,57.93,57.28,57.28,529766.0,53.5959,54.072,53.4652,53.4652,529766.0
2018-07-09 10:00:00,57.29,57.52,57.25,57.43,457970.0,53.4746,53.6893,53.4372,53.6053,457970.0
2018-07-09 10:30:00,57.43,57.78,57.37,57.77,302337.0,53.6053,53.9319,53.5493,53.9226,302337.0
2018-07-09 11:00:00,57.79,57.86,57.62,57.68,281732.0,53.9413,54.0066,53.7826,53.8386,281732.0
2018-07-09 11:30:00,57.69,57.81,57.55,57.78,208877.0,53.8479,53.9599,53.7173,53.9319,208877.0
2018-07-09 12:00:00,57.78,57.93,57.77,57.8,153012.0,53.9319,54.072,53.9226,53.9506,153012.0
2018-07-09 12:30:00,57.81,57.89,57.66,57.85,162236.0,53.9599,54.0346,53.8199,53.9973,162236.0
2018-07-09 13:00:00,57.86,57.86,57.76,57.8,79414.0,54.0066,54.0066,53.9133,53.9506,79414.0
2018-07-09 13:30:00,57.8,57.85,57.77,57.85,95127.0,53.9506,53.9973,53.9226,53.9973,95127.0
2018-07-09 14:00:00,57.84,57.85,57.75,57.75,132107.0,53.9879,53.9973,53.9039,53.9039,132107.0
2018-07-09 14:30:00,57.75,57.92,57.73,57.88,201843.0,53.9039,54.0626,53.8853,54.0253,201843.0
2018-07-09 15:00:00,57.87,57.92,57.82,57.92,256701.0,54.016,54.0626,53.9693,54.0626,256701.0
2018-07-09 15:30:00,57.92,58.01,57.9,57.95,470878.0,54.0626,54.1466,54.044,54.0906,470878.0
2018-07-10 09:30:00,57.53,58.14,57.35,57.91,1022669.0,53.6986,54.268,53.5306,54.0533,1022669.0
2018-07-10 10:00:00,57.92,58.27,57.86,58.25,455056.0,54.0626,54.3893,54.0066,54.3706,455056.0
2018-07-10 10:30:00,58.25,58.35,58.19,58.3,350508.0,54.3706,54.464,54.3146,54.4173,350508.0
2018-07-10 11:00:00,58.31,58.43,58.28,58.36,674265.0,54.4266,54.5387,54.3986,54.4733,674265.0
2018-07-10 11:30:00,58.36,58.55,58.32,58.54,178916.0,54.4733,54.6507,54.436,54.6413,178916.0
2018-07-10 12:00:00,58.54,58.54,58.42,58.5,135044.0,54.6413,54.6413,54.5293,54.604,135044.0
2018-07-10 12:30:00,58.5,58.57,58.4,58.43,156910.0,54.604,54.6693,54.5107,54.5387,156910.0
2018-07-10 13:00:00,58.42,58.56,58.42,58.49,131089.0,54.5293,54.66,54.5293,54.5947,131089.0
2018-07-10 13:30:00,58.48,58.78,58.46,58.7,241884.0,54.5853,54.8653,54.5667,54.7907,241884.0
2018-07-10 14:00:00,58.7,58.71,58.51,58.61,195261.0,54.7907,54.8,54.6133,54.7067,195261.0
2018-07-10 14:30:00,58.61,58.74,58.59,58.69,196778.0,54.7067,54.828,54.688,54.7813,196778.0
2018-07-10 15:00:00,58.68,58.81,58.66,58.8,332715.0,54.772,54.8933,54.7533,54.884,332715.0
2018-07-10 15:30:00,58.8,58.86,58.77,58.83,954224.0,54.884,54.94,54.856,54.912,954224.0
2018-07-11 09:30:00,57.93,58.32,57.9,58.22,724820.0,54.072,54.436,54.044,54.3426,724820.0
2018-07-11 10:00:00,58.22,58.31,58.14,58.31,498811.0,54.3426,54.4266,54.268,54.4266,498811.0
2018-07-11 10:30:00,58.31,58.43,58.19,58.25,627241.0,54.4266,54.5387,54.3146,54.3706,627241.0
2018-07-11 11:00:00,58.25,58.46,58.12,58.12,463646.0,54.3706,54.5667,54.2493,54.2493,463646.0
2018-07-11 11:30:00,58.13,58.23,57.85,57.85,263626.0,54.2586,54.352,53.9973,53.9973,263626.0
2018-07-11 12:00:00,57.85,58.03,57.81,57.95,147757.0,53.9973,54.1653,53.9599,54.0906,147757.0
2018-07-11 12:30:00,57.95,58.02,57.85,57.87,136735.0,54.0906,54.156,53.9973,54.016,136735.0
2018-07-11 13:00:00,57.87,57.89,57.74,57.81,98455.0,54.016,54.0346,53.8946,53.9599,98455.0
2018-07-11 13:30:00,57.81,57.88,57.54,57.65,233455.0,53.9599,54.0253,53.7079,53.8106,233455.0
2018-07-11 14:00:00,57.64,57.7,57.48,57.64,434780.0,53.8013,53.8573,53.6519,53.8013,434780.0
2018-07-11 14:30:00,57.63,57.88,57.63,57.87,280442.0,53.7919,54.0253,53.7919,54.016,280442.0
2018-07-11 15:00:00,57.86,57.89,57.75,57.86,235825.0,54.0066,54.0346,53.9039,54.0066,235825.0
2018-07-11 15:30:00,57.87,58.04,57.87,58.0,688147.0,54.016,54.1746,54.016,54.1373,688147.0
2018-07-12 09:30:00,58.31,58.35,58.01,58.19,319162.0,54.4266,54.464,54.1466,54.3146,319162.0
2018-07-12 10:00:00,58.2,58.54,58.16,58.54,267954.0,54.324,54.6413,54.2866,54.6413,267954.0
2018-07-12 10:30:00,58.55,58.55,58.28,58.31,285347.0,54.6507,54.6507,54.3986,54.4266,285347.0
2018-07-12 11:00:00,58.32,58.34,58.08,58.09,192524.0,54.436,54.4546,54.212,54.2213,192524.0
2018-07-12 11:30:00,58.1,58.4,58.05,58.35,174664.0,54.2306,54.5107,54.184,54.464,174664.0
2018-07-12 12:00:00,58.34,58.37,58.19,58.21,106575.0,54.4546,54.4827,54.3146,54.3333,106575.0
2018-07-12 12:30:00,58.2,58.31,58.15,58.17,101428.0,54.324,54.4266,54.2773,54.296,101428.0
2018-07-12 13:00:00,58.17,58.35,58.16,58.25,70193.0,54.296,54.464,54.2866,54.3706,70193.0
2018-07-12 13:30:00,58.25,58.3,58.17,58.24,101379.0,54.3706,54.4173,54.296,54.3613,101379.0
2018-07-12 14:00:00,58.25,58.38,58.24,58.35,213050.0,54.3706,54.492,54.3613,54.464,213050.0
2018-07-12 14:30:00,58.35,58.36,58.29,58.35,168659.0,54.464,54.4733,54.408,54.464,168659.0
2018-07-12 15:00:00,58.35,58.4,58.27,58.38,302958.0,54.464,54.5107,54.3893,54.492,302958.0
2018-07-12 15:30:00,58.38,58.41,58.32,58.38,485175.0,54.492,54.52,54.436,54.492,485175.0
2018-07-13 09:30:00,58.02,58.47,58.01,58.47,268169.0,54.156,54.576,54.1466,54.576,268169.0
2018-07-13 10:00:00,58.46,58.62,58.37,58.39,273117.0,54.5667,54.716,54.4827,54.5013,273117.0
2018-07-13 10:30:00,58.39,58.5,58.18,58.24,240395.0,54.5013,54.604,54.3053,54.3613,240395.0
2018-07-13 11:00:00,58.25,58.29,58.03,58.1,317762.0,54.3706,54.408,54.1653,54.2306,317762.0
2018-07-13 11:30:00,58.09,58.34,58.07,58.31,222909.0,54.2213,54.4546,54.2026,54.4266,222909.0
2018-07-13 12:00:00,58.33,58.34,58.13,58.18,134117.0,54.4453,54.4546,54.2586,54.3053,134117.0
2018-07-13 12:30:00,58.18,58.23,58.08,58.2,183277.0,54.3053,54.352,54.212,54.324,183277.0
2018-07-13 13:00:00,58.2,58.21,58.02,58.03,85519.0,54.324,54.3333,54.156,54.1653,85519.0
2018-07-13 13:30:00,58.03,58.03,57.91,57.97,160665.0,54.1653,54.1653,54.0533,54.1093,160665.0
2018-07-13 14:00:00,57.97,58.05,57.94,58.01,95011.0,54.1093,54.184,54.0813,54.1466,95011.0
2018-07-13 14:30:00,58.0,58.03,57.94,58.01,85082.0,54.1373,54.1653,54.0813,54.1466,85082.0
2018-07-13 15:00:00,58.01,58.15,58.0,58.07,155035.0,54.1466,54.2773,54.1373,54.2026,155035.0
2018-07-13 15:30:00,58.08,58.11,58.01,58.06,433282.0,54.212,54.24,54.1466,54.1933,433282.0
2018-07-16 09:30:00,58.22,58.23,57.68,57.82,272030.0,54.3426,54.352,53.8386,53.9693,272030.0
2018-07-16 10:00:00,57.83,57.89,57.63,57.82,143378.0,53.9786,54.0346,53.7919,53.9693,143378.0
2018-07-16 10:30:00,57.82,57.94,57.7,57.7,98166.0,53.9693,54.0813,53.8573,53.8573,98166.0
2018-07-16 11:00:00,57.71,57.87,57.71,57.83,127338.0,53.8666,54.016,53.8666,53.9786,127338.0
2018-07-16 11:30:00,57.82,58.13,57.81,58.02,120936.0,53.9693,54.2586,53.9599,54.156,120936.0
2018-07-16 12:00:00,58.02,58.33,57.94,58.26,155022.0,54.156,54.4453,54.0813,54.38,155022.0
2018-07-16 12:30:00,58.27,58.43,58.22,58.42,117675.0,54.3893,54.5387,54.3426,54.5293,117675.0
2018-07-16 13:00:00,58.42,58.57,58.41,58.48,148276.0,54.5293,54.6693,54.52,54.5853,148276.0
2018-07-16 13:30:00,58.47,58.52,58.36,58.39,83536.0,54.576,54.6227,54.4733,54.5013,83536.0
2018-07-16 14:00:00,58.38,58.41,58.27,58.31,99402.0,54.492,54.52,54.3893,54.4266,99402.0
2018-07-16 14:30:00,58.31,58.33,58.21,58.32,106126.0,54.4266,54.4453,54.3333,54.436,106126.0
2018-07-16 15:00:00,58.32,58.4,58.28,58.37,140922.0,54.436,54.5107,54.3986,54.4827,140922.0
2018-07-16 15:30:00,58.36,58.43,58.3,58.4,415222.0,54.4733,54.5387,54.4173,54.5107,415222.0
2018-07-17 09:30:00,58.32,58.56,58.18,58.43,167730.0,54.436,54.66,54.3053,54.5387,167730.0
2018-07-17 10:00:00,58.43,58.58,58.43,58.5,121770.0,54.5387,54.6787,54.5387,54.604,121770.0
2018-07-17 10:30:00,58.5,58.62,58.47,58.62,105162.0,54.604,54.716,54.576,54.716,105162.0
2018-07-17 11:00:00,58.62,58.82,58.57,58.76,123066.0,54.716,54.9027,54.6693,54.8467,123066.0
2018-07-17 11:30:00,58.77,58.86,58.56,58.78,124768.0,54.856,54.94,54.66,54.8653,124768.0
2018-07-17 12:00:00,58.79,58.79,58.61,58.64,110520.0,54.8747,54.8747,54.7067,54.7347,110520.0
2018-07-17 12:30:00,58.64,58.82,58.61,58.8,132535.0,54.7347,54.9027,54.7067,54.884,132535.0
2018-07-17 13:00:00,58.79,58.8,58.64,58.7,91274.0,54.8747,54.884,54.7347,54.7907,91274.0
2018-07-17 13:30:00,58.7,58.78,58.67,58.67,82401.0,54.7907,54.8653,54.7627,54.7627,82401.0
2018-07-17 14:00:00,58.67,58.68,58.51,58.54,109619.0,54.7627,54.772,54.6133,54.6413,109619.0
2018-07-17 14:30:00,58.54,58.56,58.48,58.52,59235.0,54.6413,54.66,54.5853,54.6227,59235.0
2018-07-17 15:00:00,58.52,58.61,58.5,58.55,71096.0,54.6227,54.7067,54.604,54.6507,71096.0
2018-07-17 15:30:00,58.55,58.63,58.5,58.59,344000.0,54.6507,54.7253,54.604,54.688,344000.0
2018-07-18 09:30:00,59.15,59.78,59.0,59.6,702362.0,55.2107,55.7987,55.0707,55.6307,702362.0
2018-07-18 10:00:00,59.59,59.69,59.09,59.11,370973.0,55.6214,55.7147,55.1547,55.1734,370973.0
2018-07-18 10:30:00,59.12,59.45,59.1,59.38,201661.0,55.1827,55.4907,55.164,55.4254,201661.0
2018-07-18 11:00:00,59.38,59.45,59.29,59.33,208256.0,55.4254,55.4907,55.3414,55.3787,208256.0
2018-07-18 11:30:00,59.34,59.68,59.32,59.56,218802.0,55.3881,55.7054,55.3694,55.5934,218802.0
2018-07-18 12:00:00,59.56,59.68,59.51,59.57,180947.0,55.5934,55.7054,55.5467,55.6027,180947.0
2018-07-18 12:30:00,59.58,59.61,59.49,59.53,115161.0,55.6121,55.6401,55.5281,55.5654,115161.0
2018-07-18 13:00:00,59.53,59.58,59.43,59.49,117525.0,55.5654,55.6121,55.4721,55.5281,117525.0
2018-07-18 13:30:00,59.49,59.57,59.46,59.53,190904.0,55.5281,55.6027,55.5001,55.5654,190904.0
2018-07-18 14:00:00,59.52,59.59,59.48,59.55,207951.0,55.5561,55.6214,55.5187,55.5841,207951.0
2018-07-18 14:30:00,59.55,59.61,59.53,59.57,249014.0,55.5841,55.6401,55.5654,55.6027,249014.0
2018-07-18 15:00:00,59.58,59.58,59.49,59.54,249407.0,55.6121,55.6121,55.5281,55.5747,249407.0
2018-07-18 15:30:00,59.55,59.63,59.5,59.55,719661.0,55.5841,55.6587,55.5374,55.5841,719661.0
2018-07-19 09:30:00,59.21,59.33,58.8,58.97,298009.0,55.2667,55.3787,54.884,55.0427,298009.0
2018-07-19 10:00:00,58.97,59.04,58.88,58.89,271196.0,55.0427,55.108,54.9587,54.968,271196.0
2018-07-19 10:30:00,58.9,58.97,58.75,58.92,212546.0,54.9774,55.0427,54.8373,54.996,212546.0
2018-07-19 11:00:00,58.93,58.97,58.86,58.91,161579.0,55.0054,55.0427,54.94,54.9867,161579.0
2018-07-19 11:30:00,58.92,59.13,58.91,59.12,150531.0,54.996,55.192,54.9867,55.1827,150531.0
2018-07-19 12:00:00,59.13,59.19,58.99,59.0,138870.0,55.192,55.248,55.0614,55.0707,138870.0
2018-07-19 12:30:00,59.0,59.12,58.98,59.05,123450.0,55.0707,55.1827,55.052,55.1174,123450.0
2018-07-19 13:00:00,59.05,59.12,58.95,59.08,125829.0,55.1174,55.1827,55.024,55.1454,125829.0
2018-07-19 13:30:00,59.08,59.12,59.02,59.03,94747.0,55.1454,55.1827,55.0894,55.0987,94747.0
2018-07-19 14:00:00,59.04,59.11,59.0,59.1,122607.0,55.108,55.1734,55.0707,55.164,122607.0
2018-07-19 14:30:00,59.1,59.1,58.94,58.96,172311.0,55.164,55.164,55.0147,55.0334,172311.0
2018-07-19 15:00:00,58.96,59.01,58.9,58.92,201024.0,55.0334,55.08,54.9774,54.996,201024.0
2018-07-19 15:30:00,58.91,58.91,58.74,58.85,772690.0,54.9867,54.9867,54.828,54.9307,772690.0
2018-07-20 09:30:00,58.72,58.79,58.39,58.56,301566.0,54.8093,54.8747,54.5013,54.66,301566.0
2018-07-20 10:00:00,58.56,58.56,58.38,58.47,248444.0,54.66,54.66,54.492,54.576,248444.0
2018-07-20 10:30:00,58.48,58.52,58.31,58.35,242383.0,54.5853,54.6227,54.4266,54.464,242383.0
2018-07-20 11:00:00,58.36,58.5,58.27,58.48,400973.0,54.4733,54.604,54.3893,54.5853,400973.0
2018-07-20 11:30:00,58.48,58.5,58.37,58.45,123693.0,54.5853,54.604,54.4827,54.5573,123693.0
2018-07-20 12:00:00,58.46,58.5,58.4,58.46,109098.0,54.5667,54.604,54.5107,54.5667,109098.0
2018-07-20 12:30:00,58.46,58.52,58.43,58.46,118552.0,54.5667,54.6227,54.5387,54.5667,118552.0
2018-07-20 13:00:00,58.46,58.49,58.33,58.38,115309.0,54.5667,54.5947,54.4453,54.492,115309.0
2018-07-20 13:30:00,58.38,58.49,58.37,58.46,103752.0,54.492,54.5947,54.4827,54.5667,103752.0
2018-07-20 14:00:00,58.46,58.52,58.3,58.3,101125.0,54.5667,54.6227,54.4173,54.4173,101125.0
2018-07-20 14:30:00,58.31,58.32,58.22,58.27,121742.0,54.4266,54.436,54.3426,54.3893,121742.0
2018-07-20 15:00:00,58.28,58.29,58.1,58.11,203606.0,54.3986,54.408,54.2306,54.24,203606.0
2018-07-20 15:30:00,58.11,58.18,58.09,58.14,530836.0,54.24,54.3053,54.2213,54.268,530836.0
2018-07-23 09:30:00,58.2,58.36,57.91,58.32,335232.0,54.324,54.4733,54.0533,54.436,335232.0
2018-07-23 10:00:00,58.31,58.31,58.03,58.06,141432.0,54.4266,54.4266,54.1653,54.1933,141432.0
2018-07-23 10:30:00,58.07,58.16,58.03,58.08,147313.0,54.2026,54.2866,54.1653,54.212,147313.0
2018-07-23 11:00:00,58.08,58.19,58.05,58.08,127362.0,54.212,54.3146,54.184,54.212,127362.0
2018-07-23 11:30:00,58.07,58.3,58.05,58.3,96614.0,54.2026,54.4173,54.184,54.4173,96614.0
2018-07-23 12:00:00,58.3,58.41,58.27,58.29,164141.0,54.4173,54.52,54.3893,54.408,164141.0
2018-07-23 12:30:00,58.29,58.3,58.22,58.22,185113.0,54.408,54.4173,54.3426,54.3426,185113.0
2018-07-23 13:00:00,58.22,58.23,58.11,58.16,105672.0,54.3426,54.352,54.24,54.2866,105672.0
2018-07-23 13:30:00,58.17,58.26,58.16,58.23,120529.0,54.296,54.38,54.2866,54.352,120529.0
2018-07-23 14:00:00,58.23,58.25,58.16,58.18,97201.0,54.352,54.3706,54.2866,54.3053,97201.0
2018-07-23 14:30:00,58.17,58.18,58.06,58.07,82241.0,54.296,54.3053,54.1933,54.2026,82241.0
2018-07-23 15:00:00,58.07,58.11,58.04,58.05,99092.0,54.2026,54.24,54.1746,54.184,99092.0
2018-07-23 15:30:00,58.05,58.2,58.05,58.15,382863.0,54.184,54.324,54.184,54.2773,382863.0
2018-07-24 09:30:00,58.48,58.49,57.83,58.01,494885.0,54.5853,54.5947,53.9786,54.1466,494885.0
2018-07-24 10:00:00,58.0,58.15,57.87,58.04,246706.0,54.1373,54.2773,54.016,54.1746,246706.0
2018-07-24 10:30:00,58.04,58.2,58.01,58.05,158396.0,54.1746,54.324,54.1466,54.184,158396.0
2018-07-24 11:00:00,58.04,58.04,57.79,57.96,257022.0,54.1746,54.1746,53.9413,54.1,257022.0
2018-07-24 11:30:00,57.96,58.01,57.78,57.88,339642.0,54.1,54.1466,53.9319,54.0253,339642.0
2018-07-24 12:00:00,57.87,58.04,57.87,57.96,201569.0,54.016,54.1746,54.016,54.1,201569.0
2018-07-24 12:30:00,57.95,58.01,57.85,57.91,225757.0,54.0906,54.1466,53.9973,54.0533,225757.0
2018-07-24 13:00:00,57.9,57.95,57.81,57.84,134764.0,54.044,54.0906,53.9599,53.9879,134764.0
2018-07-24 13:30:00,57.85,57.87,57.67,57.67,230329.0,53.9973,54.016,53.8293,53.8293,230329.0
2018-07-24 14:00:00,57.67,57.7,57.49,57.5,175605.0,53.8293,53.8573,53.6613,53.6706,175605.0
2018-07-24 14:30:00,57.5,57.58,57.39,57.47,195245.0,53.6706,53.7453,53.5679,53.6426,195245.0
2018-07-24 15:00:00,57.47,57.66,57.45,57.66,215801.0,53.6426,53.8199,53.6239,53.8199,215801.0
2018-07-24 15:30:00,57.65,57.78,57.61,57.74,417754.0,53.8106,53.9319,53.7733,53.8946,417754.0
2018-07-25 09:30:00,57.43,57.47,57.17,57.17,237970.0,53.6053,53.6426,53.3626,53.3626,237970.0
2018-07-25 10:00:00,57.16,57.3,57.06,57.07,249982.0,53.3532,53.4839,53.2599,53.2692,249982.0
2018-07-25 10:30:00,57.07,57.24,56.92,56.93,233866.0,53.2692,53.4279,53.1292,53.1386,233866.0
2018-07-25 11:00:00,56.93,56.99,56.81,56.99,200894.0,53.1386,53.1946,53.0265,53.1946,200894.0
2018-07-25 11:30:00,56.99,57.37,56.92,57.36,158635.0,53.1946,53.5493,53.1292,53.5399,158635.0
2018-07-25 12:00:00,57.36,57.43,57.29,57.37,125488.0,53.5399,53.6053,53.4746,53.5493,125488.0
2018-07-25 12:30:00,57.37,57.46,57.34,57.43,111911.0,53.5493,53.6333,53.5212,53.6053,111911.0
2018-07-25 13:00:00,57.44,57.45,57.23,57.28,145920.0,53.6146,53.6239,53.4186,53.4652,145920.0
2018-07-25 13:30:00,57.29,57.36,57.26,57.34,240511.0,53.4746,53.5399,53.4466,53.5212,240511.0
2018-07-25 14:00:00,57.34,57.52,57.3,57.47,176118.0,53.5212,53.6893,53.4839,53.6426,176118.0
2018-07-25 14:30:00,57.48,57.49,57.36,57.39,88915.0,53.6519,53.6613,53.5399,53.5679,88915.0
2018-07-25 15:00:00,57.39,57.43,57.36,57.42,101669.0,53.5679,53.6053,53.5399,53.5959,101669.0
2018-07-25 15:30:00,57.42,57.81,57.38,57.76,375659.0,53.5959,53.9599,53.5586,53.9133,375659.0
2018-07-26 09:30:00,57.43,57.95,57.36,57.88,386130.0,53.6053,54.0906,53.5399,54.0253,386130.0
2018-07-26 10:00:00,57.88,57.97,57.73,57.81,157828.0,54.0253,54.1093,53.8853,53.9599,157828.0
2018-07-26 10:30:00,57.8,57.92,57.8,57.87,151538.0,53.9506,54.0626,53.9506,54.016,151538.0
2018-07-26 11:00:00,57.88,57.97,57.66,57.72,187241.0,54.0253,54.1093,53.8199,53.8759,187241.0
2018-07-26 11:30:00,57.72,57.83,57.66,57.78,155934.0,53.8759,53.9786,53.8199,53.9319,155934.0
2018-07-26 12:00:00,57.77,57.77,57.69,57.74,192765.0,53.9226,53.9226,53.8479,53.8946,192765.0
2018-07-26 12:30:00,57.74,57.75,57.65,57.68,135565.0,53.8946,53.9039,53.8106,53.8386,135565.0
2018-07-26 13:00:00,57.69,57.98,57.65,57.96,132038.0,53.8479,54.1186,53.8106,54.1,132038.0
2018-07-26 13:30:00,57.96,57.98,57.9,57.95,90371.0,54.1,54.1186,54.044,54.0906,90371.0
2018-07-26 14:00:00,57.95,57.95,57.82,57.84,64320.0,54.0906,54.0906,53.9693,53.9879,64320.0
2018-07-26 14:30:00,57.83,57.91,57.81,57.84,82052.0,53.9786,54.0533,53.9599,53.9879,82052.0
2018-07-26 15:00:00,57.85,57.85,57.71,57.73,110783.0,53.9973,53.9973,53.8666,53.8853,110783.0
2018-07-26 15:30:00,57.73,57.82,57.63,57.68,331472.0,53.8853,53.9693,53.7919,53.8386,331472.0
2018-07-27 09:30:00,57.87,58.22,57.73,58.1,228529.0,54.016,54.3426,53.8853,54.2306,228529.0
2018-07-27 10:00:00,58.11,58.33,58.05,58.23,247151.0,54.24,54.4453,54.184,54.352,247151.0
2018-07-27 10:30:00,58.22,58.38,58.2,58.35,158334.0,54.3426,54.492,54.324,54.464,158334.0
2018-07-27 11:00:00,58.35,58.38,57.96,57.97,192986.0,54.464,54.492,54.1,54.1093,192986.0
2018-07-27 11:30:00,57.96,57.99,57.74,57.75,199923.0,54.1,54.128,53.8946,53.9039,199923.0
2018-07-27 12:00:00,57.76,57.87,57.67,57.8,217518.0,53.9133,54.016,53.8293,53.9506,217518.0
2018-07-27 12:30:00,57.81,57.88,57.68,57.78,256074.0,53.9599,54.0253,53.8386,53.9319,256074.0
2018-07-27 13:00:00,57.77,57.95,57.7,57.9,185836.0,53.9226,54.0906,53.8573,54.044,185836.0
2018-07-27 13:30:00,57.9,58.06,57.85,58.06,135190.0,54.044,54.1933,53.9973,54.1933,135190.0
2018-07-27 14:00:00,58.05,58.11,58.01,58.1,134399.0,54.184,54.24,54.1466,54.2306,134399.0
2018-07-27 14:30:00,58.09,58.21,58.06,58.17,252969.0,54.2213,54.3333,54.1933,54.296,252969.0
2018-07-27 15:00:00,58.17,58.34,58.17,58.27,183440.0,54.296,54.4546,54.296,54.3893,183440.0
2018-07-27 15:30:00,58.26,58.29,58.16,58.23,404452.0,54.38,54.408,54.2866,54.352,404452.0
2018-07-30 09:30:00,58.2,58.53,58.13,58.26,184834.0,54.324,54.632,54.2586,54.38,184834.0
2018-07-30 10:00:00,58.24,58.46,58.03,58.46,193706.0,54.3613,54.5667,54.1653,54.5667,193706.0
2018-07-30 10:30:00,58.47,58.64,58.23,58.6,136689.0,54.576,54.7347,54.352,54.6973,136689.0
2018-07-30 11:00:00,58.59,58.8,58.56,58.74,227212.0,54.688,54.884,54.66,54.828,227212.0
2018-07-30 11:30:00,58.75,58.83,58.63,58.82,133504.0,54.8373,54.912,54.7253,54.9027,133504.0
2018-07-30 12:00:00,58.82,58.87,58.7,58.77,168798.0,54.9027,54.9494,54.7907,54.856,168798.0
2018-07-30 12:30:00,58.77,58.83,58.68,58.74,136262.0,54.856,54.912,54.772,54.828,136262.0
2018-07-30 13:00:00,58.74,58.79,58.59,58.79,123946.0,54.828,54.8747,54.688,54.8747,123946.0
2018-07-30 13:30:00,58.79,58.95,58.78,58.94,116300.0,54.8747,55.024,54.8653,55.0147,116300.0
2018-07-30 14:00:00,58.93,58.99,58.89,58.93,153751.0,55.0054,55.0614,54.968,55.0054,153751.0
2018-07-30 14:30:00,58.94,59.0,58.84,58.99,182788.0,55.0147,55.0707,54.9214,55.0614,182788.0
2018-07-30 15:00:00,58.99,59.0,58.84,58.88,181228.0,55.0614,55.0707,54.9214,54.9587,181228.0
2018-07-30 15:30:00,58.88,58.88,58.69,58.74,443180.0,54.9587,54.9587,54.7813,54.828,443180.0
2018-07-31 09:30:00,58.84,58.92,58.65,58.89,175764.0,54.9214,54.996,54.744,54.968,175764.0
2018-07-31 10:00:00,58.87,59.05,58.74,58.95,175843.0,54.9494,55.1174,54.828,55.024,175843.0
2018-07-31 10:30:00,58.95,59.15,58.92,59.0,171281.0,55.024,55.2107,54.996,55.0707,171281.0
2018-07-31 11:00:00,59.0,59.12,58.96,59.04,138335.0,55.0707,55.1827,55.0334,55.108,138335.0
2018-07-31 11:30:00,59.05,59.34,59.05,59.2,274981.0,55.1174,55.3881,55.1174,55.2574,274981.0
2018-07-31 12:00:00,59.21,59.28,59.14,59.26,75315.0,55.2667,55.332,55.2014,55.3134,75315.0
2018-07-31 12:30:00,59.26,59.38,59.24,59.25,324643.0,55.3134,55.4254,55.2947,55.304,324643.0
2018-07-31 13:00:00,59.25,59.5,59.22,59.43,259231.0,55.304,55.5374,55.276,55.4721,259231.0
2018-07-31 13:30:00,59.42,59.46,59.36,59.38,71958.0,55.4627,55.5001,55.4067,55.4254,71958.0
2018-07-31 14:00:00,59.37,59.5,59.33,59.44,161891.0,55.4161,55.5374,55.3787,55.4814,161891.0
2018-07-31 14:30:00,59.44,59.44,59.35,59.35,107880.0,55.4814,55.4814,55.3974,55.3974,107880.0
2018-07-31 15:00:00,59.35,59.42,59.31,59.36,215429.0,55.3974,55.4627,55.36,55.4067,215429.0
2018-07-31 15:30:00,59.35,59.36,59.17,59.24,412541.0,55.3974,55.4067,55.2294,55.2947,412541.0
2018-08-01 09:30:00,59.16,59.21,58.94,59.14,167581.0,55.22,55.2667,55.0147,55.2014,167581.0
2018-08-01 10:00:00,59.13,59.22,59.07,59.18,143232.0,55.192,55.276,55.136,55.2387,143232.0
2018-08-01 10:30:00,59.19,59.27,58.9,58.9,198227.0,55.248,55.3227,54.9774,54.9774,198227.0
2018-08-01 11:00:00,58.9,59.0,58.65,58.69,127417.0,54.9774,55.0707,54.744,54.7813,127417.0
2018-08-01 11:30:00,58.7,58.81,58.64,58.79,139174.0,54.7907,54.8933,54.7347,54.8747,139174.0
2018-08-01 12:00:00,58.79,58.83,58.6,58.6,195233.0,54.8747,54.912,54.6973,54.6973,195233.0
2018-08-01 12:30:00,58.59,58.71,58.4,58.62,109410.0,54.688,54.8,54.5107,54.716,109410.0
2018-08-01 13:00:00,58.62,58.69,58.57,58.57,81106.0,54.716,54.7813,54.6693,54.6693,81106.0
2018-08-01 13:30:00,58.56,58.57,58.46,58.55,97166.0,54.66,54.6693,54.5667,54.6507,97166.0
2018-08-01 14:00:00,58.53,58.63,58.44,58.58,136915.0,54.632,54.7253,54.548,54.6787,136915.0
2018-08-01 14:30:00,58.58,58.67,58.48,58.66,99739.0,54.6787,54.7627,54.5853,54.7533,99739.0
2018-08-01 15:00:00,58.66,58.67,58.58,58.67,108940.0,54.7533,54.7627,54.6787,54.7627,108940.0
2018-08-01 15:30:00,58.66,58.71,58.58,58.62,389314.0,54.7533,54.8,54.6787,54.716,389314.0
2018-08-02 09:30:00,57.92,58.01,57.22,57.5,585168.0,54.0626,54.1466,53.4092,53.6706,585168.0
2018-08-02 10:00:00,57.49,57.92,57.33,57.71,358787.0,53.6613,54.0626,53.5119,53.8666,358787.0
2018-08-02 10:30:00,57.7,58.52,57.67,57.96,864753.0,53.8573,54.6227,53.8293,54.1,864753.0
2018-08-02 11:00:00,57.96,58.21,57.96,58.16,337189.0,54.1,54.3333,54.1,54.2866,337189.0
2018-08-02 11:30:00,58.16,58.26,58.0,58.22,279103.0,54.2866,54.38,54.1373,54.3426,279103.0
2018-08-02 12:00:00,58.21,58.42,58.21,58.36,151705.0,54.3333,54.5293,54.3333,54.4733,151705.0
2018-08-02 12:30:00,58.37,58.57,58.34,58.54,137893.0,54.4827,54.6693,54.4546,54.6413,137893.0
2018-08-02 13:00:00,58.54,59.13,58.49,59.04,231780.0,54.6413,55.192,54.5947,55.108,231780.0
2018-08-02 13:30:00,59.06,59.11,58.74,59.0,225389.0,55.1267,55.1734,54.828,55.0707,225389.0
2018-08-02 14:00:00,59.0,59.0,58.83,58.95,233065.0,55.0707,55.0707,54.912,55.024,233065.0
2018-08-02 14:30:00,58.95,58.96,58.79,58.9,184109.0,55.024,55.0334,54.8747,54.9774,184109.0
2018-08-02 15:00:00,58.89,58.9,58.7,58.84,180942.0,54.968,54.9774,54.7907,54.9214,180942.0
2018-08-02 15:30:00,58.84,58.95,58.79,58.86,429483.0,54.9214,55.024,54.8747,54.94,429483.0
2018-08-03 09:30:00,58.94,59.46,58.81,59.09,326102.0,55.0147,55.5001,54.8933,55.1547,326102.0
2018-08-03 10:00:00,59.09,59.29,59.06,59.24,154852.0,55.1547,55.3414,55.1267,55.2947,154852.0
2018-08-03 10:30:00,59.24,59.36,59.11,59.12,112782.0,55.2947,55.4067,55.1734,55.1827,112782.0
2018-08-03 11:00:00,59.14,59.27,59.04,59.04,80080.0,55.2014,55.3227,55.108,55.108,80080.0
2018-08-03 11:30:00,59.04,59.22,59.03,59.12,104614.0,55.108,55.276,55.0987,55.1827,104614.0
2018-08-03 12:00:00,59.13,59.4,59.13,59.34,129988.0,55.192,55.4441,55.192,55.3881,129988.0
2018-08-03 12:30:00,59.33,59.33,59.05,59.11,146652.0,55.3787,55.3787,55.1174,55.1734,146652.0
2018-08-03 13:00:00,59.12,59.21,59.03,59.1,169740.0,55.1827,55.2667,55.0987,55.164,169740.0
2018-08-03 13:30:00,59.1,59.21,59.05,59.09,123338.0,55.164,55.2667,55.1174,55.1547,123338.0
2018-08-03 14:00:00,59.1,59.1,58.94,58.96,134875.0,55.164,55.164,55.0147,55.0334,134875.0
2018-08-03 14:30:00,58.96,59.06,58.93,59.03,117155.0,55.0334,55.1267,55.0054,55.0987,117155.0
2018-08-03 15:00:00,59.03,59.15,59.02,59.08,105963.0,55.0987,55.2107,55.0894,55.1454,105963.0
2018-08-03 15:30:00,59.08,59.09,59.01,59.05,254587.0,55.1454,55.1547,55.08,55.1174,254587.0
2018-08-06 09:30:00,58.51,58.56,58.07,58.12,290763.0,54.6133,54.66,54.2026,54.2493,290763.0
2018-08-06 10:00:00,58.13,58.31,58.02,58.08,243327.0,54.2586,54.4266,54.156,54.212,243327.0
2018-08-06 10:30:00,58.09,58.22,58.08,58.11,87590.0,54.2213,54.3426,54.212,54.24,87590.0
2018-08-06 11:00:00,58.12,58.22,58.12,58.2,93606.0,54.2493,54.3426,54.2493,54.324,93606.0
2018-08-06 11:30:00,58.2,58.48,58.2,58.48,140964.0,54.324,54.5853,54.324,54.5853,140964.0
2018-08-06 12:00:00,58.48,58.48,58.35,58.44,91825.0,54.5853,54.5853,54.464,54.548,91825.0
2018-08-06 12:30:00,58.45,58.54,58.45,58.51,69524.0,54.5573,54.6413,54.5573,54.6133,69524.0
2018-08-06 13:00:00,58.52,58.57,58.39,58.42,85286.0,54.6227,54.6693,54.5013,54.5293,85286.0
2018-08-06 13:30:00,58.43,58.49,58.38,58.47,64744.0,54.5387,54.5947,54.492,54.576,64744.0
2018-08-06 14:00:00,58.47,58.47,58.33,58.37,110963.0,54.576,54.576,54.4453,54.4827,110963.0
2018-08-06 14:30:00,58.37,58.45,58.35,58.39,81990.0,54.4827,54.5573,54.464,54.5013,81990.0
2018-08-06 15:00:00,58.39,58.39,58.34,58.36,101934.0,54.5013,54.5013,54.4546,54.4733,101934.0
2018-08-06 15:30:00,58.36,58.46,58.32,58.41,371537.0,54.4733,54.5667,54.436,54.52,371537.0
2018-08-07 09:30:00,58.63,58.63,58.22,58.36,222992.0,54.7253,54.7253,54.3426,54.4733,222992.0
2018-08-07 10:00:00,58.36,58.49,58.28,58.39,168554.0,54.4733,54.5947,54.3986,54.5013,168554.0
2018-08-07 10:30:00,58.41,58.5,58.27,58.47,92098.0,54.52,54.604,54.3893,54.576,92098.0
2018-08-07 11:00:00,58.46,58.48,58.33,58.36,99577.0,54.5667,54.5853,54.4453,54.4733,99577.0
2018-08-07 11:30:00,58.36,58.61,58.35,58.6,97075.0,54.4733,54.7067,54.464,54.6973,97075.0
2018-08-07 12:00:00,58.61,58.69,58.55,58.67,118840.0,54.7067,54.7813,54.6507,54.7627,118840.0
2018-08-07 12:30:00,58.66,58.69,58.57,58.63,121836.0,54.7533,54.7813,54.6693,54.7253,121836.0
2018-08-07 13:00:00,58.62,58.64,58.53,58.54,79462.0,54.716,54.7347,54.632,54.6413,79462.0
2018-08-07 13:30:00,58.54,58.54,58.43,58.44,92514.0,54.6413,54.6413,54.5387,54.548,92514.0
2018-08-07 14:00:00,58.44,58.56,58.43,58.56,134274.0,54.548,54.66,54.5387,54.66,134274.0
2018-08-07 14:30:00,58.55,58.63,58.55,58.63,118396.0,54.6507,54.7253,54.6507,54.7253,118396.0
2018-08-07 15:00:00,58.62,58.63,58.56,58.61,123894.0,54.716,54.7253,54.66,54.7067,123894.0
2018-08-07 15:30:00,58.6,58.73,58.59,58.69,680262.0,54.6973,54.8187,54.688,54.7813,680262.0
2018-08-08 09:30:00,59.13,59.26,58.92,59.2,217110.0,55.192,55.3134,54.996,55.2574,217110.0
2018-08-08 10:00:00,59.22,59.23,58.77,58.81,123509.0,55.276,55.2854,54.856,54.8933,123509.0
2018-08-08 10:30:00,58.81,58.84,58.6,58.74,90965.0,54.8933,54.9214,54.6973,54.828,90965.0
2018-08-08 11:00:00,58.73,58.78,58.66,58.69,83296.0,54.8187,54.8653,54.7533,54.7813,83296.0
2018-08-08 11:30:00,58.68,58.76,58.6,58.74,103176.0,54.772,54.8467,54.6973,54.828,103176.0
2018-08-08 12:00:00,58.74,58.74,58.56,58.59,100033.0,54.828,54.828,54.66,54.688,100033.0
2018-08-08 12:30:00,58.59,58.65,58.57,58.61,129717.0,54.688,54.744,54.6693,54.7067,129717.0
2018-08-08 13:00:00,58.61,58.64,58.54,58.63,80895.0,54.7067,54.7347,54.6413,54.7253,80895.0
2018-08-08 13:30:00,58.64,58.65,58.5,58.59,69132.0,54.7347,54.744,54.604,54.688,69132.0
2018-08-08 14:00:00,58.59,58.78,58.56,58.64,293511.0,54.688,54.8653,54.66,54.7347,293511.0
2018-08-08 14:30:00,58.64,58.8,58.62,58.77,86787.0,54.7347,54.884,54.716,54.856,86787.0
2018-08-08 15:00:00,58.76,58.77,58.69,58.7,101250.0,54.8467,54.856,54.7813,54.7907,101250.0
2018-08-08 15:30:00,58.71,58.71,58.59,58.59,268372.0,54.8,54.8,54.688,54.688,268372.0
2018-08-09 09:30:00,59.09,59.59,58.95,58.97,476076.0,55.1547,55.6214,55.024,55.0427,476076.0
2018-08-09 10:00:00,58.97,59.29,58.89,59.22,275379.0,55.0427,55.3414,54.968,55.276,275379.0
2018-08-09 10:30:00,59.19,59.25,58.85,58.85,225890.0,55.248,55.304,54.9307,54.9307,225890.0
2018-08-09 11:00:00,58.85,59.06,58.85,58.99,203301.0,54.9307,55.1267,54.9307,55.0614,203301.0
2018-08-09 11:30:00,58.98,59.1,58.96,59.04,212370.0,55.052,55.164,55.0334,55.108,212370.0
2018-08-09 12:00:00,59.04,59.06,58.89,59.03,124236.0,55.108,55.1267,54.968,55.0987,124236.0
2018-08-09 12:30:00,59.03,59.12,58.98,59.12,98960.0,55.0987,55.1827,55.052,55.1827,98960.0
2018-08-09 13:00:00,59.12,59.32,59.08,59.23,140539.0,55.1827,55.3694,55.1454,55.2854,140539.0
2018-08-09 13:30:00,59.24,59.35,59.11,59.19,147740.0,55.2947,55.3974,55.1734,55.248,147740.0
2018-08-09 14:00:00,59.18,59.19,59.02,59.08,87418.0,55.2387,55.248,55.0894,55.1454,87418.0
2018-08-09 14:30:00,59.08,59.2,59.06,59.19,79963.0,55.1454,55.2574,55.1267,55.248,79963.0
2018-08-09 15:00:00,59.2,59.36,59.17,59.27,125493.0,55.2574,55.4067,55.2294,55.3227,125493.0
2018-08-09 15:30:00,59.27,59.39,59.17,59.34,608406.0,55.3227,55.4347,55.2294,55.3881,608406.0
2018-08-10 09:30:00,59.74,60.32,59.59,59.99,775562.0,55.7614,56.3028,55.6214,55.9948,775562.0
2018-08-10 10:00:00,60.0,60.09,59.73,59.81,294290.0,56.0041,56.0881,55.7521,55.8268,294290.0
2018-08-10 10:30:00,59.8,59.81,59.59,59.66,208313.0,55.8174,55.8268,55.6214,55.6867,208313.0
2018-08-10 11:00:00,59.66,59.88,59.57,59.87,315238.0,55.6867,55.8921,55.6027,55.8828,315238.0
2018-08-10 11:30:00,59.87,60.11,59.73,59.77,224772.0,55.8828,56.1068,55.7521,55.7894,224772.0
2018-08-10 12:00:00,59.76,59.89,59.68,59.87,150126.0,55.7801,55.9014,55.7054,55.8828,150126.0
2018-08-10 12:30:00,59.86,59.92,59.82,59.91,180908.0,55.8734,55.9294,55.8361,55.9201,180908.0
2018-08-10 13:00:00,59.91,60.08,59.82,59.97,207827.0,55.9201,56.0788,55.8361,55.9761,207827.0
2018-08-10 13:30:00,59.96,60.01,59.84,59.88,161266.0,55.9668,56.0134,55.8548,55.8921,161266.0
2018-08-10 14:00:00,59.87,59.93,59.76,59.78,261227.0,55.8828,55.9388,55.7801,55.7987,261227.0
2018-08-10 14:30:00,59.78,59.84,59.63,59.63,138818.0,55.7987,55.8548,55.6587,55.6587,138818.0
2018-08-10 15:00:00,59.63,59.71,59.53,59.71,188014.0,55.6587,55.7334,55.5654,55.7334,188014.0
2018-08-10 15:30:00,59.71,59.79,59.5,59.6,778348.0,55.7334,55.8081,55.5374,55.6307,778348.0
2018-08-13 09:30:00,59.38,59.46,58.7,59.07,353296.0,55.4254,55.5001,54.7907,55.136,353296.0
2018-08-13 10:00:00,59.09,59.49,59.07,59.43,275990.0,55.1547,55.5281,55.136,55.4721,275990.0
2018-08-13 10:30:00,59.42,59.57,59.06,59.06,193779.0,55.4627,55.6027,55.1267,55.1267,193779.0
2018-08-13 11:00:00,59.07,59.17,58.94,58.99,183900.0,55.136,55.2294,55.0147,55.0614,183900.0
2018-08-13 11:30:00,58.98,59.1,58.94,58.98,121750.0,55.052,55.164,55.0147,55.052,121750.0
2018-08-13 12:00:00,58.97,59.13,58.95,59.08,145159.0,55.0427,55.192,55.024,55.1454,145159.0
2018-08-13 12:30:00,59.09,59.13,58.97,59.03,94299.0,55.1547,55.192,55.0427,55.0987,94299.0
2018-08-13 13:00:00,59.03,59.21,58.97,59.18,129339.0,55.0987,55.2667,55.0427,55.2387,129339.0
2018-08-13 13:30:00,59.19,59.27,59.15,59.18,145674.0,55.248,55.3227,55.2107,55.2387,145674.0
2018-08-13 14:00:00,59.18,59.42,59.12,59.35,230277.0,55.2387,55.4627,55.1827,55.3974,230277.0
2018-08-13 14:30:00,59.36,59.36,59.13,59.13,243204.0,55.4067,55.4067,55.192,55.192,243204.0
2018-08-13 15:00:00,59.13,59.17,59.03,59.05,335635.0,55.192,55.2294,55.0987,55.1174,335635.0
2018-08-13 15:30:00,59.05,59.05,58.91,59.0,547199.0,55.1174,55.1174,54.9867,55.0707,547199.0
2018-08-14 09:30:00,58.92,59.01,58.59,58.8,326535.0,54.996,55.08,54.688,54.884,326535.0
2018-08-14 10:00:00,58.79,59.11,58.73,59.07,349443.0,54.8747,55.1734,54.8187,55.136,349443.0
2018-08-14 10:30:00,59.06,59.11,59.0,59.04,230870.0,55.1267,55.1734,55.0707,55.108,230870.0
2018-08-14 11:00:00,59.04,59.19,59.0,59.09,193714.0,55.108,55.248,55.0707,55.1547,193714.0
2018-08-14 11:30:00,59.08,59.23,58.94,59.08,155503.0,55.1454,55.2854,55.0147,55.1454,155503.0
2018-08-14 12:00:00,59.08,59.43,59.05,59.4,191236.0,55.1454,55.4721,55.1174,55.4441,191236.0
2018-08-14 12:30:00,59.4,59.41,59.2,59.2,134023.0,55.4441,55.4534,55.2574,55.2574,134023.0
2018-08-14 13:00:00,59.21,59.34,59.2,59.22,271611.0,55.2667,55.3881,55.2574,55.276,271611.0
2018-08-14 13:30:00,59.22,59.27,59.18,59.24,162026.0,55.276,55.3227,55.2387,55.2947,162026.0
2018-08-14 14:00:00,59.25,59.26,59.14,59.25,237114.0,55.304,55.3134,55.2014,55.304,237114.0
2018-08-14 14:30:00,59.25,59.31,59.22,59.29,118964.0,55.304,55.36,55.276,55.3414,118964.0
2018-08-14 15:00:00,59.3,59.46,59.29,59.38,182597.0,55.3507,55.5001,55.3414,55.4254,182597.0
2018-08-14 15:30:00,59.39,59.39,59.28,59.32,492784.0,55.4347,55.4347,55.332,55.3694,492784.0
2018-08-15 09:30:00,58.49,58.68,58.29,58.57,270002.0,54.5947,54.772,54.408,54.6693,270002.0
2018-08-15 10:00:00,58.56,58.59,58.4,58.5,188722.0,54.66,54.688,54.5107,54.604,188722.0
2018-08-15 10:30:00,58.49,58.63,58.31,58.33,186691.0,54.5947,54.7253,54.4266,54.4453,186691.0
2018-08-15 11:00:00,58.33,58.59,58.32,58.56,265822.0,54.4453,54.688,54.436,54.66,265822.0
2018-08-15 11:30:00,58.57,58.77,58.54,58.65,177148.0,54.6693,54.856,54.6413,54.744,177148.0
2018-08-15 12:00:00,58.66,58.75,58.62,58.71,125619.0,54.7533,54.8373,54.716,54.8,125619.0
2018-08-15 12:30:00,58.72,58.79,58.67,58.7,95170.0,54.8093,54.8747,54.7627,54.7907,95170.0
2018-08-15 13:00:00,58.7,58.74,58.61,58.67,98061.0,54.7907,54.828,54.7067,54.7627,98061.0
2018-08-15 13:30:00,58.67,58.83,58.67,58.8,123500.0,54.7627,54.912,54.7627,54.884,123500.0
2018-08-15 14:00:00,58.79,59.01,58.77,58.9,182862.0,54.8747,55.08,54.856,54.9774,182862.0
2018-08-15 14:30:00,58.91,59.04,58.87,59.0,102329.0,54.9867,55.108,54.9494,55.0707,102329.0
2018-08-15 15:00:00,59.01,59.13,59.0,59.06,125200.0,55.08,55.192,55.0707,55.1267,125200.0
2018-08-15 15:30:00,59.07,59.21,59.02,59.21,627301.0,55.136,55.2667,55.0894,55.2667,627301.0
2018-08-16 09:30:00,59.24,59.65,59.16,59.56,322083.0,55.2947,55.6774,55.22,55.5934,322083.0
2018-08-16 10:00:00,59.56,59.6,59.35,59.46,232248.0,55.5934,55.6307,55.3974,55.5001,232248.0
2018-08-16 10:30:00,59.46,59.61,59.4,59.6,155545.0,55.5001,55.6401,55.4441,55.6307,155545.0
2018-08-16 11:00:00,59.61,59.69,59.57,59.65,201557.0,55.6401,55.7147,55.6027,55.6774,201557.0
2018-08-16 11:30:00,59.65,59.98,59.61,59.92,147318.0,55.6774,55.9854,55.6401,55.9294,147318.0
2018-08-16 12:00:00,59.92,60.03,59.9,59.96,206142.0,55.9294,56.0321,55.9108,55.9668,206142.0
2018-08-16 12:30:00,59.95,59.98,59.89,59.9,126091.0,55.9574,55.9854,55.9014,55.9108,126091.0
2018-08-16 13:00:00,59.9,59.97,59.88,59.95,188808.0,55.9108,55.9761,55.8921,55.9574,188808.0
2018-08-16 13:30:00,59.95,59.95,59.81,59.82,108993.0,55.9574,55.9574,55.8268,55.8361,108993.0
2018-08-16 14:00:00,59.81,59.83,59.72,59.73,154333.0,55.8268,55.8454,55.7427,55.7521,154333.0
2018-08-16 14:30:00,59.72,59.74,59.65,59.68,114000.0,55.7427,55.7614,55.6774,55.7054,114000.0
2018-08-16 15:00:00,59.69,59.78,59.68,59.77,184781.0,55.7147,55.7987,55.7054,55.7894,184781.0
2018-08-16 15:30:00,59.76,59.9,59.7,59.84,608032.0,55.7801,55.9108,55.7241,55.8548,608032.0
2018-08-17 09:30:00,59.37,59.62,59.24,59.58,267578.0,55.4161,55.6494,55.2947,55.6121,267578.0
2018-08-17 10:00:00,59.57,59.71,59.54,59.66,155682.0,55.6027,55.7334,55.5747,55.6867,155682.0
2018-08-17 10:30:00,59.66,59.81,59.61,59.72,138239.0,55.6867,55.8268,55.6401,55.7427,138239.0
2018-08-17 11:00:00,59.72,59.97,59.67,59.94,127521.0,55.7427,55.9761,55.6961,55.9481,127521.0
2018-08-17 11:30:00,59.94,60.17,59.9,60.17,63728.0,55.9481,56.1628,55.9108,56.1628,63728.0
2018-08-17 12:00:00,60.16,60.23,60.13,60.16,67218.0,56.1534,56.2188,56.1254,56.1534,67218.0
2018-08-17 12:30:00,60.16,60.24,60.08,60.13,319113.0,56.1534,56.2281,56.0788,56.1254,319113.0
2018-08-17 13:00:00,60.13,60.15,60.05,60.12,95523.0,56.1254,56.1441,56.0508,56.1161,95523.0
2018-08-17 13:30:00,60.12,60.32,60.11,60.31,98611.0,56.1161,56.3028,56.1068,56.2935,98611.0
2018-08-17 14:00:00,60.3,60.53,60.28,60.5,169254.0,56.2841,56.4988,56.2654,56.4708,169254.0
2018-08-17 14:30:00,60.49,60.56,60.44,60.56,171299.0,56.4615,56.5268,56.4148,56.5268,171299.0
2018-08-17 15:00:00,60.55,60.64,60.52,60.55,203235.0,56.5175,56.6015,56.4895,56.5175,203235.0
2018-08-17 15:30:00,60.55,60.62,60.47,60.59,655814.0,56.5175,56.5828,56.4428,56.5548,655814.0
2018-08-20 09:30:00,60.37,60.67,60.34,60.44,374942.0,56.3495,56.6295,56.3215,56.4148,374942.0
2018-08-20 10:00:00,60.45,60.68,60.4,60.6,137928.0,56.4241,56.6388,56.3775,56.5641,137928.0
2018-08-20 10:30:00,60.59,60.6,60.42,60.47,130011.0,56.5548,56.5641,56.3961,56.4428,130011.0
2018-08-20 11:00:00,60.46,60.55,60.44,60.51,94304.0,56.4335,56.5175,56.4148,56.4801,94304.0
2018-08-20 11:30:00,60.51,60.7,60.46,60.66,116336.0,56.4801,56.6575,56.4335,56.6201,116336.0
2018-08-20 12:00:00,60.67,60.84,60.67,60.78,94580.0,56.6295,56.7882,56.6295,56.7321,94580.0
2018-08-20 12:30:00,60.79,60.79,60.7,60.72,80094.0,56.7415,56.7415,56.6575,56.6761,80094.0
2018-08-20 13:00:00,60.73,60.75,60.64,60.69,83446.0,56.6855,56.7041,56.6015,56.6481,83446.0
2018-08-20 13:30:00,60.69,60.82,60.67,60.76,83641.0,56.6481,56.7695,56.6295,56.7135,83641.0
2018-08-20 14:00:00,60.75,60.86,60.69,60.8,104272.0,56.7041,56.8068,56.6481,56.7508,104272.0
2018-08-20 14:30:00,60.8,60.8,60.72,60.79,107246.0,56.7508,56.7508,56.6761,56.7415,107246.0
2018-08-20 15:00:00,60.8,60.81,60.77,60.78,93668.0,56.7508,56.7602,56.7228,56.7321,93668.0
2018-08-20 15:30:00,60.78,60.81,60.72,60.75,390505.0,56.7321,56.7602,56.6761,56.7041,390505.0
2018-08-21 09:30:00,61.0,61.04,60.81,61.02,261692.0,56.9375,56.9748,56.7602,56.9562,261692.0
2018-08-21 10:00:00,61.03,61.23,60.91,61.16,441250.0,56.9655,57.1522,56.8535,57.0868,441250.0
2018-08-21 10:30:00,61.17,61.65,61.11,61.55,609821.0,57.0962,57.5442,57.0402,57.4509,609821.0
2018-08-21 11:00:00,61.56,61.57,61.35,61.46,194475.0,57.4602,57.4695,57.2642,57.3669,194475.0
2018-08-21 11:30:00,61.46,61.47,61.33,61.47,79407.0,57.3669,57.3762,57.2455,57.3762,79407.0
2018-08-21 12:00:00,61.47,61.57,61.46,61.53,76104.0,57.3762,57.4695,57.3669,57.4322,76104.0
2018-08-21 12:30:00,61.52,61.64,61.5,61.51,140660.0,57.4229,57.5349,57.4042,57.4135,140660.0
2018-08-21 13:00:00,61.5,61.55,61.44,61.48,71735.0,57.4042,57.4509,57.3482,57.3855,71735.0
2018-08-21 13:30:00,61.49,61.59,61.48,61.53,113296.0,57.3949,57.4882,57.3855,57.4322,113296.0
2018-08-21 14:00:00,61.54,61.58,61.48,61.53,81907.0,57.4415,57.4789,57.3855,57.4322,81907.0
2018-08-21 14:30:00,61.52,61.6,61.46,61.49,97317.0,57.4229,57.4975,57.3669,57.3949,97317.0
2018-08-21 15:00:00,61.49,61.51,61.41,61.45,96987.0,57.3949,57.4135,57.3202,57.3575,96987.0
2018-08-21 15:30:00,61.45,61.51,61.38,61.45,396875.0,57.3575,57.4135,57.2922,57.3575,396875.0
2018-08-22 09:30:00,61.29,61.45,61.12,61.45,225106.0,57.2082,57.3575,57.0495,57.3575,225106.0
2018-08-22 10:00:00,61.43,61.75,61.38,61.51,293356.0,57.3389,57.6375,57.2922,57.4135,293356.0
2018-08-22 10:30:00,61.51,61.8,61.49,61.79,228023.0,57.4135,57.6842,57.3949,57.6749,228023.0
2018-08-22 11:00:00,61.78,61.84,61.66,61.84,252390.0,57.6656,57.7216,57.5535,57.7216,252390.0
2018-08-22 11:30:00,61.83,62.04,61.82,61.97,447600.0,57.7122,57.9082,57.7029,57.8429,447600.0
2018-08-22 12:00:00,61.97,62.13,61.89,61.97,267515.0,57.8429,57.9922,57.7682,57.8429,267515.0
2018-08-22 12:30:00,61.97,62.1,61.86,62.03,186221.0,57.8429,57.9642,57.7402,57.8989,186221.0
2018-08-22 13:00:00,62.02,62.11,61.95,62.05,140383.0,57.8896,57.9736,57.8242,57.9176,140383.0
2018-08-22 13:30:00,62.04,62.04,61.91,61.99,179245.0,57.9082,57.9082,57.7869,57.8616,179245.0
2018-08-22 14:00:00,61.99,62.11,61.99,62.04,216163.0,57.8616,57.9736,57.8616,57.9082,216163.0
2018-08-22 14:30:00,62.03,62.06,61.93,61.96,213622.0,57.8989,57.9269,57.8056,57.8336,213622.0
2018-08-22 15:00:00,61.96,62.05,61.83,61.84,310239.0,57.8336,57.9176,57.7122,57.7216,310239.0
2018-08-22 15:30:00,61.84,61.96,61.81,61.87,769955.0,57.7216,57.8336,57.6936,57.7496,769955.0
2018-08-23 09:30:00,60.77,60.99,60.73,60.86,343707.0,57.1878,57.3948,57.1501,57.2725,343707.0
2018-08-23 10:00:00,60.87,61.12,60.78,60.99,271895.0,57.2819,57.5171,57.1972,57.3948,271895.0
2018-08-23 10:30:00,60.99,61.07,60.85,60.93,204492.0,57.3948,57.4701,57.263,57.3383,204492.0
2018-08-23 11:00:00,60.92,60.94,60.76,60.83,254014.0,57.3289,57.3477,57.1783,57.2442,254014.0
2018-08-23 11:30:00,60.82,60.89,60.68,60.71,146970.0,57.2348,57.3007,57.1031,57.1313,146970.0
2018-08-23 12:00:00,60.7,60.96,60.68,60.95,154295.0,57.1219,57.3666,57.1031,57.3571,154295.0
2018-08-23 12:30:00,60.96,61.04,60.92,60.97,161990.0,57.3666,57.4418,57.3289,57.376,161990.0
2018-08-23 13:00:00,60.96,60.98,60.84,60.88,105211.0,57.3666,57.3854,57.2536,57.2913,105211.0
2018-08-23 13:30:00,60.88,60.88,60.73,60.74,157485.0,57.2913,57.2913,57.1501,57.1595,157485.0
2018-08-23 14:00:00,60.74,60.93,60.74,60.89,129054.0,57.1595,57.3383,57.1595,57.3007,129054.0
2018-08-23 14:30:00,60.9,61.07,60.89,61.05,130133.0,57.3101,57.4701,57.3007,57.4513,130133.0
2018-08-23 15:00:00,61.06,61.06,60.92,60.94,151685.0,57.4607,57.4607,57.3289,57.3477,151685.0
2018-08-23 15:30:00,60.94,61.01,60.86,61.01,547933.0,57.3477,57.4136,57.2725,57.4136,547933.0
2018-08-24 09:30:00,61.05,61.51,61.04,61.42,190167.0,57.4513,57.8841,57.4418,57.7994,190167.0
2018-08-24 10:00:00,61.44,61.54,61.35,61.42,150776.0,57.8183,57.9124,57.7336,57.7994,150776.0
2018-08-24 10:30:00,61.43,61.64,61.4,61.6,161807.0,57.8089,58.0065,57.7806,57.9688,161807.0
2018-08-24 11:00:00,61.61,61.66,61.49,61.54,146980.0,57.9782,58.0253,57.8653,57.9124,146980.0
2018-08-24 11:30:00,61.54,61.62,61.42,61.6,137266.0,57.9124,57.9877,57.7994,57.9688,137266.0
2018-08-24 12:00:00,61.61,61.61,61.48,61.51,83510.0,57.9782,57.9782,57.8559,57.8841,83510.0
2018-08-24 12:30:00,61.51,61.56,61.46,61.53,72531.0,57.8841,57.9312,57.8371,57.903,72531.0
2018-08-24 13:00:00,61.53,61.54,61.37,61.38,60083.0,57.903,57.9124,57.7524,57.7618,60083.0
2018-08-24 13:30:00,61.37,61.47,61.32,61.45,93404.0,57.7524,57.8465,57.7053,57.8277,93404.0
2018-08-24 14:00:00,61.46,61.46,61.37,61.41,63818.0,57.8371,57.8371,57.7524,57.79,63818.0
2018-08-24 14:30:00,61.41,61.42,61.33,61.33,70587.0,57.79,57.7994,57.7147,57.7147,70587.0
2018-08-24 15:00:00,61.32,61.33,61.21,61.23,117520.0,57.7053,57.7147,57.6018,57.6206,117520.0
2018-08-24 15:30:00,61.23,61.34,61.23,61.24,425302.0,57.6206,57.7242,57.6206,57.6301,425302.0
2018-08-27 09:30:00,61.57,62.02,61.57,61.83,284278.0,57.9406,58.3641,57.9406,58.1853,284278.0
2018-08-27 10:00:00,61.82,61.92,61.62,61.63,170540.0,58.1759,58.27,57.9877,57.9971,170540.0
2018-08-27 10:30:00,61.63,61.63,61.43,61.53,120961.0,57.9971,57.9971,57.8089,57.903,120961.0
2018-08-27 11:00:00,61.54,61.57,61.39,61.44,95787.0,57.9124,57.9406,57.7712,57.8183,95787.0
2018-08-27 11:30:00,61.44,61.69,61.33,61.68,128164.0,57.8183,58.0535,57.7147,58.0441,128164.0
2018-08-27 12:00:00,61.69,61.7,61.57,61.61,73268.0,58.0535,58.0629,57.9406,57.9782,73268.0
2018-08-27 12:30:00,61.6,61.68,61.57,61.62,68787.0,57.9688,58.0441,57.9406,57.9877,68787.0
2018-08-27 13:00:00,61.61,61.74,61.59,61.69,120602.0,57.9782,58.1006,57.9594,58.0535,120602.0
2018-08-27 13:30:00,61.69,61.77,61.66,61.76,78362.0,58.0535,58.1288,58.0253,58.1194,78362.0
2018-08-27 14:00:00,61.77,61.85,61.71,61.85,82829.0,58.1288,58.2041,58.0723,58.2041,82829.0
2018-08-27 14:30:00,61.85,61.87,61.67,61.72,102325.0,58.2041,58.2229,58.0347,58.0818,102325.0
2018-08-27 15:00:00,61.72,61.72,61.59,61.65,114671.0,58.0818,58.0818,57.9594,58.0159,114671.0
2018-08-27 15:30:00,61.65,61.71,61.6,61.7,304732.0,58.0159,58.0723,57.9688,58.0629,304732.0
2018-08-28 09:30:00,61.76,61.76,61.29,61.37,198606.0,58.1194,58.1194,57.6771,57.7524,198606.0
2018-08-28 10:00:00,61.38,61.53,61.28,61.32,153565.0,57.7618,57.903,57.6677,57.7053,153565.0
2018-08-28 10:30:00,61.32,61.38,61.22,61.34,145152.0,57.7053,57.7618,57.6112,57.7242,145152.0
2018-08-28 11:00:00,61.34,61.46,61.32,61.35,150455.0,57.7242,57.8371,57.7053,57.7336,150455.0
2018-08-28 11:30:00,61.35,61.36,61.23,61.28,98606.0,57.7336,57.743,57.6206,57.6677,98606.0
2018-08-28 12:00:00,61.27,61.43,61.27,61.41,61345.0,57.6583,57.8089,57.6583,57.79,61345.0
2018-08-28 12:30:00,61.41,61.51,61.41,61.49,92990.0,57.79,57.8841,57.79,57.8653,92990.0
2018-08-28 13:00:00,61.48,61.65,61.47,61.55,92842.0,57.8559,58.0159,57.8465,57.9218,92842.0
2018-08-28 13:30:00,61.55,61.62,61.52,61.61,65522.0,57.9218,57.9877,57.8935,57.9782,65522.0
2018-08-28 14:00:00,61.61,61.69,61.61,61.68,101898.0,57.9782,58.0535,57.9782,58.0441,101898.0
2018-08-28 14:30:00,61.67,61.7,61.6,61.62,87706.0,58.0347,58.0629,57.9688,57.9877,87706.0
2018-08-28 15:00:00,61.62,61.65,61.55,61.57,120612.0,57.9877,58.0159,57.9218,57.9406,120612.0
2018-08-28 15:30:00,61.58,61.78,61.56,61.75,667758.0,57.95,58.1382,57.9312,58.11,667758.0
2018-08-29 09:30:00,61.87,62.37,61.81,62.05,923386.0,58.2229,58.6934,58.1665,58.3923,923386.0
2018-08-29 10:00:00,62.02,62.17,61.93,62.15,283792.0,58.3641,58.5052,58.2794,58.4864,283792.0
2018-08-29 10:30:00,62.14,62.32,62.11,62.28,248323.0,58.477,58.6464,58.4488,58.6087,248323.0
2018-08-29 11:00:00,62.27,62.53,62.21,62.48,310142.0,58.5993,58.844,58.5429,58.797,310142.0
2018-08-29 11:30:00,62.47,62.49,62.25,62.32,124332.0,58.7875,58.8064,58.5805,58.6464,124332.0
2018-08-29 12:00:00,62.32,62.45,62.24,62.36,90029.0,58.6464,58.7687,58.5711,58.684,90029.0
2018-08-29 12:30:00,62.36,62.43,62.3,62.33,136596.0,58.684,58.7499,58.6276,58.6558,136596.0
2018-08-29 13:00:00,62.32,62.37,62.24,62.27,86152.0,58.6464,58.6934,58.5711,58.5993,86152.0
2018-08-29 13:30:00,62.27,62.3,62.16,62.16,113897.0,58.5993,58.6276,58.4958,58.4958,113897.0
2018-08-29 14:00:00,62.15,62.32,62.14,62.26,142273.0,58.4864,58.6464,58.477,58.5899,142273.0
2018-08-29 14:30:00,62.26,62.29,62.19,62.2,162291.0,58.5899,58.6182,58.5241,58.5335,162291.0
2018-08-29 15:00:00,62.19,62.27,62.16,62.27,168471.0,58.5241,58.5993,58.4958,58.5993,168471.0
2018-08-29 15:30:00,62.27,62.36,62.25,62.3,510820.0,58.5993,58.684,58.5805,58.6276,510820.0
2018-08-30 09:30:00,61.97,62.04,61.69,61.85,137108.0,58.317,58.3829,58.0535,58.2041,137108.0
2018-08-30 10:00:00,61.85,61.89,61.64,61.75,110444.0,58.2041,58.2417,58.0065,58.11,110444.0
2018-08-30 10:30:00,61.75,61.83,61.56,61.66,97415.0,58.11,58.1853,57.9312,58.0253,97415.0
2018-08-30 11:00:00,61.66,61.74,61.58,61.6,87642.0,58.0253,58.1006,57.95,57.9688,87642.0
2018-08-30 11:30:00,61.61,61.66,61.48,61.56,103585.0,57.9782,58.0253,57.8559,57.9312,103585.0
2018-08-30 12:00:00,61.55,61.56,61.49,61.52,63753.0,57.9218,57.9312,57.8653,57.8935,63753.0
2018-08-30 12:30:00,61.53,61.72,61.52,61.7,71236.0,57.903,58.0818,57.8935,58.0629,71236.0
2018-08-30 13:00:00,61.71,61.8,61.71,61.75,49855.0,58.0723,58.157,58.0723,58.11,49855.0
2018-08-30 13:30:00,61.75,61.83,61.73,61.79,69933.0,58.11,58.1853,58.0912,58.1476,69933.0
2018-08-30 14:00:00,61.8,61.83,61.54,61.6,104953.0,58.157,58.1853,57.9124,57.9688,104953.0
2018-08-30 14:30:00,61.59,61.66,61.5,61.51,122262.0,57.9594,58.0253,57.8747,57.8841,122262.0
2018-08-30 15:00:00,61.51,61.51,61.4,61.45,123277.0,57.8841,57.8841,57.7806,57.8277,123277.0
2018-08-30 15:30:00,61.45,61.62,61.36,61.58,442873.0,57.8277,57.9877,57.743,57.95,442873.0
2018-08-31 09:30:00,61.55,61.65,61.48,61.64,114010.0,57.9218,58.0159,57.8559,58.0065,114010.0
2018-08-31 10:00:00,61.65,61.84,61.62,61.74,140965.0,58.0159,58.1947,57.9877,58.1006,140965.0
2018-08-31 10:30:00,61.74,61.79,61.62,61.66,114429.0,58.1006,58.1476,57.9877,58.0253,114429.0
2018-08-31 11:00:00,61.66,61.67,61.41,61.51,200207.0,58.0253,58.0347,57.79,57.8841,200207.0
2018-08-31 11:30:00,61.52,61.59,61.42,61.42,81764.0,57.8935,57.9594,57.7994,57.7994,81764.0
2018-08-31 12:00:00,61.42,61.42,61.33,61.39,68226.0,57.7994,57.7994,57.7147,57.7712,68226.0
2018-08-31 12:30:00,61.39,61.39,61.28,61.33,89296.0,57.7712,57.7712,57.6677,57.7147,89296.0
2018-08-31 13:00:00,61.33,61.39,61.3,61.38,54193.0,57.7147,57.7712,57.6865,57.7618,54193.0
2018-08-31 13:30:00,61.38,61.41,61.33,61.41,46568.0,57.7618,57.79,57.7147,57.79,46568.0
2018-08-31 14:00:00,61.4,61.41,61.32,61.39,73459.0,57.7806,57.79,57.7053,57.7712,73459.0
2018-08-31 14:30:00,61.39,61.53,61.38,61.47,73530.0,57.7712,57.903,57.7618,57.8465,73530.0
2018-08-31 15:00:00,61.47,61.55,61.42,61.43,105209.0,57.8465,57.9218,57.7994,57.8089,105209.0
2018-08-31 15:30:00,61.43,61.56,61.42,61.49,440945.0,57.8089,57.9312,57.7994,57.8653,440945.0
2018-09-04 09:30:00,61.21,61.24,60.9,61.2,275633.0,57.6018,57.6301,57.3101,57.5924,275633.0
2018-09-04 10:00:00,61.21,61.26,60.98,61.16,187757.0,57.6018,57.6489,57.3854,57.5548,187757.0
2018-09-04 10:30:00,61.16,61.22,61.03,61.21,78910.0,57.5548,57.6112,57.4324,57.6018,78910.0
2018-09-04 11:00:00,61.2,61.24,61.07,61.1,97623.0,57.5924,57.6301,57.4701,57.4983,97623.0
2018-09-04 11:30:00,61.1,61.21,61.05,61.09,97640.0,57.4983,57.6018,57.4513,57.4889,97640.0
2018-09-04 12:00:00,61.09,61.12,60.89,60.93,78241.0,57.4889,57.5171,57.3007,57.3383,78241.0
2018-09-04 12:30:00,60.94,61.02,60.9,60.95,60239.0,57.3477,57.423,57.3101,57.3571,60239.0
2018-09-04 13:00:00,60.94,61.02,60.92,60.97,127752.0,57.3477,57.423,57.3289,57.376,127752.0
2018-09-04 13:30:00,60.97,61.11,60.96,61.06,87756.0,57.376,57.5077,57.3666,57.4607,87756.0
2018-09-04 14:00:00,61.06,61.28,61.06,61.22,101533.0,57.4607,57.6677,57.4607,57.6112,101533.0
2018-09-04 14:30:00,61.22,61.33,61.19,61.28,103609.0,57.6112,57.7147,57.583,57.6677,103609.0
2018-09-04 15:00:00,61.29,61.31,61.25,61.25,88507.0,57.6771,57.6959,57.6395,57.6395,88507.0
2018-09-04 15:30:00,61.24,61.24,61.09,61.2,375491.0,57.6301,57.6301,57.4889,57.5924,375491.0
2018-09-05 09:30:00,61.02,61.27,60.92,61.01,310135.0,57.423,57.6583,57.3289,57.4136,310135.0
2018-09-05 10:00:00,61.01,61.05,60.76,60.92,226999.0,57.4136,57.4513,57.1783,57.3289,226999.0
2018-09-05 10:30:00,60.93,61.04,60.84,60.98,130885.0,57.3383,57.4418,57.2536,57.3854,130885.0
2018-09-05 11:00:00,60.98,61.0,60.77,60.77,221765.0,57.3854,57.4042,57.1878,57.1878,221765.0
2018-09-05 11:30:00,60.78,61.01,60.77,60.87,250745.0,57.1972,57.4136,57.1878,57.2819,250745.0
2018-09-05 12:00:00,60.88,60.94,60.84,60.9,133062.0,57.2913,57.3477,57.2536,57.3101,133062.0
2018-09-05 12:30:00,60.9,60.97,60.84,60.85,104754.0,57.3101,57.376,57.2536,57.263,104754.0
2018-09-05 13:00:00,60.84,60.89,60.84,60.88,118799.0,57.2536,57.3007,57.2536,57.2913,118799.0
2018-09-05 13:30:00,60.87,60.97,60.86,60.95,86656.0,57.2819,57.376,57.2725,57.3571,86656.0
2018-09-05 14:00:00,60.95,61.03,60.93,60.99,100959.0,57.3571,57.4324,57.3383,57.3948,100959.0
2018-09-05 14:30:00,61.0,61.04,60.96,61.03,160672.0,57.4042,57.4418,57.3666,57.4324,160672.0
2018-09-05 15:00:00,61.04,61.05,60.98,60.99,138286.0,57.4418,57.4513,57.3854,57.3948,138286.0
2018-09-05 15:30:00,61.0,61.03,60.92,60.96,427050.0,57.4042,57.4324,57.3289,57.3666,427050.0
2018-09-06 09:30:00,61.49,61.82,61.29,61.56,498273.0,57.8653,58.1759,57.6771,57.9312,498273.0
2018-09-06 10:00:00,61.55,61.56,61.23,61.41,355125.0,57.9218,57.9312,57.6206,57.79,355125.0
2018-09-06 10:30:00,61.41,61.46,61.13,61.26,295914.0,57.79,57.8371,57.5265,57.6489,295914.0
2018-09-06 11:00:00,61.27,61.33,61.05,61.31,235986.0,57.6583,57.7147,57.4513,57.6959,235986.0
2018-09-06 11:30:00,61.31,61.79,61.29,61.77,248936.0,57.6959,58.1476,57.6771,58.1288,248936.0
2018-09-06 12:00:00,61.77,61.88,61.7,61.72,221777.0,58.1288,58.2323,58.0629,58.0818,221777.0
2018-09-06 12:30:00,61.72,61.77,61.66,61.67,148428.0,58.0818,58.1288,58.0253,58.0347,148428.0
2018-09-06 13:00:00,61.66,61.67,61.57,61.6,90935.0,58.0253,58.0347,57.9406,57.9688,90935.0
2018-09-06 13:30:00,61.6,61.69,61.57,61.6,139990.0,57.9688,58.0535,57.9406,57.9688,139990.0
2018-09-06 14:00:00,61.6,61.76,61.58,61.71,249710.0,57.9688,58.1194,57.95,58.0723,249710.0
2018-09-06 14:30:00,61.72,61.85,61.71,61.79,110976.0,58.0818,58.2041,58.0723,58.1476,110976.0
2018-09-06 15:00:00,61.79,61.94,61.77,61.92,145184.0,58.1476,58.2888,58.1288,58.27,145184.0
2018-09-06 15:30:00,61.93,61.96,61.74,61.74,571382.0,58.2794,58.3076,58.1006,58.1006,571382.0
2018-09-07 09:30:00,61.27,61.56,61.2,61.44,222110.0,57.6583,57.9312,57.5924,57.8183,222110.0
2018-09-07 10:00:00,61.44,61.66,61.43,61.57,148297.0,57.8183,58.0253,57.8089,57.9406,148297.0
2018-09-07 10:30:00,61.58,61.73,61.57,61.63,170466.0,57.95,58.0912,57.9406,57.9971,170466.0
2018-09-07 11:00:00,61.64,61.68,61.57,61.67,113152.0,58.0065,58.0441,57.9406,58.0347,113152.0
2018-09-07 11:30:00,61.67,61.8,61.64,61.76,76921.0,58.0347,58.157,58.0065,58.1194,76921.0
2018-09-07 12:00:00,61.76,61.81,61.65,61.65,100852.0,58.1194,58.1665,58.0159,58.0159,100852.0
2018-09-07 12:30:00,61.65,61.73,61.55,61.64,114783.0,58.0159,58.0912,57.9218,58.0065,114783.0
2018-09-07 13:00:00,61.63,61.76,61.6,61.76,62545.0,57.9971,58.1194,57.9688,58.1194,62545.0
2018-09-07 13:30:00,61.76,61.78,61.67,61.71,70910.0,58.1194,58.1382,58.0347,58.0723,70910.0
2018-09-07 14:00:00,61.7,61.88,61.7,61.88,112160.0,58.0629,58.2323,58.0629,58.2323,112160.0
2018-09-07 14:30:00,61.88,62.1,61.87,62.07,177658.0,58.2323,58.4394,58.2229,58.4111,177658.0
2018-09-07 15:00:00,62.07,62.12,61.95,62.0,103701.0,58.4111,58.4582,58.2982,58.3453,103701.0
2018-09-07 15:30:00,62.0,62.2,61.97,62.07,485006.0,58.3453,58.5335,58.317,58.4111,485006.0
2018-09-10 09:30:00,62.36,62.72,62.33,62.53,333701.0,58.684,59.0228,58.6558,58.844,333701.0
2018-09-10 10:00:00,62.54,62.55,62.17,62.23,175939.0,58.8534,58.8628,58.5052,58.5617,175939.0
2018-09-10 10:30:00,62.23,62.31,62.12,62.16,99471.0,58.5617,58.637,58.4582,58.4958,99471.0
2018-09-10 11:00:00,62.15,62.31,62.12,62.23,140603.0,58.4864,58.637,58.4582,58.5617,140603.0
2018-09-10 11:30:00,62.23,62.28,62.13,62.27,172178.0,58.5617,58.6087,58.4676,58.5993,172178.0
2018-09-10 12:00:00,62.27,62.29,62.03,62.04,176066.0,58.5993,58.6182,58.3735,58.3829,176066.0
2018-09-10 12:30:00,62.03,62.06,61.98,62.0,88980.0,58.3735,58.4017,58.3264,58.3453,88980.0
2018-09-10 13:00:00,62.0,62.16,61.99,62.14,150926.0,58.3453,58.4958,58.3358,58.477,150926.0
2018-09-10 13:30:00,62.13,62.22,62.08,62.15,169039.0,58.4676,58.5523,58.4205,58.4864,169039.0
2018-09-10 14:00:00,62.15,62.24,62.12,62.2,99705.0,58.4864,58.5711,58.4582,58.5335,99705.0
2018-09-10 14:30:00,62.2,62.23,62.17,62.2,68038.0,58.5335,58.5617,58.5052,58.5335,68038.0
2018-09-10 15:00:00,62.2,62.22,62.18,62.2,105033.0,58.5335,58.5523,58.5146,58.5335,105033.0
2018-09-10 15:30:00,62.19,62.2,61.99,61.99,661143.0,58.5241,58.5335,58.3358,58.3358,661143.0
2018-09-11 09:30:00,61.78,62.0,61.72,62.0,227779.0,58.1382,58.3453,58.0818,58.3453,227779.0
2018-09-11 10:00:00,62.01,62.04,61.91,61.96,118692.0,58.3547,58.3829,58.2606,58.3076,118692.0
2018-09-11 10:30:00,61.95,61.97,61.81,61.96,88696.0,58.2982,58.317,58.1665,58.3076,88696.0
2018-09-11 11:00:00,61.96,62.0,61.9,61.97,82502.0,58.3076,58.3453,58.2511,58.317,82502.0
2018-09-11 11:30:00,61.97,62.15,61.96,62.13,87723.0,58.317,58.4864,58.3076,58.4676,87723.0
2018-09-11 12:00:00,62.14,62.15,62.02,62.04,78002.0,58.477,58.4864,58.3641,58.3829,78002.0
2018-09-11 12:30:00,62.04,62.08,61.97,62.07,47492.0,58.3829,58.4205,58.317,58.4111,47492.0
2018-09-11 13:00:00,62.08,62.09,61.96,62.0,54672.0,58.4205,58.4299,58.3076,58.3453,54672.0
2018-09-11 13:30:00,61.99,62.03,61.91,61.92,59237.0,58.3358,58.3735,58.2606,58.27,59237.0
2018-09-11 14:00:00,61.92,61.98,61.91,61.95,65045.0,58.27,58.3264,58.2606,58.2982,65045.0
2018-09-11 14:30:00,61.94,61.96,61.89,61.9,72924.0,58.2888,58.3076,58.2417,58.2511,72924.0
2018-09-11 15:00:00,61.91,61.91,61.84,61.89,94686.0,58.2606,58.2606,58.1947,58.2417,94686.0
2018-09-11 15:30:00,61.88,61.95,61.84,61.86,406442.0,58.2323,58.2982,58.1947,58.2135,406442.0
2018-09-12 09:30:00,61.91,61.91,61.45,61.68,312182.0,58.2606,58.2606,57.8277,58.0441,312182.0
2018-09-12 10:00:00,61.69,61.87,61.66,61.74,118423.0,58.0535,58.2229,58.0253,58.1006,118423.0
2018-09-12 10:30:00,61.74,62.05,61.66,62.0,278922.0,58.1006,58.3923,58.0253,58.3453,278922.0
2018-09-12 11:00:00,61.99,62.25,61.98,62.23,154756.0,58.3358,58.5805,58.3264,58.5617,154756.0
2018-09-12 11:30:00,62.26,62.36,62.24,62.26,140851.0,58.5899,58.684,58.5711,58.5899,140851.0
2018-09-12 12:00:00,62.26,62.31,62.15,62.2,84535.0,58.5899,58.637,58.4864,58.5335,84535.0
2018-09-12 12:30:00,62.2,62.23,62.16,62.22,57837.0,58.5335,58.5617,58.4958,58.5523,57837.0
2018-09-12 13:00:00,62.22,62.31,62.2,62.29,52691.0,58.5523,58.637,58.5335,58.6182,52691.0
2018-09-12 13:30:00,62.28,62.3,62.21,62.24,45414.0,58.6087,58.6276,58.5429,58.5711,45414.0
2018-09-12 14:00:00,62.25,62.42,62.25,62.41,105540.0,58.5805,58.7405,58.5805,58.7311,105540.0
2018-09-12 14:30:00,62.42,62.51,62.34,62.5,202598.0,58.7405,58.8252,58.6652,58.8158,202598.0
2018-09-12 15:00:00,62.5,62.56,62.49,62.55,88431.0,58.8158,58.8722,58.8064,58.8628,88431.0
2018-09-12 15:30:00,62.55,62.58,62.45,62.53,320970.0,58.8628,58.8911,58.7687,58.844,320970.0
2018-09-13 09:30:00,61.64,62.59,61.58,62.5,459632.0,58.0065,58.9005,57.95,58.8158,459632.0
2018-09-13 10:00:00,62.5,62.82,62.44,62.62,229781.0,58.8158,59.1169,58.7593,58.9287,229781.0
2018-09-13 10:30:00,62.62,62.63,62.29,62.33,176319.0,58.9287,58.9381,58.6182,58.6558,176319.0
2018-09-13 11:00:00,62.33,62.49,62.26,62.32,172076.0,58.6558,58.8064,58.5899,58.6464,172076.0
2018-09-13 11:30:00,62.31,62.4,62.25,62.36,142457.0,58.637,58.7217,58.5805,58.684,142457.0
2018-09-13 12:00:00,62.36,62.51,62.35,62.47,122176.0,58.684,58.8252,58.6746,58.7875,122176.0
2018-09-13 12:30:00,62.47,62.59,62.46,62.59,75121.0,58.7875,58.9005,58.7781,58.9005,75121.0
2018-09-13 13:00:00,62.58,62.73,62.58,62.68,89456.0,58.8911,59.0322,58.8911,58.9852,89456.0
2018-09-13 13:30:00,62.69,62.78,62.67,62.76,67102.0,58.9946,59.0793,58.9758,59.0605,67102.0
2018-09-13 14:00:00,62.76,62.78,62.65,62.66,123211.0,59.0605,59.0793,58.9569,58.9663,123211.0
2018-09-13 14:30:00,62.65,62.71,62.64,62.71,125543.0,58.9569,59.0134,58.9475,59.0134,125543.0
2018-09-13 15:00:00,62.7,62.71,62.65,62.69,110644.0,59.004,59.0134,58.9569,58.9946,110644.0
2018-09-13 15:30:00,62.7,62.71,62.58,62.7,425287.0,59.004,59.0134,58.8911,59.004,425287.0
2018-09-14 09:30:00,62.79,63.38,62.66,63.38,481522.0,59.0887,59.6439,58.9663,59.6439,481522.0
2018-09-14 10:00:00,63.38,63.48,63.29,63.44,297223.0,59.6439,59.738,59.5592,59.7004,297223.0
2018-09-14 10:30:00,63.44,63.47,63.15,63.21,198321.0,59.7004,59.7286,59.4275,59.4839,198321.0
2018-09-14 11:00:00,63.21,63.32,63.19,63.24,172542.0,59.4839,59.5874,59.4651,59.5122,172542.0
2018-09-14 11:30:00,63.24,64.14,63.19,63.98,438962.0,59.5122,60.3591,59.4651,60.2085,438962.0
2018-09-14 12:00:00,63.98,63.98,63.62,63.7,366962.0,60.2085,60.2085,59.8698,59.945,366962.0
2018-09-14 12:30:00,63.69,63.69,63.52,63.66,134700.0,59.9356,59.9356,59.7757,59.9074,134700.0
2018-09-14 13:00:00,63.65,63.78,63.59,63.72,137868.0,59.898,60.0203,59.8415,59.9639,137868.0
2018-09-14 13:30:00,63.72,63.8,63.58,63.79,232029.0,59.9639,60.0391,59.8321,60.0297,232029.0
2018-09-14 14:00:00,63.79,63.89,63.71,63.83,255731.0,60.0297,60.1238,59.9545,60.0674,255731.0
2018-09-14 14:30:00,63.84,63.97,63.83,63.91,155622.0,60.0768,60.1991,60.0674,60.1427,155622.0
2018-09-14 15:00:00,63.92,64.11,63.9,64.07,273307.0,60.1521,60.3309,60.1333,60.2932,273307.0
2018-09-14 15:30:00,64.06,64.07,63.91,63.97,641033.0,60.2838,60.2932,60.1427,60.1991,641033.0
2018-09-17 09:30:00,64.26,65.06,64.09,64.92,643033.0,60.472,61.2249,60.3121,61.0931,643033.0
2018-09-17 10:00:00,64.93,65.25,64.77,65.02,359036.0,61.1025,61.4037,60.952,61.1872,359036.0
2018-09-17 10:30:00,65.03,65.11,64.77,64.89,381111.0,61.1966,61.2719,60.952,61.0649,381111.0
2018-09-17 11:00:00,64.89,64.95,64.71,64.92,416158.0,61.0649,61.1214,60.8955,61.0931,416158.0
2018-09-17 11:30:00,64.91,65.15,64.87,65.07,273944.0,61.0837,61.3096,61.0461,61.2343,273944.0
2018-09-17 12:00:00,65.08,65.28,65.07,65.19,223077.0,61.2437,61.4319,61.2343,61.3472,223077.0
2018-09-17 12:30:00,65.18,65.23,65.05,65.2,202310.0,61.3378,61.3849,61.2155,61.3566,202310.0
2018-09-17 13:00:00,65.2,65.22,65.06,65.17,150919.0,61.3566,61.3754,61.2249,61.3284,150919.0
2018-09-17 13:30:00,65.17,65.37,65.12,65.37,328691.0,61.3284,61.5166,61.2813,61.5166,328691.0
2018-09-17 14:00:00,65.36,65.36,65.16,65.25,313622.0,61.5072,61.5072,61.319,61.4037,313622.0
2018-09-17 14:30:00,65.25,65.25,65.02,65.05,357370.0,61.4037,61.4037,61.1872,61.2155,357370.0
2018-09-17 15:00:00,65.06,65.1,64.89,64.92,530777.0,61.2249,61.2625,61.0649,61.0931,530777.0
2018-09-17 15:30:00,64.92,64.98,64.76,64.82,712836.0,61.0931,61.1496,60.9426,60.999,712836.0
2018-09-18 09:30:00,64.73,64.94,64.56,64.62,517196.0,60.9143,61.1119,60.7543,60.8108,517196.0
2018-09-18 10:00:00,64.62,65.01,64.54,65.0,381076.0,60.8108,61.1778,60.7355,61.1684,381076.0
2018-09-18 10:30:00,65.02,65.25,64.94,65.15,432947.0,61.1872,61.4037,61.1119,61.3096,432947.0
2018-09-18 11:00:00,65.16,65.27,65.07,65.2,472657.0,61.319,61.4225,61.2343,61.3566,472657.0
2018-09-18 11:30:00,65.19,65.42,65.19,65.3,198408.0,61.3472,61.5637,61.3472,61.4507,198408.0
2018-09-18 12:00:00,65.3,65.5,65.29,65.44,252343.0,61.4507,61.6389,61.4413,61.5825,252343.0
2018-09-18 12:30:00,65.44,65.74,65.43,65.7,433990.0,61.5825,61.8648,61.5731,61.8271,433990.0
2018-09-18 13:00:00,65.7,65.78,65.6,65.71,410670.0,61.8271,61.9024,61.733,61.8366,410670.0
2018-09-18 13:30:00,65.7,65.85,65.54,65.76,318118.0,61.8271,61.9683,61.6766,61.8836,318118.0
2018-09-18 14:00:00,65.76,65.77,65.64,65.7,409776.0,61.8836,61.893,61.7707,61.8271,409776.0
2018-09-18 14:30:00,65.69,65.92,65.67,65.9,558767.0,61.8177,62.0342,61.7989,62.0154,558767.0
2018-09-18 15:00:00,65.9,65.98,65.8,65.91,327604.0,62.0154,62.0906,61.9213,62.0248,327604.0
2018-09-18 15:30:00,65.9,65.9,65.61,65.69,815718.0,62.0154,62.0154,61.7425,61.8177,815718.0
2018-09-19 09:30:00,65.56,65.82,65.45,65.6,344167.0,61.6954,61.9401,61.5919,61.733,344167.0
2018-09-19 10:00:00,65.6,65.98,65.6,65.9,214471.0,61.733,62.0906,61.733,62.0154,214471.0
2018-09-19 10:30:00,65.9,66.15,65.89,66.12,323296.0,62.0154,62.2506,62.0059,62.2224,323296.0
2018-09-19 11:00:00,66.12,66.19,65.94,65.99,164147.0,62.2224,62.2883,62.053,62.1001,164147.0
2018-09-19 11:30:00,65.98,66.19,65.98,66.14,128383.0,62.0906,62.2883,62.0906,62.2412,128383.0
2018-09-19 12:00:00,66.14,66.18,66.03,66.16,118618.0,62.2412,62.2789,62.1377,62.26,118618.0
2018-09-19 12:30:00,66.16,66.17,66.04,66.12,135856.0,62.26,62.2694,62.1471,62.2224,135856.0
2018-09-19 13:00:00,66.12,66.15,66.07,66.14,75849.0,62.2224,62.2506,62.1753,62.2412,75849.0
2018-09-19 13:30:00,66.14,66.3,66.13,66.28,204442.0,62.2412,62.3918,62.2318,62.373,204442.0
2018-09-19 14:00:00,66.27,66.32,66.21,66.26,286812.0,62.3635,62.4106,62.3071,62.3541,286812.0
2018-09-19 14:30:00,66.27,66.29,66.21,66.26,104161.0,62.3635,62.3824,62.3071,62.3541,104161.0
2018-09-19 15:00:00,66.26,66.31,66.21,66.31,121175.0,62.3541,62.4012,62.3071,62.4012,121175.0
2018-09-19 15:30:00,66.31,66.37,66.2,66.22,553844.0,62.4012,62.4577,62.2977,62.3165,553844.0
2018-09-20 09:30:00,66.73,67.1,66.57,66.62,310977.0,62.7964,63.1446,62.6459,62.6929,310977.0
2018-09-20 10:00:00,66.62,66.66,66.4,66.41,175816.0,62.6929,62.7306,62.4859,62.4953,175816.0
2018-09-20 10:30:00,66.41,66.57,66.35,66.39,91386.0,62.4953,62.6459,62.4388,62.4765,91386.0
2018-09-20 11:00:00,66.39,66.44,66.24,66.38,124243.0,62.4765,62.5235,62.3353,62.4671,124243.0
2018-09-20 11:30:00,66.38,66.52,66.37,66.47,115176.0,62.4671,62.5988,62.4577,62.5518,115176.0
2018-09-20 12:00:00,66.49,66.57,66.46,66.55,68155.0,62.5706,62.6459,62.5423,62.627,68155.0
2018-09-20 12:30:00,66.55,66.84,66.54,66.83,104776.0,62.627,62.8999,62.6176,62.8905,104776.0
2018-09-20 13:00:00,66.82,66.99,66.82,66.94,205259.0,62.8811,63.0411,62.8811,62.9941,205259.0
2018-09-20 13:30:00,66.94,67.04,66.91,67.03,124509.0,62.9941,63.0882,62.9658,63.0787,124509.0
2018-09-20 14:00:00,67.03,67.19,67.02,67.13,159587.0,63.0787,63.2293,63.0693,63.1729,159587.0
2018-09-20 14:30:00,67.13,67.29,67.12,67.21,185994.0,63.1729,63.3234,63.1634,63.2481,185994.0
2018-09-20 15:00:00,67.21,67.24,67.08,67.11,188456.0,63.2481,63.2764,63.1258,63.154,188456.0
2018-09-20 15:30:00,67.11,67.14,66.91,66.96,843000.0,63.154,63.1823,62.9658,63.0129,843000.0
2018-09-21 09:30:00,67.0,67.25,66.82,67.13,698268.0,63.0505,63.2858,62.8811,63.1729,698268.0
2018-09-21 10:00:00,67.13,67.22,66.97,67.05,226161.0,63.1729,63.2575,63.0223,63.0976,226161.0
2018-09-21 10:30:00,67.05,67.24,67.0,67.24,135179.0,63.0976,63.2764,63.0505,63.2764,135179.0
2018-09-21 11:00:00,67.23,67.3,67.05,67.24,177367.0,63.267,63.3328,63.0976,63.2764,177367.0
2018-09-21 11:30:00,67.25,67.45,67.16,67.44,199509.0,63.2858,63.474,63.2011,63.4646,199509.0
2018-09-21 12:00:00,67.43,67.59,67.3,67.37,303585.0,63.4552,63.6057,63.3328,63.3987,303585.0
2018-09-21 12:30:00,67.36,67.46,67.33,67.4,118586.0,63.3893,63.4834,63.3611,63.4269,118586.0
2018-09-21 13:00:00,67.41,67.49,67.36,67.45,117432.0,63.4363,63.5116,63.3893,63.474,117432.0
2018-09-21 13:30:00,67.45,67.48,67.4,67.45,83882.0,63.474,63.5022,63.4269,63.474,83882.0
2018-09-21 14:00:00,67.45,67.49,67.32,67.39,133868.0,63.474,63.5116,63.3517,63.4175,133868.0
2018-09-21 14:30:00,67.4,67.44,67.34,67.34,123171.0,63.4269,63.4646,63.3705,63.3705,123171.0
2018-09-21 15:00:00,67.35,67.39,67.22,67.23,127948.0,63.3799,63.4175,63.2575,63.267,127948.0
2018-09-21 15:30:00,67.23,67.28,67.04,67.16,684756.0,63.267,63.314,63.0882,63.2011,684756.0
2018-09-24 09:30:00,66.9,66.96,66.51,66.71,375838.0,62.9564,63.0129,62.5894,62.7776,375838.0
2018-09-24 10:00:00,66.73,66.74,65.9,66.33,606153.0,62.7964,62.8058,62.0154,62.42,606153.0
2018-09-24 10:30:00,66.31,66.52,66.31,66.5,150610.0,62.4012,62.5988,62.4012,62.58,150610.0
2018-09-24 11:00:00,66.52,66.68,66.42,66.57,139333.0,62.5988,62.7494,62.5047,62.6459,139333.0
2018-09-24 11:30:00,66.56,66.7,66.52,66.62,129471.0,62.6365,62.7682,62.5988,62.6929,129471.0
2018-09-24 12:00:00,66.6,66.82,66.59,66.76,113655.0,62.6741,62.8811,62.6647,62.8247,113655.0
2018-09-24 12:30:00,66.76,66.83,66.66,66.69,131905.0,62.8247,62.8905,62.7306,62.7588,131905.0
2018-09-24 13:00:00,66.68,66.84,66.67,66.78,103250.0,62.7494,62.8999,62.74,62.8435,103250.0
2018-09-24 13:30:00,66.78,66.91,66.77,66.9,77402.0,62.8435,62.9658,62.8341,62.9564,77402.0
2018-09-24 14:00:00,66.91,67.0,66.7,66.87,193576.0,62.9658,63.0505,62.7682,62.9282,193576.0
2018-09-24 14:30:00,66.86,66.89,66.76,66.78,99854.0,62.9188,62.947,62.8247,62.8435,99854.0
2018-09-24 15:00:00,66.77,66.89,66.76,66.81,135123.0,62.8341,62.947,62.8247,62.8717,135123.0
2018-09-24 15:30:00,66.81,66.87,66.74,66.82,558812.0,62.8717,62.9282,62.8058,62.8811,558812.0
2018-09-25 09:30:00,66.82,67.04,66.65,66.89,436374.0,62.8811,63.0882,62.7211,62.947,436374.0
2018-09-25 10:00:00,66.87,67.04,66.71,66.76,172233.0,62.9282,63.0882,62.7776,62.8247,172233.0
2018-09-25 10:30:00,66.76,66.96,66.72,66.84,254299.0,62.8247,63.0129,62.787,62.8999,254299.0
2018-09-25 11:00:00,66.84,66.93,66.76,66.88,143735.0,62.8999,62.9846,62.8247,62.9376,143735.0
2018-09-25 11:30:00,66.89,66.94,66.79,66.88,110023.0,62.947,62.9941,62.8529,62.9376,110023.0
2018-09-25 12:00:00,66.89,66.96,66.86,66.95,86894.0,62.947,63.0129,62.9188,63.0035,86894.0
2018-09-25 12:30:00,66.94,67.03,66.94,66.99,77964.0,62.9941,63.0787,62.9941,63.0411,77964.0
2018-09-25 13:00:00,66.98,67.01,66.88,66.94,85469.0,63.0317,63.0599,62.9376,62.9941,85469.0
2018-09-25 13:30:00,66.94,66.98,66.85,66.88,87265.0,62.9941,63.0317,62.9094,62.9376,87265.0
2018-09-25 14:00:00,66.88,66.94,66.85,66.87,86173.0,62.9376,62.9941,62.9094,62.9282,86173.0
2018-09-25 14:30:00,66.87,66.91,66.8,66.86,145900.0,62.9282,62.9658,62.8623,62.9188,145900.0
2018-09-25 15:00:00,66.87,66.9,66.72,66.72,160063.0,62.9282,62.9564,62.787,62.787,160063.0
2018-09-25 15:30:00,66.72,66.72,66.53,66.62,405532.0,62.787,62.787,62.6082,62.6929,405532.0
2018-09-26 09:30:00,67.15,67.49,66.97,67.2,421113.0,63.1917,63.5116,63.0223,63.2387,421113.0
2018-09-26 10:00:00,67.2,67.3,67.02,67.04,198888.0,63.2387,63.3328,63.0693,63.0882,198888.0
2018-09-26 10:30:00,67.03,67.27,67.0,67.2,234362.0,63.0787,63.3046,63.0505,63.2387,234362.0
2018-09-26 11:00:00,67.2,67.38,67.2,67.34,179668.0,63.2387,63.4081,63.2387,63.3705,179668.0
2018-09-26 11:30:00,67.33,67.47,67.26,67.35,143407.0,63.3611,63.4928,63.2952,63.3799,143407.0
2018-09-26 12:00:00,67.36,67.52,67.35,67.48,172889.0,63.3893,63.5399,63.3799,63.5022,172889.0
2018-09-26 12:30:00,67.49,67.57,67.44,67.53,98343.0,63.5116,63.5869,63.4646,63.5493,98343.0
2018-09-26 13:00:00,67.52,67.55,67.33,67.42,123969.0,63.5399,63.5681,63.3611,63.4458,123969.0
2018-09-26 13:30:00,67.42,67.48,67.38,67.39,79234.0,63.4458,63.5022,63.4081,63.4175,79234.0
2018-09-26 14:00:00,67.4,67.69,67.4,67.56,226953.0,63.4269,63.6998,63.4269,63.5775,226953.0
2018-09-26 14:30:00,67.56,67.62,67.33,67.42,179421.0,63.5775,63.634,63.3611,63.4458,179421.0
2018-09-26 15:00:00,67.42,67.46,67.19,67.21,318894.0,63.4458,63.4834,63.2293,63.2481,318894.0
2018-09-26 15:30:00,67.2,67.23,66.85,66.99,1281700.0,63.2387,63.267,62.9094,63.0411,1281700.0
2018-09-27 09:30:00,61.89,62.59,61.2,61.4,2887348.0,58.2417,58.9005,57.5924,57.7806,2887348.0
2018-09-27 10:00:00,61.38,62.73,61.13,62.34,1696822.0,57.7618,59.0322,57.5265,58.6652,1696822.0
2018-09-27 10:30:00,62.36,63.4,61.94,63.12,1646036.0,58.684,59.6627,58.2888,59.3992,1646036.0
2018-09-27 11:00:00,63.1,63.6,63.06,63.14,1239895.0,59.3804,59.8509,59.3428,59.4181,1239895.0
2018-09-27 11:30:00,63.12,63.72,62.75,63.45,519923.0,59.3992,59.9639,59.051,59.7098,519923.0
2018-09-27 12:00:00,63.44,63.94,63.32,63.91,758502.0,59.7004,60.1709,59.5874,60.1427,758502.0
2018-09-27 12:30:00,63.92,63.99,63.43,63.49,773267.0,60.1521,60.2179,59.691,59.7474,773267.0
2018-09-27 13:00:00,63.49,63.58,63.15,63.34,484125.0,59.7474,59.8321,59.4275,59.6063,484125.0
2018-09-27 13:30:00,63.34,63.66,63.29,63.58,316862.0,59.6063,59.9074,59.5592,59.8321,316862.0
2018-09-27 14:00:00,63.59,63.67,63.28,63.63,353987.0,59.8415,59.9168,59.5498,59.8792,353987.0
2018-09-27 14:30:00,63.63,64.04,63.61,63.76,429311.0,59.8792,60.265,59.8603,60.0015,429311.0
2018-09-27 15:00:00,63.75,64.03,63.7,63.72,406957.0,59.9921,60.2556,59.945,59.9639,406957.0
2018-09-27 15:30:00,63.7,64.01,63.6,63.74,1035975.0,59.945,60.2368,59.8509,59.9827,1035975.0
2018-09-28 09:30:00,63.76,64.38,63.5,63.97,702293.0,60.0015,60.585,59.7568,60.1991,702293.0
2018-09-28 10:00:00,63.98,64.09,63.31,63.39,479708.0,60.2085,60.3121,59.578,59.6533,479708.0
2018-09-28 10:30:00,63.39,63.85,63.39,63.8,377895.0,59.6533,60.0862,59.6533,60.0391,377895.0
2018-09-28 11:00:00,63.82,63.88,63.44,63.44,412732.0,60.058,60.1144,59.7004,59.7004,412732.0
2018-09-28 11:30:00,63.44,63.53,63.29,63.51,253715.0,59.7004,59.7851,59.5592,59.7662,253715.0
2018-09-28 12:00:00,63.5,63.76,63.42,63.75,289832.0,59.7568,60.0015,59.6815,59.9921,289832.0
2018-09-28 12:30:00,63.75,63.78,63.53,63.68,169923.0,59.9921,60.0203,59.7851,59.9262,169923.0
2018-09-28 13:00:00,63.69,63.72,63.61,63.68,183120.0,59.9356,59.9639,59.8603,59.9262,183120.0
2018-09-28 13:30:00,63.68,63.8,63.68,63.74,192656.0,59.9262,60.0391,59.9262,59.9827,192656.0
2018-09-28 14:00:00,63.73,63.86,63.66,63.82,227197.0,59.9733,60.0956,59.9074,60.058,227197.0
2018-09-28 14:30:00,63.82,63.84,63.67,63.77,233739.0,60.058,60.0768,59.9168,60.0109,233739.0
2018-09-28 15:00:00,63.78,63.78,63.61,63.64,265796.0,60.0203,60.0203,59.8603,59.8886,265796.0
2018-09-28 15:30:00,63.65,63.8,63.61,63.77,822914.0,59.898,60.0391,59.8603,60.0109,822914.0
2018-10-01 09:30:00,63.72,64.0,63.6,63.99,358439.0,59.9639,60.2274,59.8509,60.2179,358439.0
2018-10-01 10:00:00,63.99,64.28,63.98,64.27,328725.0,60.2179,60.4909,60.2085,60.4814,328725.0
2018-10-01 10:30:00,64.26,64.47,64.21,64.38,217270.0,60.472,60.6697,60.425,60.585,217270.0
2018-10-01 11:00:00,64.38,64.77,64.37,64.64,315066.0,60.585,60.952,60.5755,60.8296,315066.0
2018-10-01 11:30:00,64.63,64.74,64.52,64.71,157928.0,60.8202,60.9237,60.7167,60.8955,157928.0
2018-10-01 12:00:00,64.71,64.74,64.38,64.39,182153.0,60.8955,60.9237,60.585,60.5944,182153.0
2018-10-01 12:30:00,64.39,64.42,64.21,64.29,162880.0,60.5944,60.6226,60.425,60.5003,162880.0
2018-10-01 13:00:00,64.29,64.47,64.23,64.47,157274.0,60.5003,60.6697,60.4438,60.6697,157274.0
2018-10-01 13:30:00,64.47,64.48,64.39,64.43,154939.0,60.6697,60.6791,60.5944,60.632,154939.0
2018-10-01 14:00:00,64.43,64.44,63.98,63.99,303130.0,60.632,60.6414,60.2085,60.2179,303130.0
2018-10-01 14:30:00,63.99,63.99,63.79,63.79,301181.0,60.2179,60.2179,60.0297,60.0297,301181.0
2018-10-01 15:00:00,63.79,63.89,63.51,63.55,421134.0,60.0297,60.1238,59.7662,59.8039,421134.0
2018-10-01 15:30:00,63.55,63.65,63.35,63.57,712657.0,59.8039,59.898,59.6157,59.8227,712657.0
2018-10-02 09:30:00,63.55,63.91,63.41,63.66,226933.0,59.8039,60.1427,59.6721,59.9074,226933.0
2018-10-02 10:00:00,63.65,63.66,63.38,63.42,133114.0,59.898,59.9074,59.6439,59.6815,133114.0
2018-10-02 10:30:00,63.43,63.51,63.26,63.43,226689.0,59.691,59.7662,59.531,59.691,226689.0
2018-10-02 11:00:00,63.43,63.59,63.4,63.51,149789.0,59.691,59.8415,59.6627,59.7662,149789.0
2018-10-02 11:30:00,63.51,63.71,63.47,63.71,92263.0,59.7662,59.9545,59.7286,59.9545,92263.0
2018-10-02 12:00:00,63.71,63.75,63.51,63.6,98426.0,59.9545,59.9921,59.7662,59.8509,98426.0
2018-10-02 12:30:00,63.61,63.63,63.44,63.46,160324.0,59.8603,59.8792,59.7004,59.7192,160324.0
2018-10-02 13:00:00,63.46,63.51,63.34,63.37,191577.0,59.7192,59.7662,59.6063,59.6345,191577.0
2018-10-02 13:30:00,63.37,63.49,63.33,63.34,165184.0,59.6345,59.7474,59.5969,59.6063,165184.0
2018-10-02 14:00:00,63.34,63.48,63.33,63.45,126162.0,59.6063,59.738,59.5969,59.7098,126162.0
2018-10-02 14:30:00,63.46,63.46,63.26,63.29,159251.0,59.7192,59.7192,59.531,59.5592,159251.0
2018-10-02 15:00:00,63.28,63.28,63.13,63.17,233067.0,59.5498,59.5498,59.4086,59.4463,233067.0
2018-10-02 15:30:00,63.17,63.21,63.12,63.12,623178.0,59.4463,59.4839,59.3992,59.3992,623178.0
2018-10-03 09:30:00,63.02,63.39,62.71,62.81,357610.0,59.3051,59.6533,59.0134,59.1075,357610.0
2018-10-03 10:00:00,62.83,62.99,62.73,62.88,300743.0,59.1263,59.2769,59.0322,59.1734,300743.0
2018-10-03 10:30:00,62.9,63.08,62.89,63.02,158071.0,59.1922,59.3616,59.1828,59.3051,158071.0
2018-10-03 11:00:00,63.03,63.26,63.0,63.19,134051.0,59.3145,59.531,59.2863,59.4651,134051.0
2018-10-03 11:30:00,63.19,63.29,63.06,63.23,130018.0,59.4651,59.5592,59.3428,59.5027,130018.0
2018-10-03 12:00:00,63.23,63.31,63.17,63.25,109108.0,59.5027,59.578,59.4463,59.5216,109108.0
2018-10-03 12:30:00,63.25,63.31,63.15,63.23,90517.0,59.5216,59.578,59.4275,59.5027,90517.0
2018-10-03 13:00:00,63.24,63.29,63.11,63.17,87051.0,59.5122,59.5592,59.3898,59.4463,87051.0
2018-10-03 13:30:00,63.16,63.18,63.01,63.06,116064.0,59.4369,59.4557,59.2957,59.3428,116064.0
2018-10-03 14:00:00,63.05,63.07,62.82,62.86,302328.0,59.3334,59.3522,59.1169,59.1546,302328.0
2018-10-03 14:30:00,62.86,62.88,62.54,62.67,186766.0,59.1546,59.1734,58.8534,58.9758,186766.0
2018-10-03 15:00:00,62.67,62.76,62.58,62.64,202801.0,58.9758,59.0605,58.8911,58.9475,202801.0
2018-10-03 15:30:00,62.64,62.76,62.6,62.62,555186.0,58.9475,59.0605,58.9099,58.9287,555186.0
2018-10-04 09:30:00,62.59,62.71,62.09,62.21,467460.0,58.9005,59.0134,58.4299,58.5429,467460.0
2018-10-04 10:00:00,62.2,62.28,61.97,62.05,305554.0,58.5335,58.6087,58.317,58.3923,305554.0
2018-10-04 10:30:00,62.06,62.18,61.93,62.06,260811.0,58.4017,58.5146,58.2794,58.4017,260811.0
2018-10-04 11:00:00,62.06,62.21,62.04,62.14,207033.0,58.4017,58.5429,58.3829,58.477,207033.0
2018-10-04 11:30:00,62.14,62.18,61.95,61.96,112019.0,58.477,58.5146,58.2982,58.3076,112019.0
2018-10-04 12:00:00,61.95,61.96,61.48,61.71,317546.0,58.2982,58.3076,57.8559,58.0723,317546.0
2018-10-04 12:30:00,61.72,61.84,61.63,61.68,150025.0,58.0818,58.1947,57.9971,58.0441,150025.0
2018-10-04 13:00:00,61.68,61.72,61.51,61.56,126770.0,58.0441,58.0818,57.8841,57.9312,126770.0
2018-10-04 13:30:00,61.55,61.67,61.44,61.56,133253.0,57.9218,58.0347,57.8183,57.9312,133253.0
2018-10-04 14:00:00,61.56,61.64,61.37,61.48,205888.0,57.9312,58.0065,57.7524,57.8559,205888.0
2018-10-04 14:30:00,61.48,61.73,61.45,61.64,231670.0,57.8559,58.0912,57.8277,58.0065,231670.0
2018-10-04 15:00:00,61.63,61.74,61.62,61.65,281477.0,57.9971,58.1006,57.9877,58.0159,281477.0
2018-10-04 15:30:00,61.65,61.75,61.55,61.69,948926.0,58.0159,58.11,57.9218,58.0535,948926.0
2018-10-05 09:30:00,61.68,61.8,61.33,61.33,370493.0,58.0441,58.157,57.7147,57.7147,370493.0
2018-10-05 10:00:00,61.34,61.52,61.15,61.44,400853.0,57.7242,57.8935,57.5454,57.8183,400853.0
2018-10-05 10:30:00,61.45,61.55,61.2,61.38,240998.0,57.8277,57.9218,57.5924,57.7618,240998.0
2018-10-05 11:00:00,61.38,61.43,60.97,60.99,384891.0,57.7618,57.8089,57.376,57.3948,384891.0
2018-10-05 11:30:00,61.0,61.1,60.75,60.8,234521.0,57.4042,57.4983,57.1689,57.216,234521.0
2018-10-05 12:00:00,60.8,60.87,60.53,60.55,196070.0,57.216,57.2819,56.9619,56.9807,196070.0
2018-10-05 12:30:00,60.55,60.61,60.41,60.52,170800.0,56.9807,57.0372,56.849,56.9525,170800.0
2018-10-05 13:00:00,60.51,60.51,60.33,60.35,168731.0,56.9431,56.9431,56.7737,56.7925,168731.0
2018-10-05 13:30:00,60.35,60.45,60.18,60.43,205703.0,56.7925,56.8866,56.6325,56.8678,205703.0
2018-10-05 14:00:00,60.42,60.62,60.4,60.51,159129.0,56.8584,57.0466,56.8396,56.9431,159129.0
2018-10-05 14:30:00,60.52,60.77,60.51,60.71,225352.0,56.9525,57.1878,56.9431,57.1313,225352.0
2018-10-05 15:00:00,60.71,60.76,60.6,60.63,178676.0,57.1313,57.1783,57.0278,57.056,178676.0
2018-10-05 15:30:00,60.63,60.67,60.5,60.57,617696.0,57.056,57.0937,56.9337,56.9995,617696.0
2018-10-08 09:30:00,60.33,60.73,59.94,60.61,245000.0,56.7737,57.1501,56.4067,57.0372,245000.0
2018-10-08 10:00:00,60.63,60.7,60.52,60.61,168589.0,57.056,57.1219,56.9525,57.0372,168589.0
2018-10-08 10:30:00,60.61,60.64,60.45,60.48,98041.0,57.0372,57.0654,56.8866,56.9149,98041.0
2018-10-08 11:00:00,60.48,60.61,60.45,60.55,208569.0,56.9149,57.0372,56.8866,56.9807,208569.0
2018-10-08 11:30:00,60.54,60.56,60.36,60.46,206617.0,56.9713,56.9901,56.8019,56.896,206617.0
2018-10-08 12:00:00,60.46,60.5,60.34,60.46,89862.0,56.896,56.9337,56.7831,56.896,89862.0
2018-10-08 12:30:00,60.45,60.46,60.34,60.34,113359.0,56.8866,56.896,56.7831,56.7831,113359.0
2018-10-08 13:00:00,60.34,60.41,60.21,60.23,95847.0,56.7831,56.849,56.6608,56.6796,95847.0
2018-10-08 13:30:00,60.23,60.31,60.19,60.29,151584.0,56.6796,56.7549,56.6419,56.7361,151584.0
2018-10-08 14:00:00,60.28,60.6,60.27,60.6,181396.0,56.7266,57.0278,56.7172,57.0278,181396.0
2018-10-08 14:30:00,60.61,60.91,60.6,60.82,137004.0,57.0372,57.3195,57.0278,57.2348,137004.0
2018-10-08 15:00:00,60.82,61.05,60.81,60.99,191297.0,57.2348,57.4513,57.2254,57.3948,191297.0
2018-10-08 15:30:00,60.98,61.12,60.94,61.08,416744.0,57.3854,57.5171,57.3477,57.4795,416744.0
2018-10-09 09:30:00,60.28,60.82,60.19,60.8,394765.0,56.7266,57.2348,56.6419,57.216,394765.0
2018-10-09 10:00:00,60.79,60.98,60.69,60.97,296663.0,57.2066,57.3854,57.1125,57.376,296663.0
2018-10-09 10:30:00,60.96,61.23,60.94,61.03,206087.0,57.3666,57.6206,57.3477,57.4324,206087.0
2018-10-09 11:00:00,61.01,61.11,60.9,61.1,173979.0,57.4136,57.5077,57.3101,57.4983,173979.0
2018-10-09 11:30:00,61.1,61.12,61.01,61.05,85866.0,57.4983,57.5171,57.4136,57.4513,85866.0
2018-10-09 12:00:00,61.05,61.14,60.83,60.87,108105.0,57.4513,57.5359,57.2442,57.2819,108105.0
2018-10-09 12:30:00,60.86,60.9,60.6,60.63,121714.0,57.2725,57.3101,57.0278,57.056,121714.0
2018-10-09 13:00:00,60.62,60.8,60.56,60.69,122200.0,57.0466,57.216,56.9901,57.1125,122200.0
2018-10-09 13:30:00,60.68,60.71,60.57,60.64,91755.0,57.1031,57.1313,56.9995,57.0654,91755.0
2018-10-09 14:00:00,60.64,60.66,60.45,60.65,126740.0,57.0654,57.0842,56.8866,57.0748,126740.0
2018-10-09 14:30:00,60.66,60.7,60.58,60.67,148776.0,57.0842,57.1219,57.009,57.0937,148776.0
2018-10-09 15:00:00,60.66,60.7,60.55,60.63,103715.0,57.0842,57.1219,56.9807,57.056,103715.0
2018-10-09 15:30:00,60.63,60.67,60.52,60.52,403359.0,57.056,57.0937,56.9525,56.9525,403359.0
2018-10-10 09:30:00,60.52,60.63,60.11,60.23,280746.0,56.9525,57.056,56.5667,56.6796,280746.0
2018-10-10 10:00:00,60.22,60.35,59.97,60.21,172044.0,56.6702,56.7925,56.4349,56.6608,172044.0
2018-10-10 10:30:00,60.21,60.33,60.12,60.17,179464.0,56.6608,56.7737,56.5761,56.6231,179464.0
2018-10-10 11:00:00,60.15,60.16,59.92,60.09,158629.0,56.6043,56.6137,56.3879,56.5478,158629.0
2018-10-10 11:30:00,60.08,60.12,59.94,59.98,218884.0,56.5384,56.5761,56.4067,56.4443,218884.0
2018-10-10 12:00:00,59.98,60.06,59.93,59.96,137754.0,56.4443,56.5196,56.3973,56.4255,137754.0
2018-10-10 12:30:00,59.96,60.0,59.86,59.86,119838.0,56.4255,56.4631,56.3314,56.3314,119838.0
2018-10-10 13:00:00,59.86,60.0,59.69,59.86,116997.0,56.3314,56.4631,56.1714,56.3314,116997.0
2018-10-10 13:30:00,59.86,59.94,59.78,59.82,92121.0,56.3314,56.4067,56.2561,56.2938,92121.0
2018-10-10 14:00:00,59.82,59.85,59.58,59.67,157069.0,56.2938,56.322,56.0679,56.1526,157069.0
2018-10-10 14:30:00,59.67,59.71,59.39,59.56,189614.0,56.1526,56.1902,55.8891,56.0491,189614.0
2018-10-10 15:00:00,59.57,59.57,59.22,59.49,283031.0,56.0585,56.0585,55.7291,55.9832,283031.0
2018-10-10 15:30:00,59.49,59.51,59.01,59.06,760465.0,55.9832,56.002,55.5315,55.5786,760465.0
2018-10-11 09:30:00,59.17,59.17,58.65,59.05,467014.0,55.6821,55.6821,55.1927,55.5691,467014.0
2018-10-11 10:00:00,59.05,59.14,58.52,58.66,350942.0,55.5691,55.6538,55.0704,55.2021,350942.0
2018-10-11 10:30:00,58.65,58.71,58.18,58.25,599990.0,55.1927,55.2492,54.7504,54.8163,599990.0
2018-10-11 11:00:00,58.23,58.26,57.8,58.09,573403.0,54.7975,54.8257,54.3928,54.6657,573403.0
2018-10-11 11:30:00,58.1,58.52,57.95,58.3,232899.0,54.6751,55.0704,54.534,54.8634,232899.0
2018-10-11 12:00:00,58.3,58.55,58.2,58.45,226606.0,54.8634,55.0986,54.7693,55.0045,226606.0
2018-10-11 12:30:00,58.42,58.43,58.15,58.21,191711.0,54.9763,54.9857,54.7222,54.7787,191711.0
2018-10-11 13:00:00,58.2,58.36,58.06,58.22,184539.0,54.7693,54.9198,54.6375,54.7881,184539.0
2018-10-11 13:30:00,58.23,58.26,57.98,58.19,180679.0,54.7975,54.8257,54.5622,54.7598,180679.0
2018-10-11 14:00:00,58.2,58.22,57.93,58.1,239161.0,54.7693,54.7881,54.5152,54.6751,239161.0
2018-10-11 14:30:00,58.11,58.13,57.51,57.96,404379.0,54.6846,54.7034,54.1199,54.5434,404379.0
2018-10-11 15:00:00,57.95,58.51,57.78,58.34,499756.0,54.534,55.061,54.374,54.901,499756.0
2018-10-11 15:30:00,58.34,58.41,57.83,57.85,767383.0,54.901,54.9669,54.4211,54.4399,767383.0
2018-10-12 09:30:00,58.91,58.96,58.33,58.6,260948.0,55.4374,55.4845,54.8916,55.1457,260948.0
2018-10-12 10:00:00,58.61,58.69,58.2,58.21,157040.0,55.1551,55.2304,54.7693,54.7787,157040.0
2018-10-12 10:30:00,58.21,58.46,58.21,58.35,114787.0,54.7787,55.0139,54.7787,54.9104,114787.0
2018-10-12 11:00:00,58.37,58.37,58.02,58.05,198758.0,54.9292,54.9292,54.5999,54.6281,198758.0
2018-10-12 11:30:00,58.05,58.13,57.79,57.97,135329.0,54.6281,54.7034,54.3834,54.5528,135329.0
2018-10-12 12:00:00,57.97,57.97,57.76,57.82,168452.0,54.5528,54.5528,54.3552,54.4117,168452.0
2018-10-12 12:30:00,57.81,57.89,57.55,57.78,129739.0,54.4022,54.4775,54.1576,54.374,129739.0
2018-10-12 13:00:00,57.76,58.0,57.69,57.83,119164.0,54.3552,54.581,54.2893,54.4211,119164.0
2018-10-12 13:30:00,57.83,58.0,57.7,57.92,88782.0,54.4211,54.581,54.2987,54.5058,88782.0
2018-10-12 14:00:00,57.91,57.95,57.7,57.93,143815.0,54.4963,54.534,54.2987,54.5152,143815.0
2018-10-12 14:30:00,57.95,58.04,57.75,58.01,173933.0,54.534,54.6187,54.3458,54.5905,173933.0
2018-10-12 15:00:00,58.02,58.31,57.92,58.29,225069.0,54.5999,54.8728,54.5058,54.8539,225069.0
2018-10-12 15:30:00,58.29,58.42,58.17,58.24,497234.0,54.8539,54.9763,54.741,54.8069,497234.0
2018-10-15 09:30:00,58.23,58.47,58.02,58.33,189043.0,54.7975,55.0233,54.5999,54.8916,189043.0
2018-10-15 10:00:00,58.32,58.66,58.15,58.61,303477.0,54.8822,55.2021,54.7222,55.1551,303477.0
2018-10-15 10:30:00,58.61,58.63,58.25,58.31,268813.0,55.1551,55.1739,54.8163,54.8728,268813.0
2018-10-15 11:00:00,58.3,58.3,58.08,58.2,153521.0,54.8634,54.8634,54.6563,54.7693,153521.0
2018-10-15 11:30:00,58.2,58.27,58.03,58.06,101321.0,54.7693,54.8351,54.6093,54.6375,101321.0
2018-10-15 12:00:00,58.05,58.06,57.9,57.99,133295.0,54.6281,54.6375,54.4869,54.5716,133295.0
2018-10-15 12:30:00,57.99,58.06,57.87,57.88,135866.0,54.5716,54.6375,54.4587,54.4681,135866.0
2018-10-15 13:00:00,57.89,58.05,57.87,57.94,154054.0,54.4775,54.6281,54.4587,54.5246,154054.0
2018-10-15 13:30:00,57.94,58.07,57.93,58.02,128832.0,54.5246,54.6469,54.5152,54.5999,128832.0
2018-10-15 14:00:00,58.02,58.05,57.92,57.92,109113.0,54.5999,54.6281,54.5058,54.5058,109113.0
2018-10-15 14:30:00,57.91,58.17,57.9,58.04,180769.0,54.4963,54.741,54.4869,54.6187,180769.0
2018-10-15 15:00:00,58.04,58.09,57.84,57.87,232103.0,54.6187,54.6657,54.4305,54.4587,232103.0
2018-10-15 15:30:00,57.86,57.94,57.71,57.72,430692.0,54.4493,54.5246,54.3081,54.3175,430692.0
2018-10-16 09:30:00,58.46,58.63,58.2,58.63,280054.0,55.0139,55.1739,54.7693,55.1739,280054.0
2018-10-16 10:00:00,58.64,59.0,58.64,58.79,344916.0,55.1833,55.5221,55.1833,55.3245,344916.0
2018-10-16 10:30:00,58.78,59.13,58.77,59.05,146292.0,55.3151,55.6444,55.3057,55.5691,146292.0
2018-10-16 11:00:00,59.05,59.12,58.91,59.05,202702.0,55.5691,55.635,55.4374,55.5691,202702.0
2018-10-16 11:30:00,59.06,59.12,58.98,59.02,71326.0,55.5786,55.635,55.5033,55.5409,71326.0
2018-10-16 12:00:00,59.02,59.09,58.92,58.97,83564.0,55.5409,55.6068,55.4468,55.4939,83564.0
2018-10-16 12:30:00,58.96,58.96,58.88,58.93,59240.0,55.4845,55.4845,55.4092,55.4562,59240.0
2018-10-16 13:00:00,58.94,58.97,58.88,58.97,92967.0,55.4656,55.4939,55.4092,55.4939,92967.0
2018-10-16 13:30:00,58.97,59.1,58.94,59.0,116818.0,55.4939,55.6162,55.4656,55.5221,116818.0
2018-10-16 14:00:00,59.01,59.23,59.0,59.21,138556.0,55.5315,55.7385,55.5221,55.7197,138556.0
2018-10-16 14:30:00,59.22,59.27,59.08,59.1,117148.0,55.7291,55.7762,55.5974,55.6162,117148.0
2018-10-16 15:00:00,59.11,59.11,58.95,58.98,156960.0,55.6256,55.6256,55.475,55.5033,156960.0
2018-10-16 15:30:00,58.96,59.24,58.92,59.09,612246.0,55.4845,55.7479,55.4468,55.6068,612246.0
2018-10-17 09:30:00,58.77,59.11,58.67,58.99,219336.0,55.3057,55.6256,55.2115,55.5127,219336.0
2018-10-17 10:00:00,58.99,59.21,58.72,58.82,323457.0,55.5127,55.7197,55.2586,55.3527,323457.0
2018-10-17 10:30:00,58.82,58.86,58.52,58.62,202597.0,55.3527,55.3903,55.0704,55.1645,202597.0
2018-10-17 11:00:00,58.61,58.76,58.49,58.76,100417.0,55.1551,55.2962,55.0422,55.2962,100417.0
2018-10-17 11:30:00,58.76,59.03,58.72,59.01,103930.0,55.2962,55.5503,55.2586,55.5315,103930.0
2018-10-17 12:00:00,59.02,59.31,58.99,59.22,87146.0,55.5409,55.8138,55.5127,55.7291,87146.0
2018-10-17 12:30:00,59.23,59.37,59.15,59.35,60415.0,55.7385,55.8703,55.6633,55.8515,60415.0
2018-10-17 13:00:00,59.36,59.37,59.18,59.19,53769.0,55.8609,55.8703,55.6915,55.7009,53769.0
2018-10-17 13:30:00,59.21,59.27,59.11,59.14,62240.0,55.7197,55.7762,55.6256,55.6538,62240.0
2018-10-17 14:00:00,59.14,59.18,58.81,58.89,87408.0,55.6538,55.6915,55.3433,55.4186,87408.0
2018-10-17 14:30:00,58.89,59.19,58.87,59.16,87949.0,55.4186,55.7009,55.3998,55.6727,87949.0
2018-10-17 15:00:00,59.16,59.16,58.99,59.09,108598.0,55.6727,55.6727,55.5127,55.6068,108598.0
2018-10-17 15:30:00,59.09,59.09,58.8,58.98,356124.0,55.6068,55.6068,55.3339,55.5033,356124.0
2018-10-18 09:30:00,58.87,58.95,58.64,58.88,135052.0,55.3998,55.475,55.1833,55.4092,135052.0
2018-10-18 10:00:00,58.87,59.04,58.73,58.91,223066.0,55.3998,55.5597,55.268,55.4374,223066.0
2018-10-18 10:30:00,58.91,59.07,58.81,58.84,128372.0,55.4374,55.588,55.3433,55.3715,128372.0
2018-10-18 11:00:00,58.84,58.86,58.43,58.45,107990.0,55.3715,55.3903,54.9857,55.0045,107990.0
2018-10-18 11:30:00,58.43,58.45,57.81,57.88,191722.0,54.9857,55.0045,54.4022,54.4681,191722.0
2018-10-18 12:00:00,57.87,58.07,57.85,58.0,91305.0,54.4587,54.6469,54.4399,54.581,91305.0
2018-10-18 12:30:00,57.99,58.03,57.86,57.89,92693.0,54.5716,54.6093,54.4493,54.4775,92693.0
2018-10-18 13:00:00,57.9,57.94,57.67,57.71,107282.0,54.4869,54.5246,54.2705,54.3081,107282.0
2018-10-18 13:30:00,57.72,57.74,57.45,57.55,195311.0,54.3175,54.3364,54.0635,54.1576,195311.0
2018-10-18 14:00:00,57.55,57.78,57.5,57.55,136664.0,54.1576,54.374,54.1105,54.1576,136664.0
2018-10-18 14:30:00,57.55,57.68,57.46,57.54,106893.0,54.1576,54.2799,54.0729,54.1482,106893.0
2018-10-18 15:00:00,57.54,57.61,57.31,57.55,138911.0,54.1482,54.214,53.9317,54.1576,138911.0
2018-10-18 15:30:00,57.54,57.63,57.42,57.57,445308.0,54.1482,54.2329,54.0352,54.1764,445308.0
2018-10-19 09:30:00,57.43,57.68,57.05,57.59,353526.0,54.0446,54.2799,53.687,54.1952,353526.0
2018-10-19 10:00:00,57.58,57.89,57.58,57.83,185373.0,54.1858,54.4775,54.1858,54.4211,185373.0
2018-10-19 10:30:00,57.82,57.92,57.62,57.73,160144.0,54.4117,54.5058,54.2234,54.327,160144.0
2018-10-19 11:00:00,57.75,57.81,57.53,57.67,173257.0,54.3458,54.4022,54.1387,54.2705,173257.0
2018-10-19 11:30:00,57.65,57.65,57.3,57.49,116091.0,54.2517,54.2517,53.9223,54.1011,116091.0
2018-10-19 12:00:00,57.49,57.53,57.25,57.32,124912.0,54.1011,54.1387,53.8753,53.9411,124912.0
2018-10-19 12:30:00,57.32,57.41,57.22,57.36,111306.0,53.9411,54.0258,53.847,53.9788,111306.0
2018-10-19 13:00:00,57.35,57.55,57.22,57.5,159836.0,53.9694,54.1576,53.847,54.1105,159836.0
2018-10-19 13:30:00,57.5,57.55,57.32,57.32,115634.0,54.1105,54.1576,53.9411,53.9411,115634.0
2018-10-19 14:00:00,57.32,57.36,57.11,57.34,152435.0,53.9411,53.9788,53.7435,53.9599,152435.0
2018-10-19 14:30:00,57.33,57.4,57.23,57.34,166564.0,53.9505,54.0164,53.8564,53.9599,166564.0
2018-10-19 15:00:00,57.33,57.38,57.18,57.38,183180.0,53.9505,53.9976,53.8094,53.9976,183180.0
2018-10-19 15:30:00,57.37,57.37,57.21,57.22,434767.0,53.9882,53.9882,53.8376,53.847,434767.0
2018-10-22 09:30:00,57.51,57.66,56.97,57.0,218796.0,54.1199,54.2611,53.6118,53.64,218796.0
2018-10-22 10:00:00,56.99,57.03,56.71,56.76,140820.0,53.6306,53.6682,53.3671,53.4141,140820.0
2018-10-22 10:30:00,56.76,56.99,56.72,56.97,112092.0,53.4141,53.6306,53.3765,53.6118,112092.0
2018-10-22 11:00:00,56.96,56.96,56.74,56.75,147319.0,53.6023,53.6023,53.3953,53.4047,147319.0
2018-10-22 11:30:00,56.75,56.77,56.53,56.62,108692.0,53.4047,53.4235,53.1977,53.2824,108692.0
2018-10-22 12:00:00,56.63,56.74,56.51,56.59,84172.0,53.2918,53.3953,53.1789,53.2542,84172.0
2018-10-22 12:30:00,56.59,56.72,56.55,56.69,102574.0,53.2542,53.3765,53.2165,53.3483,102574.0
2018-10-22 13:00:00,56.68,56.76,56.54,56.56,127947.0,53.3389,53.4141,53.2071,53.2259,127947.0
2018-10-22 13:30:00,56.55,56.67,56.53,56.6,158251.0,53.2165,53.3294,53.1977,53.2636,158251.0
2018-10-22 14:00:00,56.6,56.68,56.58,56.6,89422.0,53.2636,53.3389,53.2447,53.2636,89422.0
2018-10-22 14:30:00,56.6,56.68,56.56,56.58,116729.0,53.2636,53.3389,53.2259,53.2447,116729.0
2018-10-22 15:00:00,56.58,56.67,56.56,56.58,243115.0,53.2447,53.3294,53.2259,53.2447,243115.0
2018-10-22 15:30:00,56.58,56.64,56.45,56.48,609399.0,53.2447,53.3012,53.1224,53.1506,609399.0
2018-10-23 09:30:00,55.95,56.34,55.56,55.97,494765.0,52.6519,53.0189,52.2849,52.6707,494765.0
2018-10-23 10:00:00,55.95,56.07,55.58,55.69,447685.0,52.6519,52.7648,52.3037,52.4072,447685.0
2018-10-23 10:30:00,55.67,56.03,55.52,55.95,293403.0,52.3884,52.7272,52.2472,52.6519,293403.0
2018-10-23 11:00:00,55.94,56.32,55.9,56.17,386183.0,52.6425,53.0001,52.6048,52.8589,386183.0
2018-10-23 11:30:00,56.17,56.32,56.14,56.23,240444.0,52.8589,53.0001,52.8307,52.9154,240444.0
2018-10-23 12:00:00,56.23,56.95,56.22,56.9,381499.0,52.9154,53.5929,52.906,53.5459,381499.0
2018-10-23 12:30:00,56.9,57.43,56.9,57.12,524398.0,53.5459,54.0446,53.5459,53.7529,524398.0
2018-10-23 13:00:00,57.11,57.42,57.09,57.19,174685.0,53.7435,54.0352,53.7247,53.8188,174685.0
2018-10-23 13:30:00,57.19,57.24,56.82,56.82,109403.0,53.8188,53.8658,53.4706,53.4706,109403.0
2018-10-23 14:00:00,56.82,57.27,56.82,57.18,132336.0,53.4706,53.8941,53.4706,53.8094,132336.0
2018-10-23 14:30:00,57.18,57.37,57.16,57.34,133499.0,53.8094,53.9882,53.7906,53.9599,133499.0
2018-10-23 15:00:00,57.32,57.44,57.22,57.32,182430.0,53.9411,54.0541,53.847,53.9411,182430.0
2018-10-23 15:30:00,57.31,57.4,57.12,57.22,523105.0,53.9317,54.0164,53.7529,53.847,523105.0
2018-10-24 09:30:00,56.56,56.81,56.43,56.55,285846.0,53.2259,53.4612,53.1036,53.2165,285846.0
2018-10-24 10:00:00,56.55,56.59,56.37,56.37,275403.0,53.2165,53.2542,53.0471,53.0471,275403.0
2018-10-24 10:30:00,56.36,56.49,55.98,56.04,275747.0,53.0377,53.1601,52.6801,52.7366,275747.0
2018-10-24 11:00:00,56.04,56.05,55.52,55.53,377035.0,52.7366,52.746,52.2472,52.2566,377035.0
2018-10-24 11:30:00,55.53,56.09,55.47,56.04,281993.0,52.2566,52.7836,52.2002,52.7366,281993.0
2018-10-24 12:00:00,56.04,56.09,55.59,55.61,164875.0,52.7366,52.7836,52.3131,52.3319,164875.0
2018-10-24 12:30:00,55.61,55.63,55.21,55.28,146621.0,52.3319,52.3507,51.9555,52.0214,146621.0
2018-10-24 13:00:00,55.27,55.31,55.04,55.17,194905.0,52.012,52.0496,51.7955,51.9179,194905.0
2018-10-24 13:30:00,55.17,55.35,55.08,55.11,251984.0,51.9179,52.0873,51.8332,51.8614,251984.0
2018-10-24 14:00:00,55.1,55.34,55.0,55.25,285981.0,51.852,52.0778,51.7579,51.9931,285981.0
2018-10-24 14:30:00,55.27,55.34,54.97,55.05,213155.0,52.012,52.0778,51.7297,51.8049,213155.0
2018-10-24 15:00:00,55.04,55.14,54.9,54.94,372740.0,51.7955,51.8896,51.6638,51.7014,372740.0
2018-10-24 15:30:00,54.96,55.12,54.65,54.75,1158693.0,51.7202,51.8708,51.4285,51.5226,1158693.0
2018-10-25 09:30:00,55.38,55.45,54.58,54.92,513156.0,52.1155,52.1814,51.3626,51.6826,513156.0
2018-10-25 10:00:00,54.91,55.4,54.91,55.18,436471.0,51.6732,52.1343,51.6732,51.9273,436471.0
2018-10-25 10:30:00,55.21,55.74,55.21,55.52,454610.0,51.9555,52.4543,51.9555,52.2472,454610.0
2018-10-25 11:00:00,55.53,55.66,55.13,55.62,413306.0,52.2566,52.379,51.8802,52.3413,413306.0
2018-10-25 11:30:00,55.62,55.77,55.42,55.57,218006.0,52.3413,52.4825,52.1531,52.2943,218006.0
2018-10-25 12:00:00,55.57,55.69,55.4,55.51,148825.0,52.2943,52.4072,52.1343,52.2378,148825.0
2018-10-25 12:30:00,55.51,55.57,55.38,55.38,86721.0,52.2378,52.2943,52.1155,52.1155,86721.0
2018-10-25 13:00:00,55.39,55.57,55.26,55.52,163343.0,52.1249,52.2943,52.0026,52.2472,163343.0
2018-10-25 13:30:00,55.53,55.76,55.49,55.59,160845.0,52.2566,52.4731,52.219,52.3131,160845.0
2018-10-25 14:00:00,55.59,55.87,55.49,55.8,237549.0,52.3131,52.5766,52.219,52.5107,237549.0
2018-10-25 14:30:00,55.81,56.12,55.79,56.04,171798.0,52.5201,52.8119,52.5013,52.7366,171798.0
2018-10-25 15:00:00,56.05,56.17,55.96,56.05,255612.0,52.746,52.8589,52.6613,52.746,255612.0
2018-10-25 15:30:00,56.05,56.07,55.6,55.85,608512.0,52.746,52.7648,52.3225,52.5578,608512.0
2018-10-26 09:30:00,55.4,55.46,55.0,55.05,261050.0,52.1343,52.1908,51.7579,51.8049,261050.0
2018-10-26 10:00:00,55.03,55.06,54.45,54.55,324398.0,51.7861,51.8143,51.2403,51.3344,324398.0
2018-10-26 10:30:00,54.53,54.6,54.31,54.46,378057.0,51.3156,51.3815,51.1086,51.2497,378057.0
2018-10-26 11:00:00,54.45,55.22,54.44,55.14,376243.0,51.2403,51.9649,51.2309,51.8896,376243.0
2018-10-26 11:30:00,55.15,55.35,54.75,54.83,318133.0,51.899,52.0873,51.5226,51.5979,318133.0
2018-10-26 12:00:00,54.83,55.26,54.82,55.19,280135.0,51.5979,52.0026,51.5885,51.9367,280135.0
2018-10-26 12:30:00,55.19,55.49,55.14,55.22,287138.0,51.9367,52.219,51.8896,51.9649,287138.0
2018-10-26 13:00:00,55.23,55.51,55.14,55.15,229550.0,51.9743,52.2378,51.8896,51.899,229550.0
2018-10-26 13:30:00,55.15,55.25,54.88,55.17,239244.0,51.899,51.9931,51.645,51.9179,239244.0
2018-10-26 14:00:00,55.17,55.24,54.77,54.9,293349.0,51.9179,51.9837,51.5414,51.6638,293349.0
2018-10-26 14:30:00,54.9,54.99,54.28,54.37,314901.0,51.6638,51.7485,51.0803,51.165,314901.0
2018-10-26 15:00:00,54.36,54.47,54.13,54.27,457242.0,51.1556,51.2591,50.9392,51.0709,457242.0
2018-10-26 15:30:00,54.26,54.62,54.04,54.25,978947.0,51.0615,51.4003,50.8545,51.0521,978947.0
2018-10-29 09:30:00,55.3,55.44,54.8,55.13,311631.0,52.0402,52.1719,51.5697,51.8802,311631.0
2018-10-29 10:00:00,55.14,55.42,55.01,55.04,158171.0,51.8896,52.1531,51.7673,51.7955,158171.0
2018-10-29 10:30:00,55.04,55.15,54.83,55.03,132854.0,51.7955,51.899,51.5979,51.7861,132854.0
2018-10-29 11:00:00,55.01,55.07,54.71,54.8,166583.0,51.7673,51.8238,51.485,51.5697,166583.0
2018-10-29 11:30:00,54.8,54.91,54.62,54.64,180045.0,51.5697,51.6732,51.4003,51.4191,180045.0
2018-10-29 12:00:00,54.64,54.68,54.5,54.66,255312.0,51.4191,51.4567,51.2874,51.4379,255312.0
2018-10-29 12:30:00,54.65,54.81,54.55,54.6,122797.0,51.4285,51.5791,51.3344,51.3815,122797.0
2018-10-29 13:00:00,54.6,54.84,54.59,54.61,101598.0,51.3815,51.6073,51.3721,51.3909,101598.0
2018-10-29 13:30:00,54.61,54.92,54.6,54.73,126310.0,51.3909,51.6826,51.3815,51.5038,126310.0
2018-10-29 14:00:00,54.73,54.73,54.34,54.34,214835.0,51.5038,51.5038,51.1368,51.1368,214835.0
2018-10-29 14:30:00,54.33,54.43,54.06,54.11,230732.0,51.1274,51.2215,50.8733,50.9203,230732.0
2018-10-29 15:00:00,54.12,54.12,53.7,53.86,394483.0,50.9298,50.9298,50.5345,50.6851,394483.0
2018-10-29 15:30:00,53.84,54.12,53.48,54.08,977339.0,50.6663,50.9298,50.3275,50.8921,977339.0
2018-10-30 09:30:00,54.12,54.46,53.9,54.34,637492.0,50.9298,51.2497,50.7227,51.1368,637492.0
2018-10-30 10:00:00,54.34,54.39,54.01,54.17,234351.0,51.1368,51.1838,50.8262,50.9768,234351.0
2018-10-30 10:30:00,54.18,54.2,53.8,53.91,198115.0,50.9862,51.005,50.6286,50.7321,198115.0
2018-10-30 11:00:00,53.92,54.1,53.8,54.03,169592.0,50.7415,50.9109,50.6286,50.8451,169592.0
2018-10-30 11:30:00,54.03,54.21,53.94,53.98,174098.0,50.8451,51.0145,50.7604,50.798,174098.0
2018-10-30 12:00:00,53.98,54.17,53.94,54.15,264942.0,50.798,50.9768,50.7604,50.958,264942.0
2018-10-30 12:30:00,54.14,54.36,54.01,54.01,160796.0,50.9486,51.1556,50.8262,50.8262,160796.0
2018-10-30 13:00:00,54.01,54.08,53.83,53.84,130657.0,50.8262,50.8921,50.6569,50.6663,130657.0
2018-10-30 13:30:00,53.84,53.95,53.75,53.89,141770.0,50.6663,50.7698,50.5816,50.7133,141770.0
2018-10-30 14:00:00,53.89,53.95,53.6,53.65,230688.0,50.7133,50.7698,50.4404,50.4875,230688.0
2018-10-30 14:30:00,53.65,53.91,53.57,53.85,293364.0,50.4875,50.7321,50.4122,50.6757,293364.0
2018-10-30 15:00:00,53.85,54.02,53.68,53.96,449406.0,50.6757,50.8357,50.5157,50.7792,449406.0
2018-10-30 15:30:00,53.98,54.18,53.85,54.13,936914.0,50.798,50.9862,50.6757,50.9392,936914.0
2018-10-31 09:30:00,55.2,55.93,55.12,55.9,432025.0,51.9461,52.6331,51.8708,52.6048,432025.0
2018-10-31 10:00:00,55.89,55.93,55.53,55.93,298359.0,52.5954,52.6331,52.2566,52.6331,298359.0
2018-10-31 10:30:00,55.93,55.93,55.55,55.64,244713.0,52.6331,52.6331,52.2755,52.3602,244713.0
2018-10-31 11:00:00,55.64,55.82,55.55,55.79,214799.0,52.3602,52.5295,52.2755,52.5013,214799.0
2018-10-31 11:30:00,55.79,55.81,55.45,55.57,292800.0,52.5013,52.5201,52.1814,52.2943,292800.0
2018-10-31 12:00:00,55.58,55.67,55.44,55.59,211930.0,52.3037,52.3884,52.1719,52.3131,211930.0
2018-10-31 12:30:00,55.58,55.71,55.53,55.69,195846.0,52.3037,52.426,52.2566,52.4072,195846.0
2018-10-31 13:00:00,55.69,55.82,55.66,55.71,250207.0,52.4072,52.5295,52.379,52.426,250207.0
2018-10-31 13:30:00,55.71,55.86,55.6,55.84,126817.0,52.426,52.5672,52.3225,52.5484,126817.0
2018-10-31 14:00:00,55.84,56.04,55.75,56.03,174988.0,52.5484,52.7366,52.4637,52.7272,174988.0
2018-10-31 14:30:00,56.04,56.21,56.0,56.18,216108.0,52.7366,52.8966,52.6989,52.8683,216108.0
2018-10-31 15:00:00,56.19,56.43,56.1,56.2,358921.0,52.8777,53.1036,52.793,52.8871,358921.0
2018-10-31 15:30:00,56.19,56.21,55.95,56.04,948852.0,52.8777,52.8966,52.6519,52.7366,948852.0
2018-11-01 09:30:00,56.44,56.85,56.26,56.76,343076.0,53.113,53.4988,52.9436,53.4141,343076.0
2018-11-01 10:00:00,56.76,57.23,56.65,57.2,386376.0,53.4141,53.8564,53.3106,53.8282,386376.0
2018-11-01 10:30:00,57.21,57.49,57.11,57.38,239061.0,53.8376,54.1011,53.7435,53.9976,239061.0
2018-11-01 11:00:00,57.4,57.52,57.11,57.45,207114.0,54.0164,54.1293,53.7435,54.0635,207114.0
2018-11-01 11:30:00,57.46,57.76,57.36,57.59,353036.0,54.0729,54.3552,53.9788,54.1952,353036.0
2018-11-01 12:00:00,57.6,57.66,57.45,57.6,181733.0,54.2046,54.2611,54.0635,54.2046,181733.0
2018-11-01 12:30:00,57.6,57.75,57.47,57.75,172962.0,54.2046,54.3458,54.0823,54.3458,172962.0
2018-11-01 13:00:00,57.75,57.77,57.51,57.63,117601.0,54.3458,54.3646,54.1199,54.2329,117601.0
2018-11-01 13:30:00,57.64,57.65,57.52,57.57,165636.0,54.2423,54.2517,54.1293,54.1764,165636.0
2018-11-01 14:00:00,57.58,57.77,57.53,57.76,230487.0,54.1858,54.3646,54.1387,54.3552,230487.0
2018-11-01 14:30:00,57.77,57.96,57.64,57.93,164151.0,54.3646,54.5434,54.2423,54.5152,164151.0
2018-11-01 15:00:00,57.93,57.94,57.81,57.86,231386.0,54.5152,54.5246,54.4022,54.4493,231386.0
2018-11-01 15:30:00,57.85,57.88,57.72,57.76,537967.0,54.4399,54.4681,54.3175,54.3552,537967.0
2018-11-02 09:30:00,58.15,58.26,57.75,57.86,356494.0,54.7222,54.8257,54.3458,54.4493,356494.0
2018-11-02 10:00:00,57.87,57.9,57.17,57.19,344158.0,54.4587,54.4869,53.8,53.8188,344158.0
2018-11-02 10:30:00,57.19,57.32,56.91,57.2,308147.0,53.8188,53.9411,53.5553,53.8282,308147.0
2018-11-02 11:00:00,57.22,57.32,56.78,56.92,196842.0,53.847,53.9411,53.433,53.5647,196842.0
2018-11-02 11:30:00,56.9,57.06,56.73,57.04,112678.0,53.5459,53.6965,53.3859,53.6776,112678.0
2018-11-02 12:00:00,57.06,57.1,56.86,56.93,108788.0,53.6965,53.7341,53.5082,53.5741,108788.0
2018-11-02 12:30:00,56.93,56.96,56.53,56.69,157893.0,53.5741,53.6023,53.1977,53.3483,157893.0
2018-11-02 13:00:00,56.68,56.91,56.6,56.81,89337.0,53.3389,53.5553,53.2636,53.4612,89337.0
2018-11-02 13:30:00,56.79,56.88,56.66,56.83,81572.0,53.4424,53.5271,53.32,53.48,81572.0
2018-11-02 14:00:00,56.83,57.28,56.66,57.21,100499.0,53.48,53.9035,53.32,53.8376,100499.0
2018-11-02 14:30:00,57.23,57.24,56.92,57.04,135606.0,53.8564,53.8658,53.5647,53.6776,135606.0
2018-11-02 15:00:00,57.05,57.2,56.91,57.11,124344.0,53.687,53.8282,53.5553,53.7435,124344.0
2018-11-02 15:30:00,57.13,57.16,56.97,57.08,367385.0,53.7623,53.7906,53.6118,53.7153,367385.0
2018-11-05 09:30:00,56.75,57.06,56.73,56.79,158846.0,53.4047,53.6965,53.3859,53.4424,158846.0
2018-11-05 10:00:00,56.78,56.91,56.62,56.86,84788.0,53.433,53.5553,53.2824,53.5082,84788.0
2018-11-05 10:30:00,56.88,57.07,56.84,57.03,164556.0,53.5271,53.7059,53.4894,53.6682,164556.0
2018-11-05 11:00:00,57.03,57.12,56.79,56.82,196779.0,53.6682,53.7529,53.4424,53.4706,196779.0
2018-11-05 11:30:00,56.81,56.86,56.66,56.82,141854.0,53.4612,53.5082,53.32,53.4706,141854.0
2018-11-05 12:00:00,56.83,56.83,56.65,56.72,56461.0,53.48,53.48,53.3106,53.3765,56461.0
2018-11-05 12:30:00,56.71,56.72,56.5,56.52,49286.0,53.3671,53.3765,53.1695,53.1883,49286.0
2018-11-05 13:00:00,56.52,56.68,56.52,56.66,220935.0,53.1883,53.3389,53.1883,53.32,220935.0
2018-11-05 13:30:00,56.66,56.77,56.6,56.71,554945.0,53.32,53.4235,53.2636,53.3671,554945.0
2018-11-05 14:00:00,56.71,56.9,56.69,56.89,102899.0,53.3671,53.5459,53.3483,53.5365,102899.0
2018-11-05 14:30:00,56.88,56.98,56.84,56.92,157640.0,53.5271,53.6212,53.4894,53.5647,157640.0
2018-11-05 15:00:00,56.92,56.95,56.69,56.78,140603.0,53.5647,53.5929,53.3483,53.433,140603.0
2018-11-05 15:30:00,56.78,56.86,56.7,56.85,384117.0,53.433,53.5082,53.3577,53.4988,384117.0
2018-11-06 09:30:00,56.3,56.76,56.12,56.71,371575.0,52.9813,53.4141,52.8119,53.3671,371575.0
2018-11-06 10:00:00,56.71,56.84,56.63,56.8,168378.0,53.3671,53.4894,53.2918,53.4518,168378.0
2018-11-06 10:30:00,56.8,56.88,56.74,56.78,152782.0,53.4518,53.5271,53.3953,53.433,152782.0
2018-11-06 11:00:00,56.78,56.8,56.62,56.67,207335.0,53.433,53.4518,53.2824,53.3294,207335.0
2018-11-06 11:30:00,56.67,56.95,56.65,56.92,134889.0,53.3294,53.5929,53.3106,53.5647,134889.0
2018-11-06 12:00:00,56.93,57.11,56.88,57.11,111699.0,53.5741,53.7435,53.5271,53.7435,111699.0
2018-11-06 12:30:00,57.12,57.43,57.12,57.3,142998.0,53.7529,54.0446,53.7529,53.9223,142998.0
2018-11-06 13:00:00,57.3,57.33,57.18,57.27,83432.0,53.9223,53.9505,53.8094,53.8941,83432.0
2018-11-06 13:30:00,57.26,57.3,57.2,57.22,97607.0,53.8847,53.9223,53.8282,53.847,97607.0
2018-11-06 14:00:00,57.23,57.26,57.07,57.09,262362.0,53.8564,53.8847,53.7059,53.7247,262362.0
2018-11-06 14:30:00,57.08,57.11,56.86,56.92,79079.0,53.7153,53.7435,53.5082,53.5647,79079.0
2018-11-06 15:00:00,56.92,57.07,56.88,56.98,120976.0,53.5647,53.7059,53.5271,53.6212,120976.0
2018-11-06 15:30:00,56.99,57.26,56.96,57.25,404684.0,53.6306,53.8847,53.6023,53.8753,404684.0
2018-11-07 09:30:00,57.52,57.66,57.32,57.34,210141.0,54.1293,54.2611,53.9411,53.9599,210141.0
2018-11-07 10:00:00,57.34,57.58,57.15,57.53,216316.0,53.9599,54.1858,53.7811,54.1387,216316.0
2018-11-07 10:30:00,57.52,57.74,57.5,57.71,100443.0,54.1293,54.3364,54.1105,54.3081,100443.0
2018-11-07 11:00:00,57.71,57.82,57.61,57.7,149470.0,54.3081,54.4117,54.214,54.2987,149470.0
2018-11-07 11:30:00,57.69,57.95,57.69,57.94,115740.0,54.2893,54.534,54.2893,54.5246,115740.0
2018-11-07 12:00:00,57.94,57.94,57.72,57.78,76024.0,54.5246,54.5246,54.3175,54.374,76024.0
2018-11-07 12:30:00,57.77,57.88,57.73,57.8,165729.0,54.3646,54.4681,54.327,54.3928,165729.0
2018-11-07 13:00:00,57.79,58.13,57.79,58.03,170703.0,54.3834,54.7034,54.3834,54.6093,170703.0
2018-11-07 13:30:00,58.03,58.13,57.98,58.11,135281.0,54.6093,54.7034,54.5622,54.6846,135281.0
2018-11-07 14:00:00,58.1,58.7,58.06,58.52,468274.0,54.6751,55.2398,54.6375,55.0704,468274.0
2018-11-07 14:30:00,58.53,58.53,58.24,58.42,326902.0,55.0798,55.0798,54.8069,54.9763,326902.0
2018-11-07 15:00:00,58.43,58.57,58.41,58.55,238439.0,54.9857,55.1174,54.9669,55.0986,238439.0
2018-11-07 15:30:00,58.55,58.74,58.51,58.67,639462.0,55.0986,55.2774,55.061,55.2115,639462.0
2018-11-08 09:30:00,58.31,59.99,58.26,59.43,745800.0,54.8728,56.4537,54.8257,55.9267,745800.0
2018-11-08 10:00:00,59.43,59.47,58.49,58.57,321011.0,55.9267,55.9644,55.0422,55.1174,321011.0
2018-11-08 10:30:00,58.57,58.87,58.54,58.81,407229.0,55.1174,55.3998,55.0892,55.3433,407229.0
2018-11-08 11:00:00,58.81,58.86,58.3,58.32,252951.0,55.3433,55.3903,54.8634,54.8822,252951.0
2018-11-08 11:30:00,58.31,58.56,58.3,58.43,185770.0,54.8728,55.108,54.8634,54.9857,185770.0
2018-11-08 12:00:00,58.45,58.63,58.38,58.55,113758.0,55.0045,55.1739,54.9386,55.0986,113758.0
2018-11-08 12:30:00,58.54,58.73,58.53,58.62,103041.0,55.0892,55.268,55.0798,55.1645,103041.0
2018-11-08 13:00:00,58.62,58.62,58.48,58.55,103287.0,55.1645,55.1645,55.0327,55.0986,103287.0
2018-11-08 13:30:00,58.54,58.58,58.43,58.57,98538.0,55.0892,55.1269,54.9857,55.1174,98538.0
2018-11-08 14:00:00,58.56,58.65,58.36,58.37,142337.0,55.108,55.1927,54.9198,54.9292,142337.0
2018-11-08 14:30:00,58.37,58.37,58.08,58.16,150109.0,54.9292,54.9292,54.6563,54.7316,150109.0
2018-11-08 15:00:00,58.16,58.26,57.97,57.97,213891.0,54.7316,54.8257,54.5528,54.5528,213891.0
2018-11-08 15:30:00,57.97,58.12,57.91,58.12,656286.0,54.5528,54.694,54.4963,54.694,656286.0
2018-11-09 09:30:00,57.93,58.58,57.9,58.38,282286.0,54.5152,55.1269,54.4869,54.9386,282286.0
2018-11-09 10:00:00,58.35,58.46,58.1,58.43,225054.0,54.9104,55.0139,54.6751,54.9857,225054.0
2018-11-09 10:30:00,58.43,58.57,58.28,58.44,135181.0,54.9857,55.1174,54.8445,54.9951,135181.0
2018-11-09 11:00:00,58.47,58.6,58.35,58.54,155148.0,55.0233,55.1457,54.9104,55.0892,155148.0
2018-11-09 11:30:00,58.51,58.59,58.41,58.48,104854.0,55.061,55.1363,54.9669,55.0327,104854.0
2018-11-09 12:00:00,58.48,58.59,58.29,58.38,103497.0,55.0327,55.1363,54.8539,54.9386,103497.0
2018-11-09 12:30:00,58.38,58.61,58.34,58.42,71679.0,54.9386,55.1551,54.901,54.9763,71679.0
2018-11-09 13:00:00,58.4,58.52,58.26,58.36,56660.0,54.9575,55.0704,54.8257,54.9198,56660.0
2018-11-09 13:30:00,58.34,58.36,58.17,58.28,70721.0,54.901,54.9198,54.741,54.8445,70721.0
2018-11-09 14:00:00,58.26,58.38,58.22,58.3,104565.0,54.8257,54.9386,54.7881,54.8634,104565.0
2018-11-09 14:30:00,58.31,58.73,58.31,58.62,123063.0,54.8728,55.268,54.8728,55.1645,123063.0
2018-11-09 15:00:00,58.63,58.84,58.58,58.8,164875.0,55.1739,55.3715,55.1269,55.3339,164875.0
2018-11-09 15:30:00,58.8,58.82,58.55,58.55,454917.0,55.3339,55.3527,55.0986,55.0986,454917.0
2018-11-12 09:30:00,57.99,58.22,57.87,58.01,217426.0,54.5716,54.7881,54.4587,54.5905,217426.0
2018-11-12 10:00:00,58.0,58.15,57.9,58.13,178489.0,54.581,54.7222,54.4869,54.7034,178489.0
2018-11-12 10:30:00,58.1,58.12,57.82,57.83,95705.0,54.6751,54.694,54.4117,54.4211,95705.0
2018-11-12 11:00:00,57.83,57.99,57.76,57.8,117772.0,54.4211,54.5716,54.3552,54.3928,117772.0
2018-11-12 11:30:00,57.79,57.98,57.7,57.95,95235.0,54.3834,54.5622,54.2987,54.534,95235.0
2018-11-12 12:00:00,57.97,58.07,57.94,57.97,63986.0,54.5528,54.6469,54.5246,54.5528,63986.0
2018-11-12 12:30:00,57.96,58.03,57.88,57.96,100622.0,54.5434,54.6093,54.4681,54.5434,100622.0
2018-11-12 13:00:00,57.96,58.0,57.79,57.91,161997.0,54.5434,54.581,54.3834,54.4963,161997.0
2018-11-12 13:30:00,57.9,58.06,57.77,58.0,71826.0,54.4869,54.6375,54.3646,54.581,71826.0
2018-11-12 14:00:00,58.0,58.13,57.96,57.98,95788.0,54.581,54.7034,54.5434,54.5622,95788.0
2018-11-12 14:30:00,57.98,58.14,57.88,57.93,128404.0,54.5622,54.7128,54.4681,54.5152,128404.0
2018-11-12 15:00:00,57.93,58.06,57.82,58.02,185997.0,54.5152,54.6375,54.4117,54.5999,185997.0
2018-11-12 15:30:00,58.01,58.02,57.58,57.78,429517.0,54.5905,54.5999,54.1858,54.374,429517.0
2018-11-13 09:30:00,58.57,58.88,58.5,58.86,259298.0,55.1174,55.4092,55.0516,55.3903,259298.0
2018-11-13 10:00:00,58.83,59.01,58.66,58.67,127964.0,55.3621,55.5315,55.2021,55.2115,127964.0
2018-11-13 10:30:00,58.66,59.08,58.57,59.03,118131.0,55.2021,55.5974,55.1174,55.5503,118131.0
2018-11-13 11:00:00,59.01,59.55,59.0,59.39,259667.0,55.5315,56.0397,55.5221,55.8891,259667.0
2018-11-13 11:30:00,59.39,59.65,59.31,59.5,159697.0,55.8891,56.1338,55.8138,55.9926,159697.0
2018-11-13 12:00:00,59.51,59.55,59.26,59.33,96697.0,56.002,56.0397,55.7668,55.8326,96697.0
2018-11-13 12:30:00,59.32,59.33,58.89,58.9,94995.0,55.8232,55.8326,55.4186,55.428,94995.0
2018-11-13 13:00:00,58.91,59.01,58.8,58.99,65922.0,55.4374,55.5315,55.3339,55.5127,65922.0
2018-11-13 13:30:00,58.98,59.2,58.97,59.08,117862.0,55.5033,55.7103,55.4939,55.5974,117862.0
2018-11-13 14:00:00,59.07,59.14,58.76,58.92,109301.0,55.588,55.6538,55.2962,55.4468,109301.0
2018-11-13 14:30:00,58.92,59.06,58.72,58.88,84636.0,55.4468,55.5786,55.2586,55.4092,84636.0
2018-11-13 15:00:00,58.89,59.04,58.76,58.86,134804.0,55.4186,55.5597,55.2962,55.3903,134804.0
2018-11-13 15:30:00,58.85,59.1,58.73,58.91,520314.0,55.3809,55.6162,55.268,55.4374,520314.0
2018-11-14 09:30:00,59.41,59.9,59.41,59.89,412029.0,55.9079,56.369,55.9079,56.3596,412029.0
2018-11-14 10:00:00,59.88,59.94,59.58,59.67,221208.0,56.3502,56.4067,56.0679,56.1526,221208.0
2018-11-14 10:30:00,59.67,59.68,59.22,59.28,206297.0,56.1526,56.162,55.7291,55.7856,206297.0
2018-11-14 11:00:00,59.27,59.37,59.08,59.3,186667.0,55.7762,55.8703,55.5974,55.8044,186667.0
2018-11-14 11:30:00,59.3,59.33,58.94,59.25,135706.0,55.8044,55.8326,55.4656,55.7574,135706.0
2018-11-14 12:00:00,59.27,59.46,59.16,59.37,106077.0,55.7762,55.955,55.6727,55.8703,106077.0
2018-11-14 12:30:00,59.37,59.39,58.93,58.93,120714.0,55.8703,55.8891,55.4562,55.4562,120714.0
2018-11-14 13:00:00,58.92,59.01,58.75,59.0,156835.0,55.4468,55.5315,55.2868,55.5221,156835.0
2018-11-14 13:30:00,58.99,59.03,58.66,58.92,97902.0,55.5127,55.5503,55.2021,55.4468,97902.0
2018-11-14 14:00:00,58.92,59.16,58.6,58.97,136124.0,55.4468,55.6727,55.1457,55.4939,136124.0
2018-11-14 14:30:00,58.96,59.42,58.92,59.4,121081.0,55.4845,55.9173,55.4468,55.8985,121081.0
2018-11-14 15:00:00,59.41,59.63,59.33,59.4,235310.0,55.9079,56.115,55.8326,55.8985,235310.0
2018-11-14 15:30:00,59.39,59.47,59.16,59.24,747586.0,55.8891,55.9644,55.6727,55.7479,747586.0
2018-11-15 09:30:00,58.68,59.03,58.41,58.71,198762.0,55.221,55.5503,54.9669,55.2492,198762.0
2018-11-15 10:00:00,58.7,58.91,58.56,58.86,154456.0,55.2398,55.4374,55.108,55.3903,154456.0
2018-11-15 10:30:00,58.85,58.85,58.52,58.7,293643.0,55.3809,55.3809,55.0704,55.2398,293643.0
2018-11-15 11:00:00,58.7,59.03,58.63,58.96,226430.0,55.2398,55.5503,55.1739,55.4845,226430.0
2018-11-15 11:30:00,58.96,59.28,58.91,59.16,201240.0,55.4845,55.7856,55.4374,55.6727,201240.0
2018-11-15 12:00:00,59.17,59.34,59.08,59.3,97997.0,55.6821,55.8421,55.5974,55.8044,97997.0
2018-11-15 12:30:00,59.3,59.64,59.18,59.39,269410.0,55.8044,56.1244,55.6915,55.8891,269410.0
2018-11-15 13:00:00,59.4,59.85,59.22,59.83,191833.0,55.8985,56.322,55.7291,56.3032,191833.0
2018-11-15 13:30:00,59.84,60.04,59.64,60.0,244298.0,56.3126,56.5008,56.1244,56.4631,244298.0
2018-11-15 14:00:00,60.03,60.09,59.78,59.97,141297.0,56.4914,56.5478,56.2561,56.4349,141297.0
2018-11-15 14:30:00,59.98,60.08,59.83,59.88,126650.0,56.4443,56.5384,56.3032,56.3502,126650.0
2018-11-15 15:00:00,59.89,60.05,59.54,59.69,276992.0,56.3596,56.5102,56.0303,56.1714,276992.0
2018-11-15 15:30:00,59.69,59.88,59.68,59.85,512367.0,56.1714,56.3502,56.162,56.322,512367.0
2018-11-16 09:30:00,59.53,60.12,59.53,59.98,295051.0,56.0209,56.5761,56.0209,56.4443,295051.0
2018-11-16 10:00:00,59.97,60.09,59.72,59.94,161292.0,56.4349,56.5478,56.1997,56.4067,161292.0
2018-11-16 10:30:00,59.95,60.12,59.91,59.94,108554.0,56.4161,56.5761,56.3785,56.4067,108554.0
2018-11-16 11:00:00,59.95,60.03,59.77,59.85,278525.0,56.4161,56.4914,56.2467,56.322,278525.0
2018-11-16 11:30:00,59.86,59.91,59.66,59.71,88167.0,56.3314,56.3785,56.1432,56.1902,88167.0
2018-11-16 12:00:00,59.71,59.92,59.68,59.74,86228.0,56.1902,56.3879,56.162,56.2185,86228.0
2018-11-16 12:30:00,59.74,60.22,59.67,60.05,201275.0,56.2185,56.6702,56.1526,56.5102,201275.0
2018-11-16 13:00:00,60.06,60.09,59.87,59.96,95252.0,56.5196,56.5478,56.3408,56.4255,95252.0
2018-11-16 13:30:00,59.97,60.01,59.85,59.98,134189.0,56.4349,56.4726,56.322,56.4443,134189.0
2018-11-16 14:00:00,59.98,60.2,59.96,60.14,134666.0,56.4443,56.6514,56.4255,56.5949,134666.0
2018-11-16 14:30:00,60.15,60.24,60.12,60.23,134359.0,56.6043,56.689,56.5761,56.6796,134359.0
2018-11-16 15:00:00,60.24,60.27,60.17,60.21,169046.0,56.689,56.7172,56.6231,56.6608,169046.0
2018-11-16 15:30:00,60.2,60.2,59.92,59.97,354962.0,56.6514,56.6514,56.3879,56.4349,354962.0
2018-11-19 09:30:00,59.96,60.26,59.76,59.98,226983.0,56.4255,56.7078,56.2373,56.4443,226983.0
2018-11-19 10:00:00,59.98,59.98,59.42,59.52,197694.0,56.4443,56.4443,55.9173,56.0114,197694.0
2018-11-19 10:30:00,59.54,59.7,59.47,59.61,133946.0,56.0303,56.1808,55.9644,56.0961,133946.0
2018-11-19 11:00:00,59.62,59.67,59.28,59.32,134133.0,56.1055,56.1526,55.7856,55.8232,134133.0
2018-11-19 11:30:00,59.31,59.35,58.92,59.05,158374.0,55.8138,55.8515,55.4468,55.5691,158374.0
2018-11-19 12:00:00,59.06,59.1,58.87,58.98,138528.0,55.5786,55.6162,55.3998,55.5033,138528.0
2018-11-19 12:30:00,58.99,59.19,58.84,59.1,93018.0,55.5127,55.7009,55.3715,55.6162,93018.0
2018-11-19 13:00:00,59.08,59.14,58.9,59.14,134941.0,55.5974,55.6538,55.428,55.6538,134941.0
2018-11-19 13:30:00,59.12,59.33,59.01,59.15,140977.0,55.635,55.8326,55.5315,55.6633,140977.0
2018-11-19 14:00:00,59.15,59.17,58.9,59.11,192620.0,55.6633,55.6821,55.428,55.6256,192620.0
2018-11-19 14:30:00,59.11,59.2,59.02,59.1,152167.0,55.6256,55.7103,55.5409,55.6162,152167.0
2018-11-19 15:00:00,59.1,59.31,59.01,59.21,194941.0,55.6162,55.8138,55.5315,55.7197,194941.0
2018-11-19 15:30:00,59.22,59.26,58.89,59.05,511043.0,55.7291,55.7668,55.4186,55.5691,511043.0
2018-11-20 09:30:00,58.39,58.74,58.3,58.6,365590.0,54.9481,55.2774,54.8634,55.1457,365590.0
2018-11-20 10:00:00,58.59,58.73,58.08,58.51,404996.0,55.1363,55.268,54.6563,55.061,404996.0
2018-11-20 10:30:00,58.52,59.03,58.44,58.88,393778.0,55.0704,55.5503,54.9951,55.4092,393778.0
2018-11-20 11:00:00,58.88,59.22,58.77,59.05,210936.0,55.4092,55.7291,55.3057,55.5691,210936.0
2018-11-20 11:30:00,59.07,59.76,58.96,59.58,294254.0,55.588,56.2373,55.4845,56.0679,294254.0
2018-11-20 12:00:00,59.58,59.99,59.54,59.94,286432.0,56.0679,56.4537,56.0303,56.4067,286432.0
2018-11-20 12:30:00,59.94,59.99,59.6,59.65,157237.0,56.4067,56.4537,56.0867,56.1338,157237.0
2018-11-20 13:00:00,59.65,59.76,59.5,59.57,199808.0,56.1338,56.2373,55.9926,56.0585,199808.0
2018-11-20 13:30:00,59.57,59.8,59.44,59.7,189738.0,56.0585,56.2749,55.9362,56.1808,189738.0
2018-11-20 14:00:00,59.7,59.99,59.67,59.91,376043.0,56.1808,56.4537,56.1526,56.3785,376043.0
2018-11-20 14:30:00,59.91,60.2,59.82,59.87,318951.0,56.3785,56.6514,56.2938,56.3408,318951.0
2018-11-20 15:00:00,59.88,60.05,59.57,59.97,376399.0,56.3502,56.5102,56.0585,56.4349,376399.0
2018-11-20 15:30:00,59.97,60.09,59.84,59.87,716559.0,56.4349,56.5478,56.3126,56.3408,716559.0
2018-11-21 09:30:00,59.55,59.95,59.39,59.91,455780.0,56.5064,56.8859,56.3545,56.848,455780.0
2018-11-21 10:00:00,59.89,60.25,59.87,60.23,186278.0,56.829,57.1706,56.81,57.1516,186278.0
2018-11-21 10:30:00,60.22,60.25,59.87,59.93,130572.0,57.1421,57.1706,56.81,56.8669,130572.0
2018-11-21 11:00:00,59.92,60.19,59.86,60.08,150270.0,56.8574,57.1136,56.8005,57.0093,150270.0
2018-11-21 11:30:00,60.08,60.17,59.96,60.11,136625.0,57.0093,57.0947,56.8954,57.0377,136625.0
2018-11-21 12:00:00,60.11,60.15,60.0,60.08,203986.0,57.0377,57.0757,56.9334,57.0093,203986.0
2018-11-21 12:30:00,60.08,60.22,60.06,60.2,129986.0,57.0093,57.1421,56.9903,57.1231,129986.0
2018-11-21 13:00:00,60.21,60.3,60.08,60.16,88713.0,57.1326,57.218,57.0093,57.0852,88713.0
2018-11-21 13:30:00,60.15,60.26,60.13,60.25,84010.0,57.0757,57.1801,57.0567,57.1706,84010.0
2018-11-21 14:00:00,60.25,60.26,60.09,60.23,117041.0,57.1706,57.1801,57.0188,57.1516,117041.0
2018-11-21 14:30:00,60.24,60.26,60.19,60.21,146014.0,57.1611,57.1801,57.1136,57.1326,146014.0
2018-11-21 15:00:00,60.21,60.32,60.05,60.05,202727.0,57.1326,57.237,56.9808,56.9808,202727.0
2018-11-21 15:30:00,60.05,60.2,59.98,60.04,686175.0,56.9808,57.1231,56.9144,56.9713,686175.0
2018-11-23 09:30:00,59.78,60.59,59.78,60.34,292139.0,56.7246,57.4932,56.7246,57.256,292139.0
2018-11-23 10:00:00,60.34,60.73,60.28,60.62,160886.0,57.256,57.626,57.199,57.5217,160886.0
2018-11-23 10:30:00,60.63,61.1,60.63,60.98,269907.0,57.5312,57.9771,57.5312,57.8633,269907.0
2018-11-23 11:00:00,60.98,61.1,60.93,61.01,198954.0,57.8633,57.9771,57.8158,57.8917,198954.0
2018-11-23 11:30:00,61.02,61.09,60.85,60.88,219185.0,57.9012,57.9676,57.7399,57.7684,219185.0
2018-11-23 12:00:00,60.87,60.98,60.81,60.81,167550.0,57.7589,57.8633,57.702,57.702,167550.0
2018-11-23 12:30:00,60.81,60.93,60.71,60.73,349476.0,57.702,57.8158,57.6071,57.626,349476.0
2018-11-26 09:30:00,61.17,61.42,60.86,61.24,415777.0,58.0436,58.2808,57.7494,58.11,415777.0
2018-11-26 10:00:00,61.23,61.3,60.98,61.11,184463.0,58.1005,58.1669,57.8633,57.9866,184463.0
2018-11-26 10:30:00,61.12,61.25,60.86,61.23,256778.0,57.9961,58.1195,57.7494,58.1005,256778.0
2018-11-26 11:00:00,61.23,61.24,60.99,61.01,189241.0,58.1005,58.11,57.8728,57.8917,189241.0
2018-11-26 11:30:00,61.0,61.07,60.87,61.07,104446.0,57.8822,57.9487,57.7589,57.9487,104446.0
2018-11-26 12:00:00,61.07,61.15,61.02,61.08,98746.0,57.9487,58.0246,57.9012,57.9582,98746.0
2018-11-26 12:30:00,61.09,61.09,60.87,60.87,181240.0,57.9676,57.9676,57.7589,57.7589,181240.0
2018-11-26 13:00:00,60.89,60.97,60.73,60.74,84838.0,57.7779,57.8538,57.626,57.6355,84838.0
2018-11-26 13:30:00,60.75,60.86,60.63,60.85,154841.0,57.645,57.7494,57.5312,57.7399,154841.0
2018-11-26 14:00:00,60.85,61.13,60.81,61.1,85364.0,57.7399,58.0056,57.702,57.9771,85364.0
2018-11-26 14:30:00,61.11,61.45,61.11,61.45,122727.0,57.9866,58.3092,57.9866,58.3092,122727.0
2018-11-26 15:00:00,61.44,61.46,61.27,61.38,183430.0,58.2998,58.3187,58.1384,58.2428,183430.0
2018-11-26 15:30:00,61.38,61.49,61.36,61.4,447039.0,58.2428,58.3472,58.2238,58.2618,447039.0
2018-11-27 09:30:00,60.76,61.03,60.6,60.67,458123.0,57.6545,57.9107,57.5027,57.5691,458123.0
2018-11-27 10:00:00,60.69,60.96,60.57,60.76,261415.0,57.5881,57.8443,57.4742,57.6545,261415.0
2018-11-27 10:30:00,60.76,60.87,60.45,60.74,240117.0,57.6545,57.7589,57.3604,57.6355,240117.0
2018-11-27 11:00:00,60.74,60.9,60.52,60.61,237877.0,57.6355,57.7874,57.4268,57.5122,237877.0
2018-11-27 11:30:00,60.6,60.61,60.35,60.55,125660.0,57.5027,57.5122,57.2655,57.4552,125660.0
2018-11-27 12:00:00,60.55,60.59,60.29,60.36,144133.0,57.4552,57.4932,57.2085,57.275,144133.0
2018-11-27 12:30:00,60.35,60.63,60.34,60.42,190118.0,57.2655,57.5312,57.256,57.3319,190118.0
2018-11-27 13:00:00,60.42,60.51,60.25,60.33,172458.0,57.3319,57.4173,57.1706,57.2465,172458.0
2018-11-27 13:30:00,60.34,60.52,60.31,60.52,113087.0,57.256,57.4268,57.2275,57.4268,113087.0
2018-11-27 14:00:00,60.52,60.6,60.46,60.5,119934.0,57.4268,57.5027,57.3698,57.4078,119934.0
2018-11-27 14:30:00,60.5,60.55,60.43,60.47,159746.0,57.4078,57.4552,57.3414,57.3793,159746.0
2018-11-27 15:00:00,60.48,60.56,60.4,60.55,145910.0,57.3888,57.4647,57.3129,57.4552,145910.0
2018-11-27 15:30:00,60.55,60.62,60.46,60.55,538007.0,57.4552,57.5217,57.3698,57.4552,538007.0
2018-11-28 09:30:00,60.46,61.48,60.36,61.17,364740.0,57.3698,58.3377,57.275,58.0436,364740.0
2018-11-28 10:00:00,61.15,61.22,60.87,60.89,170246.0,58.0246,58.091,57.7589,57.7779,170246.0
2018-11-28 10:30:00,60.89,61.14,60.78,61.1,195522.0,57.7779,58.0151,57.6735,57.9771,195522.0
2018-11-28 11:00:00,61.09,61.36,61.09,61.34,209788.0,57.9676,58.2238,57.9676,58.2049,209788.0
2018-11-28 11:30:00,61.33,61.48,61.23,61.48,196100.0,58.1954,58.3377,58.1005,58.3377,196100.0
2018-11-28 12:00:00,61.48,62.28,61.48,62.26,174754.0,58.3377,59.0968,58.3377,59.0778,174754.0
2018-11-28 12:30:00,62.26,62.52,62.17,62.28,236327.0,59.0778,59.3246,58.9924,59.0968,236327.0
2018-11-28 13:00:00,62.29,62.3,62.05,62.25,125004.0,59.1063,59.1158,58.8786,59.0684,125004.0
2018-11-28 13:30:00,62.26,62.37,62.22,62.34,102277.0,59.0778,59.1822,59.0399,59.1538,102277.0
2018-11-28 14:00:00,62.34,62.45,62.19,62.29,122558.0,59.1538,59.2581,59.0114,59.1063,122558.0
2018-11-28 14:30:00,62.3,62.33,62.11,62.11,101812.0,59.1158,59.1443,58.9355,58.9355,101812.0
2018-11-28 15:00:00,62.11,62.17,61.88,62.09,236960.0,58.9355,58.9924,58.7173,58.9165,236960.0
2018-11-28 15:30:00,62.09,62.09,61.85,61.95,687024.0,58.9165,58.9165,58.6888,58.7837,687024.0
2018-11-29 09:30:00,61.59,61.72,60.75,60.95,1149416.0,58.4421,58.5654,57.645,57.8348,1149416.0
2018-11-29 10:00:00,60.94,60.96,60.58,60.6,465273.0,57.8253,57.8443,57.4837,57.5027,465273.0
2018-11-29 10:30:00,60.6,60.82,60.34,60.62,452360.0,57.5027,57.7114,57.256,57.5217,452360.0
2018-11-29 11:00:00,60.63,61.15,60.61,61.11,351959.0,57.5312,58.0246,57.5122,57.9866,351959.0
2018-11-29 11:30:00,61.13,61.3,60.99,61.23,429484.0,58.0056,58.1669,57.8728,58.1005,429484.0
2018-11-29 12:00:00,61.23,61.24,60.93,61.09,226746.0,58.1005,58.11,57.8158,57.9676,226746.0
2018-11-29 12:30:00,61.09,61.18,60.89,61.07,202542.0,57.9676,58.053,57.7779,57.9487,202542.0
2018-11-29 13:00:00,61.08,61.16,61.01,61.12,132119.0,57.9582,58.0341,57.8917,57.9961,132119.0
2018-11-29 13:30:00,61.12,61.19,61.03,61.07,205366.0,57.9961,58.0625,57.9107,57.9487,205366.0
2018-11-29 14:00:00,61.07,61.13,60.85,60.88,261488.0,57.9487,58.0056,57.7399,57.7684,261488.0
2018-11-29 14:30:00,60.88,61.23,60.81,61.21,256252.0,57.7684,58.1005,57.702,58.0815,256252.0
2018-11-29 15:00:00,61.22,61.22,60.89,60.98,271334.0,58.091,58.091,57.7779,57.8633,271334.0
2018-11-29 15:30:00,60.98,60.99,60.58,60.73,858872.0,57.8633,57.8728,57.4837,57.626,858872.0
2018-11-30 09:30:00,60.46,60.46,60.0,60.27,436176.0,57.3698,57.3698,56.9334,57.1896,436176.0
2018-11-30 10:00:00,60.26,60.51,60.24,60.37,313260.0,57.1801,57.4173,57.1611,57.2844,313260.0
2018-11-30 10:30:00,60.38,60.58,60.15,60.17,376105.0,57.2939,57.4837,57.0757,57.0947,376105.0
2018-11-30 11:00:00,60.17,60.18,59.75,59.81,334530.0,57.0947,57.1042,56.6961,56.7531,334530.0
2018-11-30 11:30:00,59.8,59.8,59.37,59.77,460457.0,56.7436,56.7436,56.3356,56.7151,460457.0
2018-11-30 12:00:00,59.78,59.79,59.56,59.63,201054.0,56.7246,56.7341,56.5158,56.5823,201054.0
2018-11-30 12:30:00,59.64,59.66,59.23,59.24,259423.0,56.5918,56.6107,56.2027,56.2122,259423.0
2018-11-30 13:00:00,59.24,59.28,59.1,59.25,225573.0,56.2122,56.2502,56.0794,56.2217,225573.0
2018-11-30 13:30:00,59.25,59.8,59.2,59.75,246535.0,56.2217,56.7436,56.1742,56.6961,246535.0
2018-11-30 14:00:00,59.75,59.99,59.7,59.96,195086.0,56.6961,56.9239,56.6487,56.8954,195086.0
2018-11-30 14:30:00,59.97,60.24,59.97,60.1,236720.0,56.9049,57.1611,56.9049,57.0282,236720.0
2018-11-30 15:00:00,60.11,60.25,60.09,60.1,250396.0,57.0377,57.1706,57.0188,57.0282,250396.0
2018-11-30 15:30:00,60.11,60.34,60.1,60.28,681142.0,57.0377,57.256,57.0282,57.199,681142.0
2018-12-03 09:30:00,60.6,60.96,60.58,60.86,282149.0,57.5027,57.8443,57.4837,57.7494,282149.0
2018-12-03 10:00:00,60.86,60.96,60.58,60.91,266381.0,57.7494,57.8443,57.4837,57.7968,266381.0
2018-12-03 10:30:00,60.93,61.0,60.76,60.84,153596.0,57.8158,57.8822,57.6545,57.7304,153596.0
2018-12-03 11:00:00,60.84,61.18,60.78,61.03,209193.0,57.7304,58.053,57.6735,57.9107,209193.0
2018-12-03 11:30:00,61.03,61.09,60.79,60.98,157936.0,57.9107,57.9676,57.683,57.8633,157936.0
2018-12-03 12:00:00,60.97,61.01,60.7,60.88,133784.0,57.8538,57.8917,57.5976,57.7684,133784.0
2018-12-03 12:30:00,60.88,61.01,60.8,60.85,102746.0,57.7684,57.8917,57.6925,57.7399,102746.0
2018-12-03 13:00:00,60.85,60.94,60.79,60.82,142714.0,57.7399,57.8253,57.683,57.7114,142714.0
2018-12-03 13:30:00,60.8,60.8,60.47,60.54,135012.0,57.6925,57.6925,57.3793,57.4458,135012.0
2018-12-03 14:00:00,60.54,60.85,60.47,60.79,148684.0,57.4458,57.7399,57.3793,57.683,148684.0
2018-12-03 14:30:00,60.8,60.87,60.73,60.81,146459.0,57.6925,57.7589,57.626,57.702,146459.0
2018-12-03 15:00:00,60.81,61.25,60.78,61.16,292019.0,57.702,58.1195,57.6735,58.0341,292019.0
2018-12-03 15:30:00,61.16,61.31,60.94,61.08,565761.0,58.0341,58.1764,57.8253,57.9582,565761.0
2018-12-04 09:30:00,59.86,60.03,58.99,59.25,499430.0,56.8005,56.9618,55.975,56.2217,499430.0
2018-12-04 10:00:00,59.25,59.36,59.1,59.25,245201.0,56.2217,56.3261,56.0794,56.2217,245201.0
2018-12-04 10:30:00,59.25,59.33,59.05,59.3,447619.0,56.2217,56.2976,56.0319,56.2691,447619.0
2018-12-04 11:00:00,59.3,59.43,59.18,59.39,208584.0,56.2691,56.3925,56.1553,56.3545,208584.0
2018-12-04 11:30:00,59.38,59.49,59.23,59.26,131210.0,56.345,56.4494,56.2027,56.2312,131210.0
2018-12-04 12:00:00,59.26,59.26,58.46,58.48,244415.0,56.2312,56.2312,55.4721,55.491,244415.0
2018-12-04 12:30:00,58.46,58.63,58.27,58.49,180947.0,55.4721,55.6334,55.2918,55.5005,180947.0
2018-12-04 13:00:00,58.48,58.61,58.23,58.32,302835.0,55.491,55.6144,55.2538,55.3392,302835.0
2018-12-04 13:30:00,58.31,58.48,58.08,58.35,205655.0,55.3297,55.491,55.1115,55.3677,205655.0
2018-12-04 14:00:00,58.35,58.52,58.27,58.35,292267.0,55.3677,55.529,55.2918,55.3677,292267.0
2018-12-04 14:30:00,58.36,58.78,58.36,58.62,203560.0,55.3772,55.7757,55.3772,55.6239,203560.0
2018-12-04 15:00:00,58.61,58.62,58.29,58.33,296400.0,55.6144,55.6239,55.3108,55.3487,296400.0
2018-12-04 15:30:00,58.31,58.52,58.2,58.3,714206.0,55.3297,55.529,55.2254,55.3202,714206.0
2018-12-06 09:30:00,57.45,57.63,57.11,57.37,475095.0,54.5137,54.6845,54.1911,54.4378,475095.0
2018-12-06 10:00:00,57.38,57.94,57.31,57.64,260584.0,54.4473,54.9786,54.3808,54.694,260584.0
2018-12-06 10:30:00,57.64,57.69,57.17,57.29,170175.0,54.694,54.7414,54.248,54.3619,170175.0
2018-12-06 11:00:00,57.28,57.46,57.1,57.12,179707.0,54.3524,54.5232,54.1816,54.2006,179707.0
2018-12-06 11:30:00,57.13,57.78,57.09,57.76,138816.0,54.21,54.8268,54.1721,54.8078,138816.0
2018-12-06 12:00:00,57.76,58.11,57.57,58.09,133324.0,54.8078,55.14,54.6276,55.121,133324.0
2018-12-06 12:30:00,58.11,58.11,57.86,58.01,96273.0,55.14,55.14,54.9027,55.0451,96273.0
2018-12-06 13:00:00,58.01,58.01,57.72,57.75,106260.0,55.0451,55.0451,54.7699,54.7984,106260.0
2018-12-06 13:30:00,57.74,58.11,57.65,58.1,96019.0,54.7889,55.14,54.7035,55.1305,96019.0
2018-12-06 14:00:00,58.11,58.2,57.73,57.94,133016.0,55.14,55.2254,54.7794,54.9786,133016.0
2018-12-06 14:30:00,57.97,58.23,57.75,58.19,122686.0,55.0071,55.2538,54.7984,55.2159,122686.0
2018-12-06 15:00:00,58.19,58.33,58.04,58.24,169067.0,55.2159,55.3487,55.0735,55.2633,169067.0
2018-12-06 15:30:00,58.23,58.95,58.21,58.9,796583.0,55.2538,55.937,55.2348,55.8896,796583.0
2018-12-07 09:30:00,58.3,58.98,58.22,58.7,210307.0,55.3202,55.9655,55.2443,55.6998,210307.0
2018-12-07 10:00:00,58.68,58.71,58.07,58.25,128303.0,55.6808,55.7093,55.102,55.2728,128303.0
2018-12-07 10:30:00,58.25,58.32,57.95,58.21,194682.0,55.2728,55.3392,54.9881,55.2348,194682.0
2018-12-07 11:00:00,58.21,58.3,57.41,57.45,207160.0,55.2348,55.3202,54.4757,54.5137,207160.0
2018-12-07 11:30:00,57.44,57.59,57.1,57.1,179757.0,54.5042,54.6465,54.1816,54.1816,179757.0
2018-12-07 12:00:00,57.1,57.29,57.0,57.05,164627.0,54.1816,54.3619,54.0867,54.1341,164627.0
2018-12-07 12:30:00,57.06,57.23,56.79,57.17,148577.0,54.1436,54.3049,53.8874,54.248,148577.0
2018-12-07 13:00:00,57.16,57.4,56.92,57.19,94727.0,54.2385,54.4662,54.0108,54.267,94727.0
2018-12-07 13:30:00,57.18,57.23,56.98,57.0,68530.0,54.2575,54.3049,54.0677,54.0867,68530.0
2018-12-07 14:00:00,56.99,57.11,56.74,56.94,93704.0,54.0772,54.1911,53.84,54.0298,93704.0
2018-12-07 14:30:00,56.94,56.99,56.6,56.63,170934.0,54.0298,54.0772,53.7071,53.7356,170934.0
2018-12-07 15:00:00,56.63,56.9,56.57,56.87,194906.0,53.7356,53.9918,53.6787,53.9633,194906.0
2018-12-07 15:30:00,56.87,57.09,56.64,56.73,574573.0,53.9633,54.1721,53.7451,53.8305,574573.0
2018-12-10 09:30:00,56.67,56.86,56.25,56.34,405631.0,53.7736,53.9538,53.375,53.4604,405631.0
2018-12-10 10:00:00,56.33,56.65,56.21,56.37,178510.0,53.4509,53.7546,53.3371,53.4889,178510.0
2018-12-10 10:30:00,56.37,56.47,55.83,55.91,230433.0,53.4889,53.5838,52.9765,53.0524,230433.0
2018-12-10 11:00:00,55.92,55.92,55.45,55.73,348313.0,53.0619,53.0619,52.6159,52.8816,348313.0
2018-12-10 11:30:00,55.73,56.07,55.55,55.6,283492.0,52.8816,53.2042,52.7108,52.7582,283492.0
2018-12-10 12:00:00,55.59,55.88,55.48,55.58,283478.0,52.7488,53.0239,52.6444,52.7393,283478.0
2018-12-10 12:30:00,55.58,55.98,55.54,55.81,315189.0,52.7393,53.1188,52.7013,52.9575,315189.0
2018-12-10 13:00:00,55.82,56.12,55.71,55.88,278126.0,52.967,53.2517,52.8626,53.0239,278126.0
2018-12-10 13:30:00,55.87,56.11,55.87,55.99,153638.0,53.0144,53.2422,53.0144,53.1283,153638.0
2018-12-10 14:00:00,55.98,56.03,55.69,55.93,213472.0,53.1188,53.1663,52.8436,53.0714,213472.0
2018-12-10 14:30:00,55.94,56.28,55.92,55.94,308359.0,53.0809,53.4035,53.0619,53.0809,308359.0
2018-12-10 15:00:00,55.95,56.17,55.92,56.16,252662.0,53.0904,53.2991,53.0619,53.2896,252662.0
2018-12-10 15:30:00,56.16,56.49,56.15,56.34,878485.0,53.2896,53.6028,53.2801,53.4604,878485.0
2018-12-11 09:30:00,57.3,57.43,56.86,56.92,254919.0,54.3714,54.4947,53.9538,54.0108,254919.0
2018-12-11 10:00:00,56.91,56.94,56.59,56.92,173839.0,54.0013,54.0298,53.6976,54.0108,173839.0
2018-12-11 10:30:00,56.92,56.94,56.4,56.57,197984.0,54.0108,54.0298,53.5174,53.6787,197984.0
2018-12-11 11:00:00,56.57,56.6,56.26,56.39,151175.0,53.6787,53.7071,53.3845,53.5079,151175.0
2018-12-11 11:30:00,56.38,56.68,56.28,56.6,124825.0,53.4984,53.783,53.4035,53.7071,124825.0
2018-12-11 12:00:00,56.58,56.59,56.21,56.25,101042.0,53.6882,53.6976,53.3371,53.375,101042.0
2018-12-11 12:30:00,56.24,56.4,56.16,56.26,115033.0,53.3655,53.5174,53.2896,53.3845,115033.0
2018-12-11 13:00:00,56.24,56.32,56.07,56.07,117860.0,53.3655,53.4414,53.2042,53.2042,117860.0
2018-12-11 13:30:00,56.07,56.14,55.78,55.83,137396.0,53.2042,53.2706,52.929,52.9765,137396.0
2018-12-11 14:00:00,55.81,56.27,55.78,56.26,129500.0,52.9575,53.394,52.929,53.3845,129500.0
2018-12-11 14:30:00,56.26,56.43,56.23,56.36,131437.0,53.3845,53.5458,53.356,53.4794,131437.0
2018-12-11 15:00:00,56.36,56.52,56.15,56.35,147761.0,53.4794,53.6312,53.2801,53.4699,147761.0
2018-12-11 15:30:00,56.36,56.43,56.02,56.06,443102.0,53.4794,53.5458,53.1568,53.1947,443102.0
2018-12-12 09:30:00,57.48,57.48,56.98,57.16,247382.0,54.5422,54.5422,54.0677,54.2385,247382.0
2018-12-12 10:00:00,57.17,57.45,57.03,57.38,131981.0,54.248,54.5137,54.1152,54.4473,131981.0
2018-12-12 10:30:00,57.38,57.52,57.19,57.4,150881.0,54.4473,54.5801,54.267,54.4662,150881.0
2018-12-12 11:00:00,57.39,57.41,57.14,57.16,84782.0,54.4568,54.4757,54.2195,54.2385,84782.0
2018-12-12 11:30:00,57.17,57.21,56.98,57.17,84058.0,54.248,54.286,54.0677,54.248,84058.0
2018-12-12 12:00:00,57.17,57.23,57.05,57.12,66411.0,54.248,54.3049,54.1341,54.2006,66411.0
2018-12-12 12:30:00,57.13,57.21,56.95,57.18,105587.0,54.21,54.286,54.0392,54.2575,105587.0
2018-12-12 13:00:00,57.19,57.26,57.11,57.2,83268.0,54.267,54.3334,54.1911,54.2765,83268.0
2018-12-12 13:30:00,57.21,57.21,57.0,57.09,76411.0,54.286,54.286,54.0867,54.1721,76411.0
2018-12-12 14:00:00,57.09,57.1,56.71,56.74,93207.0,54.1721,54.1816,53.8115,53.84,93207.0
2018-12-12 14:30:00,56.73,56.8,56.63,56.72,154913.0,53.8305,53.8969,53.7356,53.821,154913.0
2018-12-12 15:00:00,56.73,56.94,56.68,56.69,153803.0,53.8305,54.0298,53.783,53.7925,153803.0
2018-12-12 15:30:00,56.7,56.86,56.47,56.52,557288.0,53.802,53.9538,53.5838,53.6312,557288.0
2018-12-13 09:30:00,56.84,56.96,56.53,56.64,151118.0,53.9349,54.0487,53.6407,53.7451,151118.0
2018-12-13 10:00:00,56.63,56.88,56.6,56.68,110362.0,53.7356,53.9728,53.7071,53.783,110362.0
2018-12-13 10:30:00,56.69,56.77,56.39,56.45,146428.0,53.7925,53.8684,53.5079,53.5648,146428.0
2018-12-13 11:00:00,56.44,56.62,56.39,56.54,175138.0,53.5553,53.7261,53.5079,53.6502,175138.0
2018-12-13 11:30:00,56.54,56.72,56.48,56.56,126860.0,53.6502,53.821,53.5933,53.6692,126860.0
2018-12-13 12:00:00,56.56,56.59,56.32,56.35,109677.0,53.6692,53.6976,53.4414,53.4699,109677.0
2018-12-13 12:30:00,56.34,56.52,56.33,56.49,110101.0,53.4604,53.6312,53.4509,53.6028,110101.0
2018-12-13 13:00:00,56.48,56.55,56.29,56.36,148604.0,53.5933,53.6597,53.413,53.4794,148604.0
2018-12-13 13:30:00,56.36,56.52,56.22,56.23,126552.0,53.4794,53.6312,53.3466,53.356,126552.0
2018-12-13 14:00:00,56.24,56.28,56.09,56.19,138502.0,53.3655,53.4035,53.2232,53.3181,138502.0
2018-12-13 14:30:00,56.2,56.33,56.15,56.3,187125.0,53.3276,53.4509,53.2801,53.4225,187125.0
2018-12-13 15:00:00,56.29,56.59,56.23,56.49,212879.0,53.413,53.6976,53.356,53.6028,212879.0
2018-12-13 15:30:00,56.48,56.77,56.43,56.58,448621.0,53.5933,53.8684,53.5458,53.6882,448621.0
2018-12-14 09:30:00,55.88,56.8,55.78,56.6,290624.0,53.0239,53.8969,52.929,53.7071,290624.0
2018-12-14 10:00:00,56.57,56.6,56.33,56.4,178356.0,53.6787,53.7071,53.4509,53.5174,178356.0
2018-12-14 10:30:00,56.39,56.56,56.24,56.42,109490.0,53.5079,53.6692,53.3655,53.5363,109490.0
2018-12-14 11:00:00,56.41,56.58,56.27,56.49,331589.0,53.5268,53.6882,53.394,53.6028,331589.0
2018-12-14 11:30:00,56.49,56.61,56.09,56.11,159918.0,53.6028,53.7166,53.2232,53.2422,159918.0
2018-12-14 12:00:00,56.13,56.32,56.06,56.31,123023.0,53.2612,53.4414,53.1947,53.432,123023.0
2018-12-14 12:30:00,56.31,56.38,56.19,56.26,98212.0,53.432,53.4984,53.3181,53.3845,98212.0
2018-12-14 13:00:00,56.24,56.36,56.16,56.27,113012.0,53.3655,53.4794,53.2896,53.394,113012.0
2018-12-14 13:30:00,56.26,56.26,56.05,56.16,174983.0,53.3845,53.3845,53.1852,53.2896,174983.0
2018-12-14 14:00:00,56.15,56.28,56.08,56.17,148988.0,53.2801,53.4035,53.2137,53.2991,148988.0
2018-12-14 14:30:00,56.16,56.36,56.01,56.33,253385.0,53.2896,53.4794,53.1473,53.4509,253385.0
2018-12-14 15:00:00,56.33,56.52,56.29,56.39,241610.0,53.4509,53.6312,53.413,53.5079,241610.0
2018-12-14 15:30:00,56.39,56.45,56.21,56.33,699681.0,53.5079,53.5648,53.3371,53.4509,699681.0
2018-12-17 09:30:00,56.7,56.89,56.17,56.44,340665.0,53.802,53.9823,53.2991,53.5553,340665.0
2018-12-17 10:00:00,56.42,56.5,56.18,56.2,179067.0,53.5363,53.6122,53.3086,53.3276,179067.0
2018-12-17 10:30:00,56.21,56.82,56.08,56.66,298699.0,53.3371,53.9159,53.2137,53.7641,298699.0
2018-12-17 11:00:00,56.67,56.86,56.63,56.78,256310.0,53.7736,53.9538,53.7356,53.8779,256310.0
2018-12-17 11:30:00,56.79,56.92,56.58,56.88,252582.0,53.8874,54.0108,53.6882,53.9728,252582.0
2018-12-17 12:00:00,56.89,57.01,56.75,56.76,181867.0,53.9823,54.0962,53.8495,53.859,181867.0
2018-12-17 12:30:00,56.75,56.81,56.61,56.67,200235.0,53.8495,53.9064,53.7166,53.7736,200235.0
2018-12-17 13:00:00,56.67,56.73,56.55,56.6,177450.0,53.7736,53.8305,53.6597,53.7071,177450.0
2018-12-17 13:30:00,56.6,56.66,56.45,56.45,285251.0,53.7071,53.7641,53.5648,53.5648,285251.0
2018-12-17 14:00:00,56.45,56.5,56.19,56.2,193481.0,53.5648,53.6122,53.3181,53.3276,193481.0
2018-12-17 14:30:00,56.2,56.46,56.18,56.26,261458.0,53.3276,53.5743,53.3086,53.3845,261458.0
2018-12-17 15:00:00,56.26,56.41,56.11,56.16,395231.0,53.3845,53.5268,53.2422,53.2896,395231.0
2018-12-17 15:30:00,56.17,56.4,56.04,56.34,1101104.0,53.2991,53.5174,53.1758,53.4604,1101104.0
2018-12-18 09:30:00,56.95,57.31,56.83,57.02,356321.0,54.0392,54.3808,53.9254,54.1057,356321.0
2018-12-18 10:00:00,57.02,57.02,56.69,56.8,218803.0,54.1057,54.1057,53.7925,53.8969,218803.0
2018-12-18 10:30:00,56.78,56.89,56.61,56.68,334174.0,53.8779,53.9823,53.7166,53.783,334174.0
2018-12-18 11:00:00,56.69,56.75,56.49,56.66,366382.0,53.7925,53.8495,53.6028,53.7641,366382.0
2018-12-18 11:30:00,56.64,56.83,56.61,56.73,184821.0,53.7451,53.9254,53.7166,53.8305,184821.0
2018-12-18 12:00:00,56.72,56.93,56.68,56.74,136537.0,53.821,54.0203,53.783,53.84,136537.0
2018-12-18 12:30:00,56.73,56.87,56.59,56.84,246189.0,53.8305,53.9633,53.6976,53.9349,246189.0
2018-12-18 13:00:00,56.85,56.99,56.69,56.75,190681.0,53.9444,54.0772,53.7925,53.8495,190681.0
2018-12-18 13:30:00,56.73,56.78,56.59,56.61,284100.0,53.8305,53.8779,53.6976,53.7166,284100.0
2018-12-18 14:00:00,56.61,56.79,56.46,56.72,458824.0,53.7166,53.8874,53.5743,53.821,458824.0
2018-12-18 14:30:00,56.72,56.76,56.38,56.39,603638.0,53.821,53.859,53.4984,53.5079,603638.0
2018-12-18 15:00:00,56.4,56.54,56.19,56.25,380437.0,53.5174,53.6502,53.3181,53.375,380437.0
2018-12-18 15:30:00,56.26,56.53,56.19,56.19,617992.0,53.3845,53.6407,53.3181,53.3181,617992.0
2018-12-19 09:30:00,56.43,56.93,56.41,56.84,233630.0,53.5458,54.0203,53.5268,53.9349,233630.0
2018-12-19 10:00:00,56.84,57.2,56.7,56.95,299613.0,53.9349,54.2765,53.802,54.0392,299613.0
2018-12-19 10:30:00,56.96,57.02,56.76,56.8,255368.0,54.0487,54.1057,53.859,53.8969,255368.0
2018-12-19 11:00:00,56.8,56.82,56.61,56.72,172537.0,53.8969,53.9159,53.7166,53.821,172537.0
2018-12-19 11:30:00,56.72,56.92,56.59,56.9,117208.0,53.821,54.0108,53.6976,53.9918,117208.0
2018-12-19 12:00:00,56.89,57.02,56.79,56.96,180197.0,53.9823,54.1057,53.8874,54.0487,180197.0
2018-12-19 12:30:00,56.96,57.0,56.84,56.87,76883.0,54.0487,54.0867,53.9349,53.9633,76883.0
2018-12-19 13:00:00,56.86,56.87,56.63,56.72,160251.0,53.9538,53.9633,53.7356,53.821,160251.0
2018-12-19 13:30:00,56.72,57.0,56.45,56.99,502576.0,53.821,54.0867,53.5648,54.0772,502576.0
2018-12-19 14:00:00,57.01,57.04,55.9,56.3,317205.0,54.0962,54.1246,53.0429,53.4225,317205.0
2018-12-19 14:30:00,56.29,56.51,55.46,55.55,380691.0,53.413,53.6217,52.6254,52.7108,380691.0
2018-12-19 15:00:00,55.55,55.76,55.04,55.38,474077.0,52.7108,52.9101,52.2269,52.5495,474077.0
2018-12-19 15:30:00,55.34,55.51,54.86,55.03,1206857.0,52.5115,52.6728,52.0561,52.2174,1206857.0
2018-12-20 09:30:00,52.15,52.68,50.9,51.81,1699038.0,49.4846,49.9875,48.2985,49.162,1699038.0
2018-12-20 10:00:00,51.85,52.02,51.3,51.34,822667.0,49.1999,49.3612,48.678,48.716,822667.0
2018-12-20 10:30:00,51.32,51.47,50.98,51.11,609419.0,48.697,48.8393,48.3744,48.4977,609419.0
2018-12-20 11:00:00,51.11,51.21,50.52,50.6,414046.0,48.4977,48.5926,47.9379,48.0138,414046.0
2018-12-20 11:30:00,50.59,50.6,49.68,49.73,820625.0,48.0043,48.0138,47.1408,47.1883,820625.0
2018-12-20 12:00:00,49.73,50.22,49.44,50.22,597147.0,47.1883,47.6532,46.9131,47.6532,597147.0
2018-12-20 12:30:00,50.2,50.22,49.35,49.86,860512.0,47.6342,47.6532,46.8277,47.3116,860512.0
2018-12-20 13:00:00,49.83,50.03,49.51,49.66,428952.0,47.2832,47.4729,46.9795,47.1218,428952.0
2018-12-20 13:30:00,49.66,49.7,49.43,49.44,387433.0,47.1218,47.1598,46.9036,46.9131,387433.0
2018-12-20 14:00:00,49.44,49.46,48.74,49.41,782518.0,46.9131,46.9321,46.2489,46.8846,782518.0
2018-12-20 14:30:00,49.41,50.04,49.4,49.74,459759.0,46.8846,47.4824,46.8751,47.1978,459759.0
2018-12-20 15:00:00,49.75,50.18,49.51,49.77,579491.0,47.2072,47.6153,46.9795,47.2262,579491.0
2018-12-20 15:30:00,49.77,49.85,49.29,49.79,1272640.0,47.2262,47.3021,46.7708,47.2452,1272640.0
2018-12-21 09:30:00,50.43,50.64,49.87,49.91,945141.0,47.8525,48.0518,47.3211,47.3591,945141.0
2018-12-21 10:00:00,49.91,50.0,49.37,49.7,428973.0,47.3591,47.4445,46.8467,47.1598,428973.0
2018-12-21 10:30:00,49.7,49.74,49.22,49.28,430790.0,47.1598,47.1978,46.7043,46.7613,430790.0
2018-12-21 11:00:00,49.29,49.3,48.64,48.96,754594.0,46.7708,46.7802,46.154,46.4576,754594.0
2018-12-21 11:30:00,48.96,49.04,48.69,48.73,224854.0,46.4576,46.5335,46.2014,46.2394,224854.0
2018-12-21 12:00:00,48.74,48.75,48.35,48.38,296435.0,46.2489,46.2584,45.8788,45.9073,296435.0
2018-12-21 12:30:00,48.37,48.82,48.1,48.48,273407.0,45.8978,46.3248,45.6416,46.0022,273407.0
2018-12-21 13:00:00,48.49,48.61,48.25,48.34,220629.0,46.0116,46.1255,45.7839,45.8693,220629.0
2018-12-21 13:30:00,48.32,48.64,48.23,48.34,286632.0,45.8503,46.154,45.7649,45.8693,286632.0
2018-12-21 14:00:00,48.33,48.45,48.19,48.31,266900.0,45.8598,45.9737,45.727,45.8408,266900.0
2018-12-21 14:30:00,48.32,48.46,48.16,48.29,292601.0,45.8503,45.9832,45.6985,45.8219,292601.0
2018-12-21 15:00:00,48.28,48.35,47.75,47.76,512604.0,45.8124,45.8788,45.3095,45.319,512604.0
2018-12-21 15:30:00,47.76,48.04,47.58,47.85,1149855.0,45.319,45.5846,45.1482,45.4044,1149855.0
2018-12-24 09:30:00,47.46,47.66,46.53,46.73,320951.0,45.0343,45.2241,44.1518,44.3416,320951.0
2018-12-24 10:00:00,46.73,46.93,46.41,46.85,418163.0,44.3416,44.5314,44.038,44.4555,418163.0
2018-12-24 10:30:00,46.85,47.47,46.75,46.87,309109.0,44.4555,45.0438,44.3606,44.4744,309109.0
2018-12-24 11:00:00,46.87,47.1,46.62,46.82,348710.0,44.4744,44.6927,44.2372,44.427,348710.0
2018-12-24 11:30:00,46.81,47.02,46.57,46.89,634257.0,44.4175,44.6168,44.1898,44.4934,634257.0
2018-12-24 12:00:00,46.91,47.03,46.78,46.84,434678.0,44.5124,44.6263,44.389,44.446,434678.0
2018-12-24 12:30:00,46.84,46.95,46.17,46.21,758298.0,44.446,44.5504,43.8102,43.8482,758298.0
2018-12-26 09:30:00,46.31,46.93,46.3,46.35,619963.0,43.9431,44.5314,43.9336,43.981,619963.0
2018-12-26 10:00:00,46.35,46.37,45.77,45.78,581747.0,43.981,44.0,43.4307,43.4402,581747.0
2018-12-26 10:30:00,45.78,46.03,45.64,45.75,741401.0,43.4402,43.6774,43.3073,43.4117,741401.0
2018-12-26 11:00:00,45.75,46.35,45.73,46.28,469322.0,43.4117,43.981,43.3927,43.9146,469322.0
2018-12-26 11:30:00,46.28,46.4,46.1,46.25,883635.0,43.9146,44.0285,43.7438,43.8861,883635.0
2018-12-26 12:00:00,46.27,46.64,46.27,46.31,281214.0,43.9051,44.2562,43.9051,43.9431,281214.0
2018-12-26 12:30:00,46.31,46.45,46.18,46.19,311704.0,43.9431,44.0759,43.8197,43.8292,311704.0
2018-12-26 13:00:00,46.19,46.25,45.87,45.88,492394.0,43.8292,43.8861,43.5256,43.535,492394.0
2018-12-26 13:30:00,45.86,46.34,45.86,46.29,410040.0,43.5161,43.9715,43.5161,43.9241,410040.0
2018-12-26 14:00:00,46.31,46.44,46.08,46.14,377595.0,43.9431,44.0664,43.7248,43.7818,377595.0
2018-12-26 14:30:00,46.14,46.44,46.13,46.44,378634.0,43.7818,44.0664,43.7723,44.0664,378634.0
2018-12-26 15:00:00,46.43,46.8,46.36,46.78,415607.0,44.0569,44.408,43.9905,44.389,415607.0
2018-12-26 15:30:00,46.78,47.51,46.75,47.49,942572.0,44.389,45.0817,44.3606,45.0628,942572.0
2018-12-27 09:30:00,47.62,47.8,46.77,47.09,631637.0,45.1861,45.3569,44.3796,44.6832,631637.0
2018-12-27 10:00:00,47.04,47.27,46.79,46.8,287754.0,44.6358,44.854,44.3985,44.408,287754.0
2018-12-27 10:30:00,46.81,47.11,46.69,47.0,279558.0,44.4175,44.7022,44.3036,44.5978,279558.0
2018-12-27 11:00:00,46.99,47.38,46.88,47.33,269676.0,44.5883,44.9584,44.4839,44.9109,269676.0
2018-12-27 11:30:00,47.34,47.47,47.01,47.02,221830.0,44.9204,45.0438,44.6073,44.6168,221830.0
2018-12-27 12:00:00,47.01,47.25,46.89,46.95,282314.0,44.6073,44.835,44.4934,44.5504,282314.0
2018-12-27 12:30:00,46.94,47.03,46.76,46.98,220010.0,44.5409,44.6263,44.3701,44.5788,220010.0
2018-12-27 13:00:00,46.97,47.11,46.93,47.0,202795.0,44.5693,44.7022,44.5314,44.5978,202795.0
2018-12-27 13:30:00,46.99,47.05,46.56,46.66,203820.0,44.5883,44.6452,44.1803,44.2752,203820.0
2018-12-27 14:00:00,46.65,46.78,46.39,46.53,253277.0,44.2657,44.389,44.019,44.1518,253277.0
2018-12-27 14:30:00,46.53,46.92,46.41,46.91,247432.0,44.1518,44.5219,44.038,44.5124,247432.0
2018-12-27 15:00:00,46.92,47.43,46.74,47.38,297128.0,44.5219,45.0058,44.3511,44.9584,297128.0
2018-12-27 15:30:00,47.39,48.15,47.23,48.15,676665.0,44.9679,45.689,44.816,45.689,676665.0
2018-12-28 09:30:00,48.46,48.74,48.13,48.69,302088.0,45.9832,46.2489,45.67,46.2014,302088.0
2018-12-28 10:00:00,48.69,48.73,48.33,48.42,281193.0,46.2014,46.2394,45.8598,45.9452,281193.0
2018-12-28 10:30:00,48.41,48.48,48.21,48.26,351584.0,45.9357,46.0022,45.746,45.7934,351584.0
2018-12-28 11:00:00,48.26,48.64,48.18,48.61,532564.0,45.7934,46.154,45.7175,46.1255,532564.0
2018-12-28 11:30:00,48.6,48.67,48.45,48.48,193199.0,46.116,46.1824,45.9737,46.0022,193199.0
2018-12-28 12:00:00,48.48,48.65,48.43,48.57,178130.0,46.0022,46.1635,45.9547,46.0876,178130.0
2018-12-28 12:30:00,48.58,48.74,48.37,48.37,218481.0,46.097,46.2489,45.8978,45.8978,218481.0
2018-12-28 13:00:00,48.39,48.52,48.36,48.37,149393.0,45.9168,46.0401,45.8883,45.8978,149393.0
2018-12-28 13:30:00,48.37,48.57,48.22,48.51,219724.0,45.8978,46.0876,45.7554,46.0306,219724.0
2018-12-28 14:00:00,48.51,49.16,48.51,48.86,293088.0,46.0306,46.6474,46.0306,46.3627,293088.0
2018-12-28 14:30:00,48.86,49.34,48.85,49.29,372378.0,46.3627,46.8182,46.3532,46.7708,372378.0
2018-12-28 15:00:00,49.3,49.36,48.56,48.69,348357.0,46.7802,46.8372,46.0781,46.2014,348357.0
2018-12-28 15:30:00,48.69,48.75,48.43,48.67,699990.0,46.2014,46.2584,45.9547,46.1824,699990.0
2018-12-31 09:30:00,48.9,49.08,48.5,48.72,280091.0,46.4007,46.5715,46.0211,46.2299,280091.0
2018-12-31 10:00:00,48.74,48.93,48.66,48.67,222229.0,46.2489,46.4292,46.173,46.1824,222229.0
2018-12-31 10:30:00,48.66,48.88,48.58,48.66,233590.0,46.173,46.3817,46.097,46.173,233590.0
2018-12-31 11:00:00,48.66,48.81,48.58,48.75,208672.0,46.173,46.3153,46.097,46.2584,208672.0
2018-12-31 11:30:00,48.75,48.96,48.57,48.91,173028.0,46.2584,46.4576,46.0876,46.4102,173028.0
2018-12-31 12:00:00,48.93,49.06,48.83,49.06,192008.0,46.4292,46.5525,46.3343,46.5525,192008.0
2018-12-31 12:30:00,49.07,49.16,48.92,49.1,167442.0,46.562,46.6474,46.4197,46.5905,167442.0
2018-12-31 13:00:00,49.13,49.25,49.05,49.23,138569.0,46.6189,46.7328,46.543,46.7138,138569.0
2018-12-31 13:30:00,49.23,49.37,49.0,49.03,293207.0,46.7138,46.8467,46.4956,46.524,293207.0
2018-12-31 14:00:00,49.04,49.15,48.84,48.88,299873.0,46.5335,46.6379,46.3438,46.3817,299873.0
2018-12-31 14:30:00,48.88,49.09,48.74,48.98,221106.0,46.3817,46.581,46.2489,46.4766,221106.0
2018-12-31 15:00:00,48.97,49.18,48.95,49.14,231653.0,46.4671,46.6664,46.4481,46.6284,231653.0
2018-12-31 15:30:00,49.14,49.33,48.98,49.32,576033.0,46.6284,46.8087,46.4766,46.7992,576033.0
2019-01-02 09:30:00,49.04,49.21,48.62,49.18,329921.0,46.5335,46.6948,46.135,46.6664,329921.0
2019-01-02 10:00:00,49.18,49.41,49.09,49.19,165253.0,46.6664,46.8846,46.581,46.6759,165253.0
2019-01-02 10:30:00,49.19,49.57,49.08,49.45,141473.0,46.6759,47.0364,46.5715,46.9226,141473.0
2019-01-02 11:00:00,49.45,49.69,49.42,49.55,188712.0,46.9226,47.1503,46.8941,47.0175,188712.0
2019-01-02 11:30:00,49.55,49.84,49.49,49.5,229355.0,47.0175,47.2926,46.9605,46.97,229355.0
2019-01-02 12:00:00,49.5,49.61,49.34,49.41,158629.0,46.97,47.0744,46.8182,46.8846,158629.0
2019-01-02 12:30:00,49.42,49.7,49.42,49.68,130354.0,46.8941,47.1598,46.8941,47.1408,130354.0
2019-01-02 13:00:00,49.68,49.92,49.66,49.85,156754.0,47.1408,47.3686,47.1218,47.3021,156754.0
2019-01-02 13:30:00,49.85,50.04,49.78,50.03,143282.0,47.3021,47.4824,47.2357,47.4729,143282.0
2019-01-02 14:00:00,50.02,50.06,49.85,49.96,317308.0,47.4634,47.5014,47.3021,47.4065,317308.0
2019-01-02 14:30:00,49.96,50.1,49.83,49.85,195129.0,47.4065,47.5394,47.2832,47.3021,195129.0
2019-01-02 15:00:00,49.85,49.89,49.59,49.75,289897.0,47.3021,47.3401,47.0554,47.2072,289897.0
2019-01-02 15:30:00,49.73,49.87,49.58,49.86,529006.0,47.1883,47.3211,47.0459,47.3116,529006.0
2019-01-03 09:30:00,49.2,49.41,48.67,48.8,383620.0,46.6854,46.8846,46.1824,46.3058,383620.0
2019-01-03 10:00:00,48.8,48.83,48.01,48.32,656674.0,46.3058,46.3343,45.5562,45.8503,656674.0
2019-01-03 10:30:00,48.31,48.32,47.91,48.02,497276.0,45.8408,45.8503,45.4613,45.5657,497276.0
2019-01-03 11:00:00,48.03,48.17,47.75,48.16,456489.0,45.5752,45.708,45.3095,45.6985,456489.0
2019-01-03 11:30:00,48.16,48.71,48.04,48.49,273710.0,45.6985,46.2204,45.5846,46.0116,273710.0
2019-01-03 12:00:00,48.48,48.57,48.08,48.18,248952.0,46.0022,46.0876,45.6226,45.7175,248952.0
2019-01-03 12:30:00,48.16,48.4,48.01,48.35,145760.0,45.6985,45.9262,45.5562,45.8788,145760.0
2019-01-03 13:00:00,48.34,48.35,47.87,47.96,272307.0,45.8693,45.8788,45.4233,45.5087,272307.0
2019-01-03 13:30:00,47.94,48.07,47.81,47.84,219629.0,45.4898,45.6131,45.3664,45.3949,219629.0
2019-01-03 14:00:00,47.84,48.01,47.7,47.95,399600.0,45.3949,45.5562,45.262,45.4992,399600.0
2019-01-03 14:30:00,47.96,48.07,47.64,47.77,218408.0,45.5087,45.6131,45.2051,45.3284,218408.0
2019-01-03 15:00:00,47.77,47.82,47.56,47.64,291140.0,45.3284,45.3759,45.1292,45.2051,291140.0
2019-01-03 15:30:00,47.64,47.77,47.33,47.39,860342.0,45.2051,45.3284,44.9109,44.9679,860342.0
2019-01-04 09:30:00,48.43,48.83,48.33,48.74,412239.0,45.9547,46.3343,45.8598,46.2489,412239.0
2019-01-04 10:00:00,48.76,49.53,48.75,49.52,306315.0,46.2678,46.9985,46.2584,46.989,306315.0
2019-01-04 10:30:00,49.51,49.66,49.33,49.62,269242.0,46.9795,47.1218,46.8087,47.0839,269242.0
2019-01-04 11:00:00,49.63,49.8,49.43,49.52,194470.0,47.0934,47.2547,46.9036,46.989,194470.0
2019-01-04 11:30:00,49.51,49.77,49.42,49.66,139574.0,46.9795,47.2262,46.8941,47.1218,139574.0
2019-01-04 12:00:00,49.67,49.92,49.47,49.75,259164.0,47.1313,47.3686,46.9416,47.2072,259164.0
2019-01-04 12:30:00,49.73,50.32,49.73,50.29,303955.0,47.1883,47.7481,47.1883,47.7196,303955.0
2019-01-04 13:00:00,50.3,50.42,50.06,50.16,211966.0,47.7291,47.843,47.5014,47.5963,211966.0
2019-01-04 13:30:00,50.16,50.27,49.94,50.0,190289.0,47.5963,47.7007,47.3875,47.4445,190289.0
2019-01-04 14:00:00,50.01,50.12,49.76,50.03,210377.0,47.454,47.5583,47.2167,47.4729,210377.0
2019-01-04 14:30:00,50.04,50.08,49.75,49.77,198657.0,47.4824,47.5204,47.2072,47.2262,198657.0
2019-01-04 15:00:00,49.78,50.05,49.77,49.78,208876.0,47.2357,47.4919,47.2262,47.2357,208876.0
2019-01-04 15:30:00,49.8,50.06,49.76,50.05,506392.0,47.2547,47.5014,47.2167,47.4919,506392.0
2019-01-07 09:30:00,51.01,51.05,50.33,50.67,552073.0,48.4028,48.4408,47.7576,48.0802,552073.0
2019-01-07 10:00:00,50.67,50.94,50.47,50.53,226977.0,48.0802,48.3364,47.8904,47.9474,226977.0
2019-01-07 10:30:00,50.54,50.69,50.47,50.51,217077.0,47.9569,48.0992,47.8904,47.9284,217077.0
2019-01-07 11:00:00,50.5,50.98,50.5,50.9,180797.0,47.9189,48.3744,47.9189,48.2985,180797.0
2019-01-07 11:30:00,50.9,51.17,50.87,51.16,182967.0,48.2985,48.5547,48.27,48.5452,182967.0
2019-01-07 12:00:00,51.16,51.17,50.83,50.97,148844.0,48.5452,48.5547,48.232,48.3649,148844.0
2019-01-07 12:30:00,50.97,51.08,50.86,50.97,132282.0,48.3649,48.4693,48.2605,48.3649,132282.0
2019-01-07 13:00:00,50.97,51.21,50.97,51.1,152043.0,48.3649,48.5926,48.3649,48.4882,152043.0
2019-01-07 13:30:00,51.09,51.24,50.96,50.98,154710.0,48.4788,48.6211,48.3554,48.3744,154710.0
2019-01-07 14:00:00,50.98,51.11,50.89,50.92,232925.0,48.3744,48.4977,48.289,48.3174,232925.0
2019-01-07 14:30:00,50.91,50.95,50.68,50.76,161993.0,48.308,48.3459,48.0897,48.1656,161993.0
2019-01-07 15:00:00,50.76,50.95,50.74,50.88,212977.0,48.1656,48.3459,48.1466,48.2795,212977.0
2019-01-07 15:30:00,50.88,50.94,50.6,50.65,583173.0,48.2795,48.3364,48.0138,48.0612,583173.0
2019-01-08 09:30:00,52.34,52.52,51.82,51.95,783144.0,49.6649,49.8357,49.1714,49.2948,783144.0
2019-01-08 10:00:00,51.94,52.1,51.48,51.77,321081.0,49.2853,49.4371,48.8488,49.124,321081.0
2019-01-08 10:30:00,51.78,51.84,51.62,51.77,413772.0,49.1335,49.1904,48.9817,49.124,413772.0
2019-01-08 11:00:00,51.78,51.9,51.73,51.79,286508.0,49.1335,49.2474,49.086,49.143,286508.0
2019-01-08 11:30:00,51.79,51.91,51.72,51.88,308294.0,49.143,49.2568,49.0766,49.2284,308294.0
2019-01-08 12:00:00,51.89,51.94,51.81,51.83,200685.0,49.2379,49.2853,49.162,49.1809,200685.0
2019-01-08 12:30:00,51.84,51.9,51.72,51.87,380690.0,49.1904,49.2474,49.0766,49.2189,380690.0
2019-01-08 13:00:00,51.87,52.03,51.86,51.95,211849.0,49.2189,49.3707,49.2094,49.2948,211849.0
2019-01-08 13:30:00,51.95,52.15,51.82,52.03,362791.0,49.2948,49.4846,49.1714,49.3707,362791.0
2019-01-08 14:00:00,52.02,52.1,51.95,52.0,275751.0,49.3612,49.4371,49.2948,49.3422,275751.0
2019-01-08 14:30:00,52.0,52.08,51.96,52.0,224957.0,49.3422,49.4182,49.3043,49.3422,224957.0
2019-01-08 15:00:00,52.0,52.06,51.86,51.94,351220.0,49.3422,49.3992,49.2094,49.2853,351220.0
2019-01-08 15:30:00,51.94,52.02,51.83,51.9,665869.0,49.2853,49.3612,49.1809,49.2474,665869.0
2019-01-09 09:30:00,52.4,52.55,51.96,52.1,579219.0,49.7218,49.8641,49.3043,49.4371,579219.0
2019-01-09 10:00:00,52.11,52.15,51.83,52.06,277529.0,49.4466,49.4846,49.1809,49.3992,277529.0
2019-01-09 10:30:00,52.06,52.06,51.74,52.01,216240.0,49.3992,49.3992,49.0955,49.3517,216240.0
2019-01-09 11:00:00,52.01,52.33,51.97,52.29,242753.0,49.3517,49.6554,49.3138,49.6174,242753.0
2019-01-09 11:30:00,52.29,52.77,52.23,52.55,267099.0,49.6174,50.0729,49.5605,49.8641,267099.0
2019-01-09 12:00:00,52.56,52.67,52.29,52.29,270486.0,49.8736,49.978,49.6174,49.6174,270486.0
2019-01-09 12:30:00,52.3,52.42,52.23,52.35,122097.0,49.6269,49.7408,49.5605,49.6744,122097.0
2019-01-09 13:00:00,52.35,52.36,52.22,52.3,120051.0,49.6744,49.6838,49.551,49.6269,120051.0
2019-01-09 13:30:00,52.3,52.31,52.0,52.02,123526.0,49.6269,49.6364,49.3422,49.3612,123526.0
2019-01-09 14:00:00,52.04,52.28,51.87,51.91,187792.0,49.3802,49.6079,49.2189,49.2568,187792.0
2019-01-09 14:30:00,51.91,52.16,51.84,52.12,129049.0,49.2568,49.4941,49.1904,49.4561,129049.0
2019-01-09 15:00:00,52.13,52.17,52.02,52.09,159642.0,49.4656,49.5036,49.3612,49.4276,159642.0
2019-01-09 15:30:00,52.08,52.09,51.76,51.99,572352.0,49.4182,49.4276,49.1145,49.3328,572352.0
2019-01-10 09:30:00,51.88,51.91,51.27,51.63,440443.0,49.2284,49.2568,48.6496,48.9912,440443.0
2019-01-10 10:00:00,51.64,52.06,51.63,51.94,353157.0,49.0006,49.3992,48.9912,49.2853,353157.0
2019-01-10 10:30:00,51.92,52.3,51.89,52.28,204402.0,49.2663,49.6269,49.2379,49.6079,204402.0
2019-01-10 11:00:00,52.29,52.44,52.06,52.09,243231.0,49.6174,49.7598,49.3992,49.4276,243231.0
2019-01-10 11:30:00,52.09,52.3,52.04,52.2,291913.0,49.4276,49.6269,49.3802,49.532,291913.0
2019-01-10 12:00:00,52.19,52.3,52.0,52.27,156131.0,49.5225,49.6269,49.3422,49.5984,156131.0
2019-01-10 12:30:00,52.27,52.3,51.89,52.03,231878.0,49.5984,49.6269,49.2379,49.3707,231878.0
2019-01-10 13:00:00,52.05,52.06,51.58,51.73,202709.0,49.3897,49.3992,48.9437,49.086,202709.0
2019-01-10 13:30:00,51.74,51.8,51.55,51.78,164252.0,49.0955,49.1525,48.9152,49.1335,164252.0
2019-01-10 14:00:00,51.78,52.21,51.78,52.2,167936.0,49.1335,49.5415,49.1335,49.532,167936.0
2019-01-10 14:30:00,52.21,52.35,52.09,52.16,152317.0,49.5415,49.6744,49.4276,49.4941,152317.0
2019-01-10 15:00:00,52.16,52.23,52.03,52.13,111791.0,49.4941,49.5605,49.3707,49.4656,111791.0
2019-01-10 15:30:00,52.13,52.39,52.09,52.3,350158.0,49.4656,49.7123,49.4276,49.6269,350158.0
2019-01-11 09:30:00,52.22,52.49,52.07,52.45,359042.0,49.551,49.8072,49.4087,49.7692,359042.0
2019-01-11 10:00:00,52.46,52.75,52.35,52.35,207953.0,49.7787,50.0539,49.6744,49.6744,207953.0
2019-01-11 10:30:00,52.34,52.65,52.31,52.6,162198.0,49.6649,49.959,49.6364,49.9116,162198.0
2019-01-11 11:00:00,52.6,52.64,52.37,52.41,165154.0,49.9116,49.9495,49.6933,49.7313,165154.0
2019-01-11 11:30:00,52.41,52.51,52.21,52.37,187878.0,49.7313,49.8262,49.5415,49.6933,187878.0
2019-01-11 12:00:00,52.36,52.39,52.11,52.19,129893.0,49.6838,49.7123,49.4466,49.5225,129893.0
2019-01-11 12:30:00,52.19,52.45,52.18,52.38,148690.0,49.5225,49.7692,49.513,49.7028,148690.0
2019-01-11 13:00:00,52.38,52.45,52.27,52.29,155786.0,49.7028,49.7692,49.5984,49.6174,155786.0
2019-01-11 13:30:00,52.29,52.39,52.26,52.33,131085.0,49.6174,49.7123,49.589,49.6554,131085.0
2019-01-11 14:00:00,52.32,52.36,52.21,52.23,96548.0,49.6459,49.6838,49.5415,49.5605,96548.0
2019-01-11 14:30:00,52.23,52.24,52.08,52.14,134887.0,49.5605,49.57,49.4182,49.4751,134887.0
2019-01-11 15:00:00,52.13,52.23,52.1,52.17,151629.0,49.4656,49.5605,49.4371,49.5036,151629.0
2019-01-11 15:30:00,52.16,52.42,52.16,52.39,401016.0,49.4941,49.7408,49.4941,49.7123,401016.0
2019-01-14 09:30:00,52.2,52.24,51.9,52.22,321351.0,49.532,49.57,49.2474,49.551,321351.0
2019-01-14 10:00:00,52.22,52.57,52.19,52.57,220442.0,49.551,49.8831,49.5225,49.8831,220442.0
2019-01-14 10:30:00,52.58,52.67,52.43,52.66,221578.0,49.8926,49.978,49.7503,49.9685,221578.0
2019-01-14 11:00:00,52.66,52.69,52.41,52.48,244576.0,49.9685,49.997,49.7313,49.7977,244576.0
2019-01-14 11:30:00,52.48,52.64,52.44,52.52,126281.0,49.7977,49.9495,49.7598,49.8357,126281.0
2019-01-14 12:00:00,52.52,52.59,52.46,52.55,117140.0,49.8357,49.9021,49.7787,49.8641,117140.0
2019-01-14 12:30:00,52.55,52.59,52.43,52.46,76570.0,49.8641,49.9021,49.7503,49.7787,76570.0
2019-01-14 13:00:00,52.45,52.89,52.43,52.8,244495.0,49.7692,50.1868,49.7503,50.1014,244495.0
2019-01-14 13:30:00,52.8,52.83,52.61,52.67,170462.0,50.1014,50.1298,49.9211,49.978,170462.0
2019-01-14 14:00:00,52.67,52.69,52.26,52.28,141550.0,49.978,49.997,49.589,49.6079,141550.0
2019-01-14 14:30:00,52.29,52.34,52.23,52.32,103631.0,49.6174,49.6649,49.5605,49.6459,103631.0
2019-01-14 15:00:00,52.32,52.34,52.18,52.19,139752.0,49.6459,49.6649,49.513,49.5225,139752.0
2019-01-14 15:30:00,52.19,52.3,52.1,52.2,383032.0,49.5225,49.6269,49.4371,49.532,383032.0
2019-01-15 09:30:00,52.52,52.7,52.23,52.3,411492.0,49.8357,50.0065,49.5605,49.6269,411492.0
2019-01-15 10:00:00,52.32,52.6,52.22,52.22,177244.0,49.6459,49.9116,49.551,49.551,177244.0
2019-01-15 10:30:00,52.23,52.45,52.19,52.45,374933.0,49.5605,49.7692,49.5225,49.7692,374933.0
2019-01-15 11:00:00,52.44,52.46,52.21,52.37,445042.0,49.7598,49.7787,49.5415,49.6933,445042.0
2019-01-15 11:30:00,52.38,52.56,52.34,52.54,118392.0,49.7028,49.8736,49.6649,49.8546,118392.0
2019-01-15 12:00:00,52.54,52.66,52.44,52.53,116708.0,49.8546,49.9685,49.7598,49.8452,116708.0
2019-01-15 12:30:00,52.53,52.53,52.22,52.36,319377.0,49.8452,49.8452,49.551,49.6838,319377.0
2019-01-15 13:00:00,52.35,52.66,52.35,52.66,136331.0,49.6744,49.9685,49.6744,49.9685,136331.0
2019-01-15 13:30:00,52.66,52.69,52.53,52.59,102071.0,49.9685,49.997,49.8452,49.9021,102071.0
2019-01-15 14:00:00,52.58,52.68,52.42,52.43,131041.0,49.8926,49.9875,49.7408,49.7503,131041.0
2019-01-15 14:30:00,52.44,52.67,52.33,52.65,170693.0,49.7598,49.978,49.6554,49.959,170693.0
2019-01-15 15:00:00,52.63,52.82,52.61,52.81,219908.0,49.94,50.1203,49.9211,50.1108,219908.0
2019-01-15 15:30:00,52.81,52.91,52.7,52.91,543857.0,50.1108,50.2057,50.0065,50.2057,543857.0
2019-01-16 09:30:00,52.76,53.08,52.76,52.97,287865.0,50.0634,50.367,50.0634,50.2627,287865.0
2019-01-16 10:00:00,52.96,53.13,52.62,52.65,409387.0,50.2532,50.4145,49.9306,49.959,409387.0
2019-01-16 10:30:00,52.67,52.68,52.35,52.48,355737.0,49.978,49.9875,49.6744,49.7977,355737.0
2019-01-16 11:00:00,52.48,52.68,52.38,52.56,298147.0,49.7977,49.9875,49.7028,49.8736,298147.0
2019-01-16 11:30:00,52.55,52.63,52.38,52.42,167370.0,49.8641,49.94,49.7028,49.7408,167370.0
2019-01-16 12:00:00,52.42,52.6,52.37,52.59,146337.0,49.7408,49.9116,49.6933,49.9021,146337.0
2019-01-16 12:30:00,52.6,52.67,52.47,52.62,84341.0,49.9116,49.978,49.7882,49.9306,84341.0
2019-01-16 13:00:00,52.61,52.63,52.53,52.57,134779.0,49.9211,49.94,49.8452,49.8831,134779.0
2019-01-16 13:30:00,52.58,52.65,52.49,52.55,144223.0,49.8926,49.959,49.8072,49.8641,144223.0
2019-01-16 14:00:00,52.55,52.88,52.55,52.73,157237.0,49.8641,50.1773,49.8641,50.0349,157237.0
2019-01-16 14:30:00,52.74,52.82,52.72,52.76,176303.0,50.0444,50.1203,50.0254,50.0634,176303.0
2019-01-16 15:00:00,52.76,52.86,52.75,52.83,198962.0,50.0634,50.1583,50.0539,50.1298,198962.0
2019-01-16 15:30:00,52.83,52.85,52.69,52.72,818657.0,50.1298,50.1488,49.997,50.0254,818657.0
2019-01-17 09:30:00,52.61,53.15,52.56,53.12,118325.0,49.9211,50.4335,49.8736,50.405,118325.0
2019-01-17 10:00:00,53.13,53.23,52.93,53.11,140737.0,50.4145,50.5094,50.2247,50.3955,140737.0
2019-01-17 10:30:00,53.12,53.22,53.0,53.21,116332.0,50.405,50.4999,50.2911,50.4904,116332.0
2019-01-17 11:00:00,53.22,53.34,53.12,53.3,206259.0,50.4999,50.6138,50.405,50.5758,206259.0
2019-01-17 11:30:00,53.3,53.41,53.18,53.27,122993.0,50.5758,50.6802,50.4619,50.5473,122993.0
2019-01-17 12:00:00,53.26,53.27,53.11,53.14,105925.0,50.5378,50.5473,50.3955,50.424,105925.0
2019-01-17 12:30:00,53.13,53.26,53.11,53.22,98814.0,50.4145,50.5378,50.3955,50.4999,98814.0
2019-01-17 13:00:00,53.21,53.37,53.2,53.32,196585.0,50.4904,50.6422,50.4809,50.5948,196585.0
2019-01-17 13:30:00,53.32,53.33,53.12,53.3,314786.0,50.5948,50.6043,50.405,50.5758,314786.0
2019-01-17 14:00:00,53.3,53.31,53.11,53.19,196538.0,50.5758,50.5853,50.3955,50.4714,196538.0
2019-01-17 14:30:00,53.19,53.66,53.13,53.33,249692.0,50.4714,50.9174,50.4145,50.6043,249692.0
2019-01-17 15:00:00,53.34,53.46,53.18,53.46,205246.0,50.6138,50.7276,50.4619,50.7276,205246.0
2019-01-17 15:30:00,53.46,53.56,53.41,53.54,568942.0,50.7276,50.8225,50.6802,50.8035,568942.0
2019-01-18 09:30:00,53.88,54.41,53.86,54.37,855116.0,51.1262,51.6291,51.1072,51.5911,855116.0
2019-01-18 10:00:00,54.37,54.73,54.18,54.68,769210.0,51.5911,51.9327,51.4108,51.8853,769210.0
2019-01-18 10:30:00,54.69,55.0,54.64,54.83,416982.0,51.8948,52.1889,51.8473,52.0276,416982.0
2019-01-18 11:00:00,54.83,54.95,54.67,54.83,264232.0,52.0276,52.1415,51.8758,52.0276,264232.0
2019-01-18 11:30:00,54.83,54.93,54.75,54.9,191535.0,52.0276,52.1225,51.9517,52.094,191535.0
2019-01-18 12:00:00,54.91,54.98,54.66,54.67,240506.0,52.1035,52.1699,51.8663,51.8758,240506.0
2019-01-18 12:30:00,54.68,54.77,54.52,54.69,243664.0,51.8853,51.9707,51.7334,51.8948,243664.0
2019-01-18 13:00:00,54.69,54.75,54.58,54.61,144062.0,51.8948,51.9517,51.7904,51.8188,144062.0
2019-01-18 13:30:00,54.59,54.61,54.36,54.55,240768.0,51.7999,51.8188,51.5816,51.7619,240768.0
2019-01-18 14:00:00,54.56,54.64,54.52,54.53,114347.0,51.7714,51.8473,51.7334,51.7429,114347.0
2019-01-18 14:30:00,54.53,54.55,54.33,54.5,177362.0,51.7429,51.7619,51.5532,51.7145,177362.0
2019-01-18 15:00:00,54.49,54.54,54.41,54.52,146032.0,51.705,51.7524,51.6291,51.7334,146032.0
2019-01-18 15:30:00,54.52,54.91,54.48,54.88,1019381.0,51.7334,52.1035,51.6955,52.075,1019381.0
2019-01-22 09:30:00,54.44,54.71,54.37,54.7,355709.0,51.6575,51.9137,51.5911,51.9042,355709.0
2019-01-22 10:00:00,54.69,54.8,54.36,54.7,491036.0,51.8948,51.9991,51.5816,51.9042,491036.0
2019-01-22 10:30:00,54.71,54.86,54.52,54.56,494761.0,51.9137,52.0561,51.7334,51.7714,494761.0
2019-01-22 11:00:00,54.56,54.88,54.53,54.85,238207.0,51.7714,52.075,51.7429,52.0466,238207.0
2019-01-22 11:30:00,54.85,54.89,54.55,54.65,316580.0,52.0466,52.0845,51.7619,51.8568,316580.0
2019-01-22 12:00:00,54.65,54.69,54.29,54.29,404251.0,51.8568,51.8948,51.5152,51.5152,404251.0
2019-01-22 12:30:00,54.29,54.56,54.28,54.31,215167.0,51.5152,51.7714,51.5057,51.5342,215167.0
2019-01-22 13:00:00,54.3,54.3,54.09,54.22,291622.0,51.5247,51.5247,51.3254,51.4488,291622.0
2019-01-22 13:30:00,54.22,54.51,54.2,54.48,159235.0,51.4488,51.724,51.4298,51.6955,159235.0
2019-01-22 14:00:00,54.47,54.55,54.34,54.39,203523.0,51.686,51.7619,51.5626,51.6101,203523.0
2019-01-22 14:30:00,54.39,54.49,54.25,54.34,334976.0,51.6101,51.705,51.4772,51.5626,334976.0
2019-01-22 15:00:00,54.34,54.55,54.29,54.46,287408.0,51.5626,51.7619,51.5152,51.6765,287408.0
2019-01-22 15:30:00,54.46,54.64,54.34,54.55,864257.0,51.6765,51.8473,51.5626,51.7619,864257.0
2019-01-23 09:30:00,54.5,54.87,54.31,54.73,403624.0,51.7145,52.0656,51.5342,51.9327,403624.0
2019-01-23 10:00:00,54.74,54.79,54.39,54.41,195961.0,51.9422,51.9896,51.6101,51.6291,195961.0
2019-01-23 10:30:00,54.4,54.46,54.16,54.26,274819.0,51.6196,51.6765,51.3918,51.4867,274819.0
2019-01-23 11:00:00,54.29,54.39,54.04,54.18,239403.0,51.5152,51.6101,51.278,51.4108,239403.0
2019-01-23 11:30:00,54.17,54.24,53.72,53.9,737674.0,51.4013,51.4678,50.9743,51.1451,737674.0
2019-01-23 12:00:00,53.9,54.08,53.83,54.08,195227.0,51.1451,51.3159,51.0787,51.3159,195227.0
2019-01-23 12:30:00,54.07,54.27,54.05,54.26,169189.0,51.3064,51.4962,51.2875,51.4867,169189.0
2019-01-23 13:00:00,54.26,54.32,54.11,54.25,135440.0,51.4867,51.5437,51.3444,51.4772,135440.0
2019-01-23 13:30:00,54.25,54.39,54.21,54.24,202174.0,51.4772,51.6101,51.4393,51.4678,202174.0
2019-01-23 14:00:00,54.24,54.4,54.16,54.18,230700.0,51.4678,51.6196,51.3918,51.4108,230700.0
2019-01-23 14:30:00,54.18,54.2,54.04,54.04,151359.0,51.4108,51.4298,51.278,51.278,151359.0
2019-01-23 15:00:00,54.04,54.28,54.01,54.24,152553.0,51.278,51.5057,51.2495,51.4678,152553.0
2019-01-23 15:30:00,54.25,54.33,54.15,54.27,468038.0,51.4772,51.5532,51.3824,51.4962,468038.0
2019-01-24 09:30:00,54.53,54.66,54.31,54.64,223216.0,51.7429,51.8663,51.5342,51.8473,223216.0
2019-01-24 10:00:00,54.62,54.92,54.57,54.87,158065.0,51.8283,52.113,51.7809,52.0656,158065.0
2019-01-24 10:30:00,54.87,54.95,54.65,54.67,224436.0,52.0656,52.1415,51.8568,51.8758,224436.0
2019-01-24 11:00:00,54.66,54.85,54.65,54.7,213415.0,51.8663,52.0466,51.8568,51.9042,213415.0
2019-01-24 11:30:00,54.7,55.04,54.64,54.94,198397.0,51.9042,52.2269,51.8473,52.132,198397.0
2019-01-24 12:00:00,54.93,54.98,54.78,54.78,112969.0,52.1225,52.1699,51.9802,51.9802,112969.0
2019-01-24 12:30:00,54.78,54.84,54.68,54.8,126880.0,51.9802,52.0371,51.8853,51.9991,126880.0
2019-01-24 13:00:00,54.79,54.81,54.47,54.62,944589.0,51.9896,52.0086,51.686,51.8283,944589.0
2019-01-24 13:30:00,54.61,54.76,54.54,54.71,221792.0,51.8188,51.9612,51.7524,51.9137,221792.0
2019-01-24 14:00:00,54.71,54.83,54.65,54.77,150655.0,51.9137,52.0276,51.8568,51.9707,150655.0
2019-01-24 14:30:00,54.76,54.98,54.72,54.97,362906.0,51.9612,52.1699,51.9232,52.1604,362906.0
2019-01-24 15:00:00,54.96,55.04,54.87,54.97,297766.0,52.151,52.2269,52.0656,52.1604,297766.0
2019-01-24 15:30:00,54.97,55.03,54.81,55.03,854853.0,52.1604,52.2174,52.0086,52.2174,854853.0
2019-01-25 09:30:00,55.5,55.63,55.08,55.29,481785.0,52.6634,52.7867,52.2648,52.4641,481785.0
2019-01-25 10:00:00,55.3,55.41,55.12,55.36,144793.0,52.4736,52.578,52.3028,52.5305,144793.0
2019-01-25 10:30:00,55.36,55.56,55.31,55.52,151631.0,52.5305,52.7203,52.4831,52.6823,151631.0
2019-01-25 11:00:00,55.52,55.56,55.29,55.33,137108.0,52.6823,52.7203,52.4641,52.502,137108.0
2019-01-25 11:30:00,55.32,55.67,55.32,55.47,212063.0,52.4926,52.8247,52.4926,52.6349,212063.0
2019-01-25 12:00:00,55.46,55.55,55.39,55.55,83653.0,52.6254,52.7108,52.559,52.7108,83653.0
2019-01-25 12:30:00,55.54,55.58,55.25,55.41,148961.0,52.7013,52.7393,52.4261,52.578,148961.0
2019-01-25 13:00:00,55.4,55.43,55.27,55.38,199860.0,52.5685,52.5969,52.4451,52.5495,199860.0
2019-01-25 13:30:00,55.38,55.49,55.31,55.46,136909.0,52.5495,52.6539,52.4831,52.6254,136909.0
2019-01-25 14:00:00,55.45,55.54,55.32,55.36,101114.0,52.6159,52.7013,52.4926,52.5305,101114.0
2019-01-25 14:30:00,55.36,55.52,55.33,55.46,122496.0,52.5305,52.6823,52.502,52.6254,122496.0
2019-01-25 15:00:00,55.47,55.49,55.38,55.42,112861.0,52.6349,52.6539,52.5495,52.5874,112861.0
2019-01-25 15:30:00,55.43,55.54,55.34,55.51,447630.0,52.5969,52.7013,52.5115,52.6728,447630.0
2019-01-28 09:30:00,55.41,55.85,55.15,55.79,577397.0,52.578,52.9955,52.3312,52.9385,577397.0
2019-01-28 10:00:00,55.79,56.11,55.59,56.1,217380.0,52.9385,53.2422,52.7488,53.2327,217380.0
2019-01-28 10:30:00,56.1,56.14,55.9,55.9,286915.0,53.2327,53.2706,53.0429,53.0429,286915.0
2019-01-28 11:00:00,55.88,56.25,55.82,56.15,448639.0,53.0239,53.375,52.967,53.2801,448639.0
2019-01-28 11:30:00,56.16,56.24,55.97,55.97,174256.0,53.2896,53.3655,53.1093,53.1093,174256.0
2019-01-28 12:00:00,55.97,56.19,55.92,56.19,198545.0,53.1093,53.3181,53.0619,53.3181,198545.0
2019-01-28 12:30:00,56.19,56.23,56.0,56.04,100952.0,53.3181,53.356,53.1378,53.1758,100952.0
2019-01-28 13:00:00,56.03,56.31,55.99,56.06,336594.0,53.1663,53.432,53.1283,53.1947,336594.0
2019-01-28 13:30:00,56.06,56.41,56.06,56.38,201544.0,53.1947,53.5268,53.1947,53.4984,201544.0
2019-01-28 14:00:00,56.39,56.43,56.14,56.19,154030.0,53.5079,53.5458,53.2706,53.3181,154030.0
2019-01-28 14:30:00,56.19,56.39,56.08,56.38,267495.0,53.3181,53.5079,53.2137,53.4984,267495.0
2019-01-28 15:00:00,56.38,56.45,56.28,56.29,165461.0,53.4984,53.5648,53.4035,53.413,165461.0
2019-01-28 15:30:00,56.28,56.39,56.2,56.39,429121.0,53.4035,53.5079,53.3276,53.5079,429121.0
2019-01-29 09:30:00,56.52,56.52,55.95,56.42,221556.0,53.6312,53.6312,53.0904,53.5363,221556.0
2019-01-29 10:00:00,56.41,56.44,56.1,56.44,255916.0,53.5268,53.5553,53.2327,53.5553,255916.0
2019-01-29 10:30:00,56.44,56.45,56.13,56.14,182686.0,53.5553,53.5648,53.2612,53.2706,182686.0
2019-01-29 11:00:00,56.13,56.24,56.09,56.12,255908.0,53.2612,53.3655,53.2232,53.2517,255908.0
2019-01-29 11:30:00,56.13,56.28,56.11,56.24,81313.0,53.2612,53.4035,53.2422,53.3655,81313.0
2019-01-29 12:00:00,56.23,56.5,56.2,56.38,97515.0,53.356,53.6122,53.3276,53.4984,97515.0
2019-01-29 12:30:00,56.37,56.38,56.28,56.32,58919.0,53.4889,53.4984,53.4035,53.4414,58919.0
2019-01-29 13:00:00,56.31,56.47,56.28,56.38,93474.0,53.432,53.5838,53.4035,53.4984,93474.0
2019-01-29 13:30:00,56.38,56.4,56.22,56.31,99125.0,53.4984,53.5174,53.3466,53.432,99125.0
2019-01-29 14:00:00,56.3,56.31,56.21,56.25,97605.0,53.4225,53.432,53.3371,53.375,97605.0
2019-01-29 14:30:00,56.25,56.25,56.1,56.13,223617.0,53.375,53.375,53.2327,53.2612,223617.0
2019-01-29 15:00:00,56.13,56.3,56.12,56.27,306133.0,53.2612,53.4225,53.2517,53.394,306133.0
2019-01-29 15:30:00,56.28,56.3,56.13,56.25,523257.0,53.4035,53.4225,53.2612,53.375,523257.0
2019-01-30 09:30:00,57.52,57.54,56.46,56.5,589666.0,54.5801,54.5991,53.5743,53.6122,589666.0
2019-01-30 10:00:00,56.5,56.88,56.38,56.82,470857.0,53.6122,53.9728,53.4984,53.9159,470857.0
2019-01-30 10:30:00,56.82,57.08,56.77,56.96,291058.0,53.9159,54.1626,53.8684,54.0487,291058.0
2019-01-30 11:00:00,56.95,57.05,56.85,56.87,182261.0,54.0392,54.1341,53.9444,53.9633,182261.0
2019-01-30 11:30:00,56.87,57.1,56.84,57.01,300053.0,53.9633,54.1816,53.9349,54.0962,300053.0
2019-01-30 12:00:00,57.01,57.34,57.0,57.11,297476.0,54.0962,54.4093,54.0867,54.1911,297476.0
2019-01-30 12:30:00,57.1,57.14,57.0,57.09,81627.0,54.1816,54.2195,54.0867,54.1721,81627.0
2019-01-30 13:00:00,57.09,57.18,57.06,57.13,69403.0,54.1721,54.2575,54.1436,54.21,69403.0
2019-01-30 13:30:00,57.13,57.16,57.03,57.12,84107.0,54.21,54.2385,54.1152,54.2006,84107.0
2019-01-30 14:00:00,57.13,57.81,57.09,57.7,412757.0,54.21,54.8553,54.1721,54.7509,412757.0
2019-01-30 14:30:00,57.67,57.89,57.6,57.87,252303.0,54.7224,54.9312,54.656,54.9122,252303.0
2019-01-30 15:00:00,57.85,57.85,57.5,57.5,477398.0,54.8932,54.8932,54.5611,54.5611,477398.0
2019-01-30 15:30:00,57.49,57.58,57.35,57.44,750006.0,54.5516,54.637,54.4188,54.5042,750006.0
2019-01-31 09:30:00,57.99,58.05,57.31,57.72,380547.0,55.0261,55.083,54.3808,54.7699,380547.0
2019-01-31 10:00:00,57.74,58.02,57.72,57.96,284905.0,54.7889,55.0546,54.7699,54.9976,284905.0
2019-01-31 10:30:00,57.95,58.03,57.85,57.92,181243.0,54.9881,55.064,54.8932,54.9597,181243.0
2019-01-31 11:00:00,57.91,58.05,57.76,57.81,265059.0,54.9502,55.083,54.8078,54.8553,265059.0
2019-01-31 11:30:00,57.81,57.98,57.81,57.81,232784.0,54.8553,55.0166,54.8553,54.8553,232784.0
2019-01-31 12:00:00,57.79,57.82,57.44,57.46,141688.0,54.8363,54.8648,54.5042,54.5232,141688.0
2019-01-31 12:30:00,57.46,57.54,57.32,57.33,109546.0,54.5232,54.5991,54.3903,54.3998,109546.0
2019-01-31 13:00:00,57.34,57.54,57.31,57.48,98895.0,54.4093,54.5991,54.3808,54.5422,98895.0
2019-01-31 13:30:00,57.47,57.51,57.37,57.38,80642.0,54.5327,54.5706,54.4378,54.4473,80642.0
2019-01-31 14:00:00,57.39,57.58,57.38,57.53,94197.0,54.4568,54.637,54.4473,54.5896,94197.0
2019-01-31 14:30:00,57.53,57.54,57.42,57.49,88103.0,54.5896,54.5991,54.4852,54.5516,88103.0
2019-01-31 15:00:00,57.48,57.48,57.23,57.33,156850.0,54.5422,54.5422,54.3049,54.3998,156850.0
2019-01-31 15:30:00,57.34,57.65,57.34,57.56,447008.0,54.4093,54.7035,54.4093,54.6181,447008.0
2019-02-01 09:30:00,57.55,57.66,57.17,57.22,439627.0,54.6086,54.713,54.248,54.2954,439627.0
2019-02-01 10:00:00,57.24,58.09,57.14,57.98,448161.0,54.3144,55.121,54.2195,55.0166,448161.0
2019-02-01 10:30:00,57.97,58.07,57.65,57.66,103970.0,55.0071,55.102,54.7035,54.713,103970.0
2019-02-01 11:00:00,57.66,57.93,57.56,57.84,88363.0,54.713,54.9692,54.6181,54.8838,88363.0
2019-02-01 11:30:00,57.86,57.9,57.8,57.84,86225.0,54.9027,54.9407,54.8458,54.8838,86225.0
2019-02-01 12:00:00,57.85,57.9,57.67,57.81,99092.0,54.8932,54.9407,54.7224,54.8553,99092.0
2019-02-01 12:30:00,57.79,57.87,57.75,57.81,77982.0,54.8363,54.9122,54.7984,54.8553,77982.0
2019-02-01 13:00:00,57.81,57.9,57.75,57.8,68103.0,54.8553,54.9407,54.7984,54.8458,68103.0
2019-02-01 13:30:00,57.79,57.81,57.66,57.78,70072.0,54.8363,54.8553,54.713,54.8268,70072.0
2019-02-01 14:00:00,57.78,57.78,57.53,57.62,192500.0,54.8268,54.8268,54.5896,54.675,192500.0
2019-02-01 14:30:00,57.61,57.68,57.45,57.55,94024.0,54.6655,54.7319,54.5137,54.6086,94024.0
2019-02-01 15:00:00,57.55,57.6,57.49,57.55,122837.0,54.6086,54.656,54.5516,54.6086,122837.0
2019-02-01 15:30:00,57.55,57.71,57.52,57.71,427302.0,54.6086,54.7604,54.5801,54.7604,427302.0
2019-02-04 09:30:00,57.51,57.88,57.5,57.71,295331.0,54.5706,54.9217,54.5611,54.7604,295331.0
2019-02-04 10:00:00,57.72,57.93,57.64,57.76,134997.0,54.7699,54.9692,54.694,54.8078,134997.0
2019-02-04 10:30:00,57.75,58.01,57.73,57.89,288924.0,54.7984,55.0451,54.7794,54.9312,288924.0
2019-02-04 11:00:00,57.89,57.97,57.82,57.9,116842.0,54.9312,55.0071,54.8648,54.9407,116842.0
2019-02-04 11:30:00,57.9,57.97,57.85,57.92,60604.0,54.9407,55.0071,54.8932,54.9597,60604.0
2019-02-04 12:00:00,57.92,58.1,57.91,58.01,170503.0,54.9597,55.1305,54.9502,55.0451,170503.0
2019-02-04 12:30:00,58.01,58.13,57.98,58.04,145564.0,55.0451,55.1589,55.0166,55.0735,145564.0
2019-02-04 13:00:00,58.05,58.12,58.01,58.04,57106.0,55.083,55.1494,55.0451,55.0735,57106.0
2019-02-04 13:30:00,58.03,58.11,58.0,58.08,62128.0,55.064,55.14,55.0356,55.1115,62128.0
2019-02-04 14:00:00,58.08,58.1,57.96,58.02,95071.0,55.1115,55.1305,54.9976,55.0546,95071.0
2019-02-04 14:30:00,58.02,58.07,57.98,58.05,66940.0,55.0546,55.102,55.0166,55.083,66940.0
2019-02-04 15:00:00,58.05,58.18,58.01,58.14,173146.0,55.083,55.2064,55.0451,55.1684,173146.0
2019-02-04 15:30:00,58.14,58.21,58.04,58.21,261054.0,55.1684,55.2348,55.0735,55.2348,261054.0
2019-02-05 09:30:00,58.46,58.78,58.41,58.69,260350.0,55.4721,55.7757,55.4246,55.6903,260350.0
2019-02-05 10:00:00,58.68,58.73,58.48,58.55,209803.0,55.6808,55.7283,55.491,55.5575,209803.0
2019-02-05 10:30:00,58.56,58.67,58.46,58.53,76436.0,55.567,55.6713,55.4721,55.5385,76436.0
2019-02-05 11:00:00,58.54,58.56,58.34,58.41,119940.0,55.548,55.567,55.3582,55.4246,119940.0
2019-02-05 11:30:00,58.4,58.56,58.4,58.49,186914.0,55.4151,55.567,55.4151,55.5005,186914.0
2019-02-05 12:00:00,58.48,58.49,58.29,58.33,121902.0,55.491,55.5005,55.3108,55.3487,121902.0
2019-02-05 12:30:00,58.34,58.5,58.32,58.4,108397.0,55.3582,55.51,55.3392,55.4151,108397.0
2019-02-05 13:00:00,58.42,58.51,58.33,58.46,162341.0,55.4341,55.5195,55.3487,55.4721,162341.0
2019-02-05 13:30:00,58.47,58.5,58.4,58.43,105558.0,55.4816,55.51,55.4151,55.4436,105558.0
2019-02-05 14:00:00,58.43,58.57,58.4,58.51,210069.0,55.4436,55.5764,55.4151,55.5195,210069.0
2019-02-05 14:30:00,58.52,58.66,58.5,58.6,156753.0,55.529,55.6618,55.51,55.6049,156753.0
2019-02-05 15:00:00,58.6,58.61,58.47,58.48,170061.0,55.6049,55.6144,55.4816,55.491,170061.0
2019-02-05 15:30:00,58.47,58.61,58.46,58.54,497955.0,55.4816,55.6144,55.4721,55.548,497955.0
2019-02-06 09:30:00,58.55,58.57,58.29,58.35,237469.0,55.5575,55.5764,55.3108,55.3677,237469.0
2019-02-06 10:00:00,58.36,58.42,58.29,58.34,140605.0,55.3772,55.4341,55.3108,55.3582,140605.0
2019-02-06 10:30:00,58.34,58.41,58.27,58.29,234046.0,55.3582,55.4246,55.2918,55.3108,234046.0
2019-02-06 11:00:00,58.29,58.36,58.19,58.21,218780.0,55.3108,55.3772,55.2159,55.2348,218780.0
2019-02-06 11:30:00,58.21,58.27,58.07,58.12,203305.0,55.2348,55.2918,55.102,55.1494,203305.0
2019-02-06 12:00:00,58.12,58.18,58.06,58.17,654883.0,55.1494,55.2064,55.0925,55.1969,654883.0
2019-02-06 12:30:00,58.17,58.2,58.13,58.17,112026.0,55.1969,55.2254,55.1589,55.1969,112026.0
2019-02-06 13:00:00,58.16,58.19,58.13,58.18,81909.0,55.1874,55.2159,55.1589,55.2064,81909.0
2019-02-06 13:30:00,58.18,58.3,58.16,58.27,114498.0,55.2064,55.3202,55.1874,55.2918,114498.0
2019-02-06 14:00:00,58.27,58.39,58.24,58.37,157558.0,55.2918,55.4056,55.2633,55.3867,157558.0
2019-02-06 14:30:00,58.36,58.38,58.25,58.33,155109.0,55.3772,55.3962,55.2728,55.3487,155109.0
2019-02-06 15:00:00,58.33,58.41,58.3,58.35,235131.0,55.3487,55.4246,55.3202,55.3677,235131.0
2019-02-06 15:30:00,58.34,58.37,58.28,58.32,268089.0,55.3582,55.3867,55.3013,55.3392,268089.0
2019-02-07 09:30:00,57.57,57.85,57.5,57.71,369033.0,54.6276,54.8932,54.5611,54.7604,369033.0
2019-02-07 10:00:00,57.71,57.92,57.67,57.85,140328.0,54.7604,54.9597,54.7224,54.8932,140328.0
2019-02-07 10:30:00,57.84,58.01,57.59,57.62,217149.0,54.8838,55.0451,54.6465,54.675,217149.0
2019-02-07 11:00:00,57.61,57.63,57.38,57.4,153705.0,54.6655,54.6845,54.4473,54.4662,153705.0
2019-02-07 11:30:00,57.4,57.42,57.02,57.02,217948.0,54.4662,54.4852,54.1057,54.1057,217948.0
2019-02-07 12:00:00,57.01,57.03,56.82,56.86,281004.0,54.0962,54.1152,53.9159,53.9538,281004.0
2019-02-07 12:30:00,56.86,56.93,56.67,56.72,198840.0,53.9538,54.0203,53.7736,53.821,198840.0
2019-02-07 13:00:00,56.72,56.92,56.72,56.73,359779.0,53.821,54.0108,53.821,53.8305,359779.0
2019-02-07 13:30:00,56.74,56.8,56.6,56.66,152917.0,53.84,53.8969,53.7071,53.7641,152917.0
2019-02-07 14:00:00,56.66,56.68,56.43,56.67,178727.0,53.7641,53.783,53.5458,53.7736,178727.0
2019-02-07 14:30:00,56.68,56.76,56.63,56.7,149476.0,53.783,53.859,53.7356,53.802,149476.0
2019-02-07 15:00:00,56.71,56.76,56.66,56.69,120068.0,53.8115,53.859,53.7641,53.7925,120068.0
2019-02-07 15:30:00,56.68,56.96,56.62,56.95,396827.0,53.783,54.0487,53.7261,54.0392,396827.0
2019-02-08 09:30:00,56.44,56.75,56.25,56.46,363232.0,53.5553,53.8495,53.375,53.5743,363232.0
2019-02-08 10:00:00,56.45,56.45,56.12,56.18,269670.0,53.5648,53.5648,53.2517,53.3086,269670.0
2019-02-08 10:30:00,56.17,56.29,55.99,56.0,225690.0,53.2991,53.413,53.1283,53.1378,225690.0
2019-02-08 11:00:00,56.0,56.02,55.86,55.92,173603.0,53.1378,53.1568,53.005,53.0619,173603.0
2019-02-08 11:30:00,55.92,56.19,55.83,56.18,370338.0,53.0619,53.3181,52.9765,53.3086,370338.0
2019-02-08 12:00:00,56.18,56.26,56.17,56.17,99889.0,53.3086,53.3845,53.2991,53.2991,99889.0
2019-02-08 12:30:00,56.17,56.29,56.15,56.21,323201.0,53.2991,53.413,53.2801,53.3371,323201.0
2019-02-08 13:00:00,56.22,56.38,56.18,56.28,187715.0,53.3466,53.4984,53.3086,53.4035,187715.0
2019-02-08 13:30:00,56.28,56.36,56.23,56.33,152731.0,53.4035,53.4794,53.356,53.4509,152731.0
2019-02-08 14:00:00,56.34,56.43,56.3,56.41,93639.0,53.4604,53.5458,53.4225,53.5268,93639.0
2019-02-08 14:30:00,56.41,56.45,56.34,56.42,79306.0,53.5268,53.5648,53.4604,53.5363,79306.0
2019-02-08 15:00:00,56.42,56.5,56.36,56.46,104470.0,53.5363,53.6122,53.4794,53.5743,104470.0
2019-02-08 15:30:00,56.46,56.63,56.38,56.63,398838.0,53.5743,53.7356,53.4984,53.7356,398838.0
2019-02-11 09:30:00,56.66,56.99,56.6,56.69,357121.0,53.7641,54.0772,53.7071,53.7925,357121.0
2019-02-11 10:00:00,56.69,56.95,56.69,56.77,167450.0,53.7925,54.0392,53.7925,53.8684,167450.0
2019-02-11 10:30:00,56.77,57.06,56.71,56.94,178690.0,53.8684,54.1436,53.8115,54.0298,178690.0
2019-02-11 11:00:00,56.95,57.05,56.82,56.97,151654.0,54.0392,54.1341,53.9159,54.0582,151654.0
2019-02-11 11:30:00,56.97,57.02,56.91,56.96,56038.0,54.0582,54.1057,54.0013,54.0487,56038.0
2019-02-11 12:00:00,56.95,57.07,56.86,56.88,75291.0,54.0392,54.1531,53.9538,53.9728,75291.0
2019-02-11 12:30:00,56.88,56.95,56.84,56.88,58932.0,53.9728,54.0392,53.9349,53.9728,58932.0
2019-02-11 13:00:00,56.88,56.93,56.81,56.82,58244.0,53.9728,54.0203,53.9064,53.9159,58244.0
2019-02-11 13:30:00,56.83,56.84,56.74,56.8,62083.0,53.9254,53.9349,53.84,53.8969,62083.0
2019-02-11 14:00:00,56.79,56.84,56.74,56.75,93491.0,53.8874,53.9349,53.84,53.8495,93491.0
2019-02-11 14:30:00,56.74,56.81,56.7,56.78,71844.0,53.84,53.9064,53.802,53.8779,71844.0
2019-02-11 15:00:00,56.78,56.85,56.74,56.8,76500.0,53.8779,53.9444,53.84,53.8969,76500.0
2019-02-11 15:30:00,56.8,56.86,56.71,56.81,335869.0,53.8969,53.9538,53.8115,53.9064,335869.0
2019-02-12 09:30:00,56.95,56.97,56.55,56.67,257072.0,54.0392,54.0582,53.6597,53.7736,257072.0
2019-02-12 10:00:00,56.68,56.78,56.5,56.61,147078.0,53.783,53.8779,53.6122,53.7166,147078.0
2019-02-12 10:30:00,56.62,56.66,56.5,56.63,144649.0,53.7261,53.7641,53.6122,53.7356,144649.0
2019-02-12 11:00:00,56.63,56.69,56.6,56.68,186279.0,53.7356,53.7925,53.7071,53.783,186279.0
2019-02-12 11:30:00,56.68,56.73,56.6,56.69,291369.0,53.783,53.8305,53.7071,53.7925,291369.0
2019-02-12 12:00:00,56.69,56.72,56.29,56.3,186972.0,53.7925,53.821,53.413,53.4225,186972.0
2019-02-12 12:30:00,56.3,56.33,56.14,56.21,149575.0,53.4225,53.4509,53.2706,53.3371,149575.0
2019-02-12 13:00:00,56.21,56.39,56.19,56.38,81600.0,53.3371,53.5079,53.3181,53.4984,81600.0
2019-02-12 13:30:00,56.38,56.54,56.37,56.51,107763.0,53.4984,53.6502,53.4889,53.6217,107763.0
2019-02-12 14:00:00,56.51,56.61,56.49,56.58,83230.0,53.6217,53.7166,53.6028,53.6882,83230.0
2019-02-12 14:30:00,56.59,56.8,56.56,56.75,113768.0,53.6976,53.8969,53.6692,53.8495,113768.0
2019-02-12 15:00:00,56.76,56.76,56.61,56.66,170801.0,53.859,53.859,53.7166,53.7641,170801.0
2019-02-12 15:30:00,56.66,56.7,56.53,56.55,262613.0,53.7641,53.802,53.6407,53.6597,262613.0
2019-02-13 09:30:00,57.06,57.27,56.99,57.08,283661.0,54.1436,54.3429,54.0772,54.1626,283661.0
2019-02-13 10:00:00,57.08,57.34,56.97,57.25,296493.0,54.1626,54.4093,54.0582,54.3239,296493.0
2019-02-13 10:30:00,57.26,57.37,57.05,57.07,168961.0,54.3334,54.4378,54.1341,54.1531,168961.0
2019-02-13 11:00:00,57.07,57.25,57.06,57.15,132018.0,54.1531,54.3239,54.1436,54.229,132018.0
2019-02-13 11:30:00,57.15,57.16,56.97,57.1,119732.0,54.229,54.2385,54.0582,54.1816,119732.0
2019-02-13 12:00:00,57.11,57.12,57.01,57.04,101973.0,54.1911,54.2006,54.0962,54.1246,101973.0
2019-02-13 12:30:00,57.04,57.22,56.98,57.02,198153.0,54.1246,54.2954,54.0677,54.1057,198153.0
2019-02-13 13:00:00,57.02,57.09,56.97,57.0,119419.0,54.1057,54.1721,54.0582,54.0867,119419.0
2019-02-13 13:30:00,57.01,57.13,57.01,57.08,69809.0,54.0962,54.21,54.0962,54.1626,69809.0
2019-02-13 14:00:00,57.08,57.09,57.03,57.08,80758.0,54.1626,54.1721,54.1152,54.1626,80758.0
2019-02-13 14:30:00,57.08,57.17,57.01,57.15,74197.0,54.1626,54.248,54.0962,54.229,74197.0
2019-02-13 15:00:00,57.16,57.26,57.14,57.25,95565.0,54.2385,54.3334,54.2195,54.3239,95565.0
2019-02-13 15:30:00,57.25,57.3,57.02,57.04,325180.0,54.3239,54.3714,54.1057,54.1246,325180.0
2019-02-14 09:30:00,56.95,56.95,56.37,56.68,241118.0,54.0392,54.0392,53.4889,53.783,241118.0
2019-02-14 10:00:00,56.68,56.81,56.6,56.81,181639.0,53.783,53.9064,53.7071,53.9064,181639.0
2019-02-14 10:30:00,56.79,57.07,56.65,56.73,228103.0,53.8874,54.1531,53.7546,53.8305,228103.0
2019-02-14 11:00:00,56.77,56.83,56.61,56.68,84819.0,53.8684,53.9254,53.7166,53.783,84819.0
2019-02-14 11:30:00,56.7,56.98,56.66,56.92,165711.0,53.802,54.0677,53.7641,54.0108,165711.0
2019-02-14 12:00:00,56.92,57.07,56.89,57.03,57404.0,54.0108,54.1531,53.9823,54.1152,57404.0
2019-02-14 12:30:00,57.03,57.04,56.93,57.0,57979.0,54.1152,54.1246,54.0203,54.0867,57979.0
2019-02-14 13:00:00,57.0,57.02,56.92,56.98,49800.0,54.0867,54.1057,54.0108,54.0677,49800.0
2019-02-14 13:30:00,56.99,57.15,56.99,57.12,67689.0,54.0772,54.229,54.0772,54.2006,67689.0
2019-02-14 14:00:00,57.12,57.18,57.05,57.13,184247.0,54.2006,54.2575,54.1341,54.21,184247.0
2019-02-14 14:30:00,57.12,57.17,57.01,57.03,74864.0,54.2006,54.248,54.0962,54.1152,74864.0
2019-02-14 15:00:00,57.03,57.22,57.02,57.04,102860.0,54.1152,54.2954,54.1057,54.1246,102860.0
2019-02-14 15:30:00,57.04,57.19,57.04,57.09,276078.0,54.1246,54.267,54.1246,54.1721,276078.0
2019-02-15 09:30:00,57.48,57.48,57.04,57.37,400360.0,54.5422,54.5422,54.1246,54.4378,400360.0
2019-02-15 10:00:00,57.36,57.38,57.13,57.15,283320.0,54.4283,54.4473,54.21,54.229,283320.0
2019-02-15 10:30:00,57.15,57.2,57.03,57.06,154201.0,54.229,54.2765,54.1152,54.1436,154201.0
2019-02-15 11:00:00,57.06,57.14,56.99,57.03,125951.0,54.1436,54.2195,54.0772,54.1152,125951.0
2019-02-15 11:30:00,57.04,57.06,56.93,57.03,136765.0,54.1246,54.1436,54.0203,54.1152,136765.0
2019-02-15 12:00:00,57.03,57.1,56.94,57.01,260113.0,54.1152,54.1816,54.0298,54.0962,260113.0
2019-02-15 12:30:00,57.01,57.09,56.96,57.04,136790.0,54.0962,54.1721,54.0487,54.1246,136790.0
2019-02-15 13:00:00,57.04,57.06,56.98,57.0,104225.0,54.1246,54.1436,54.0677,54.0867,104225.0
2019-02-15 13:30:00,57.0,57.16,57.0,57.11,75287.0,54.0867,54.2385,54.0867,54.1911,75287.0
2019-02-15 14:00:00,57.12,57.16,57.09,57.1,83529.0,54.2006,54.2385,54.1721,54.1816,83529.0
2019-02-15 14:30:00,57.1,57.19,57.04,57.08,285850.0,54.1816,54.267,54.1246,54.1626,285850.0
2019-02-15 15:00:00,57.07,57.11,56.98,57.02,113397.0,54.1531,54.1911,54.0677,54.1057,113397.0
2019-02-15 15:30:00,57.01,57.25,56.99,57.25,409223.0,54.0962,54.3239,54.0772,54.3239,409223.0
2019-02-19 09:30:00,57.32,57.75,57.22,57.72,480730.0,54.3903,54.7984,54.2954,54.7699,480730.0
2019-02-19 10:00:00,57.72,58.03,57.53,58.03,571690.0,54.7699,55.064,54.5896,55.064,571690.0
2019-02-19 10:30:00,58.02,58.31,57.96,58.25,247263.0,55.0546,55.3297,54.9976,55.2728,247263.0
2019-02-19 11:00:00,58.25,58.45,58.22,58.45,118569.0,55.2728,55.4626,55.2443,55.4626,118569.0
2019-02-19 11:30:00,58.44,58.52,58.39,58.47,108043.0,55.4531,55.529,55.4056,55.4816,108043.0
2019-02-19 12:00:00,58.47,58.52,58.41,58.46,126366.0,55.4816,55.529,55.4246,55.4721,126366.0
2019-02-19 12:30:00,58.47,58.47,58.25,58.42,96149.0,55.4816,55.4816,55.2728,55.4341,96149.0
2019-02-19 13:00:00,58.42,58.42,58.25,58.32,146260.0,55.4341,55.4341,55.2728,55.3392,146260.0
2019-02-19 13:30:00,58.32,58.4,58.25,58.4,107391.0,55.3392,55.4151,55.2728,55.4151,107391.0
2019-02-19 14:00:00,58.4,58.57,58.27,58.29,243892.0,55.4151,55.5764,55.2918,55.3108,243892.0
2019-02-19 14:30:00,58.29,58.42,58.22,58.41,122403.0,55.3108,55.4341,55.2443,55.4246,122403.0
2019-02-19 15:00:00,58.41,58.53,58.32,58.44,217879.0,55.4246,55.5385,55.3392,55.4531,217879.0
2019-02-19 15:30:00,58.44,58.56,58.29,58.32,385480.0,55.4531,55.567,55.3108,55.3392,385480.0
2019-02-20 09:30:00,58.38,58.47,58.15,58.39,251367.0,55.3962,55.4816,55.1779,55.4056,251367.0
2019-02-20 10:00:00,58.38,58.43,58.19,58.41,90941.0,55.3962,55.4436,55.2159,55.4246,90941.0
2019-02-20 10:30:00,58.41,58.43,58.31,58.31,203764.0,55.4246,55.4436,55.3297,55.3297,203764.0
2019-02-20 11:00:00,58.31,58.4,58.27,58.32,83575.0,55.3297,55.4151,55.2918,55.3392,83575.0
2019-02-20 11:30:00,58.33,58.47,58.28,58.42,76093.0,55.3487,55.4816,55.3013,55.4341,76093.0
2019-02-20 12:00:00,58.43,58.66,58.39,58.5,218513.0,55.4436,55.6618,55.4056,55.51,218513.0
2019-02-20 12:30:00,58.5,58.6,58.48,58.5,82300.0,55.51,55.6049,55.491,55.51,82300.0
2019-02-20 13:00:00,58.49,58.59,58.49,58.57,69182.0,55.5005,55.5954,55.5005,55.5764,69182.0
2019-02-20 13:30:00,58.58,58.62,58.45,58.54,103667.0,55.5859,55.6239,55.4626,55.548,103667.0
2019-02-20 14:00:00,58.55,58.7,58.49,58.63,144831.0,55.5575,55.6998,55.5005,55.6334,144831.0
2019-02-20 14:30:00,58.64,58.87,58.62,58.82,109419.0,55.6429,55.8611,55.6239,55.8137,109419.0
2019-02-20 15:00:00,58.82,58.9,58.78,58.86,128964.0,55.8137,55.8896,55.7757,55.8516,128964.0
2019-02-20 15:30:00,58.85,58.96,58.7,58.86,514004.0,55.8421,55.9465,55.6998,55.8516,514004.0
2019-02-21 09:30:00,58.57,59.24,58.51,58.59,621615.0,56.0533,56.6945,55.9959,56.0725,621615.0
2019-02-21 10:00:00,58.58,58.66,58.38,58.47,305431.0,56.0629,56.1395,55.8715,55.9576,305431.0
2019-02-21 10:30:00,58.49,58.65,58.45,58.48,220144.0,55.9768,56.1299,55.9385,55.9672,220144.0
2019-02-21 11:00:00,58.48,58.62,58.44,58.55,168535.0,55.9672,56.1012,55.9289,56.0342,168535.0
2019-02-21 11:30:00,58.55,58.63,58.52,58.58,172461.0,56.0342,56.1108,56.0055,56.0629,172461.0
2019-02-21 12:00:00,58.58,58.6,58.47,58.52,125860.0,56.0629,56.082,55.9576,56.0055,125860.0
2019-02-21 12:30:00,58.53,58.67,58.51,58.67,91687.0,56.0151,56.149,55.9959,56.149,91687.0
2019-02-21 13:00:00,58.67,58.72,58.66,58.69,257070.0,56.149,56.1969,56.1395,56.1682,257070.0
2019-02-21 13:30:00,58.68,58.75,58.57,58.63,145831.0,56.1586,56.2256,56.0533,56.1108,145831.0
2019-02-21 14:00:00,58.63,58.64,58.42,58.52,121003.0,56.1108,56.1203,55.9098,56.0055,121003.0
2019-02-21 14:30:00,58.52,58.52,58.22,58.27,146432.0,56.0055,56.0055,55.7184,55.7662,146432.0
2019-02-21 15:00:00,58.27,58.39,58.23,58.23,93664.0,55.7662,55.8811,55.7279,55.7279,93664.0
2019-02-21 15:30:00,58.24,58.3,58.15,58.27,421087.0,55.7375,55.7949,55.6514,55.7662,421087.0
2019-02-22 09:30:00,58.55,58.56,58.26,58.4,174090.0,56.0342,56.0438,55.7567,55.8906,174090.0
2019-02-22 10:00:00,58.41,58.73,58.38,58.56,387491.0,55.9002,56.2065,55.8715,56.0438,387491.0
2019-02-22 10:30:00,58.56,58.65,58.52,58.53,136397.0,56.0438,56.1299,56.0055,56.0151,136397.0
2019-02-22 11:00:00,58.54,58.69,58.51,58.68,106324.0,56.0246,56.1682,55.9959,56.1586,106324.0
2019-02-22 11:30:00,58.69,58.71,58.59,58.71,56905.0,56.1682,56.1873,56.0725,56.1873,56905.0
2019-02-22 12:00:00,58.7,58.77,58.69,58.73,66399.0,56.1777,56.2447,56.1682,56.2065,66399.0
2019-02-22 12:30:00,58.73,58.74,58.62,58.65,66262.0,56.2065,56.216,56.1012,56.1299,66262.0
2019-02-22 13:00:00,58.64,58.67,58.59,58.65,40969.0,56.1203,56.149,56.0725,56.1299,40969.0
2019-02-22 13:30:00,58.65,58.69,58.61,58.67,51926.0,56.1299,56.1682,56.0916,56.149,51926.0
2019-02-22 14:00:00,58.68,58.74,58.64,58.68,65326.0,56.1586,56.216,56.1203,56.1586,65326.0
2019-02-22 14:30:00,58.68,58.68,58.51,58.57,216622.0,56.1586,56.1586,55.9959,56.0533,216622.0
2019-02-22 15:00:00,58.56,58.68,58.56,58.66,72875.0,56.0438,56.1586,56.0438,56.1395,72875.0
2019-02-22 15:30:00,58.66,58.88,58.6,58.83,299583.0,56.1395,56.35,56.082,56.3022,299583.0
2019-02-25 09:30:00,58.57,58.79,58.37,58.41,320220.0,56.0533,56.2639,55.8619,55.9002,320220.0
2019-02-25 10:00:00,58.43,58.59,58.27,58.28,136877.0,55.9194,56.0725,55.7662,55.7758,136877.0
2019-02-25 10:30:00,58.27,58.44,58.25,58.41,123277.0,55.7662,55.9289,55.7471,55.9002,123277.0
2019-02-25 11:00:00,58.41,58.67,58.36,58.58,321786.0,55.9002,56.149,55.8524,56.0629,321786.0
2019-02-25 11:30:00,58.58,58.7,58.58,58.62,74484.0,56.0629,56.1777,56.0629,56.1012,74484.0
2019-02-25 12:00:00,58.62,58.76,58.53,58.75,183852.0,56.1012,56.2352,56.0151,56.2256,183852.0
2019-02-25 12:30:00,58.74,58.88,58.65,58.78,200242.0,56.216,56.35,56.1299,56.2543,200242.0
2019-02-25 13:00:00,58.78,58.89,58.75,58.77,137969.0,56.2543,56.3596,56.2256,56.2447,137969.0
2019-02-25 13:30:00,58.77,58.82,58.72,58.78,86651.0,56.2447,56.2926,56.1969,56.2543,86651.0
2019-02-25 14:00:00,58.79,58.84,58.68,58.74,99735.0,56.2639,56.3117,56.1586,56.216,99735.0
2019-02-25 14:30:00,58.74,58.79,58.69,58.76,199426.0,56.216,56.2639,56.1682,56.2352,199426.0
2019-02-25 15:00:00,58.75,58.78,58.64,58.68,273689.0,56.2256,56.2543,56.1203,56.1586,273689.0
2019-02-25 15:30:00,58.68,58.76,58.51,58.57,401939.0,56.1586,56.2352,55.9959,56.0533,401939.0
2019-02-26 09:30:00,58.51,58.9,58.46,58.71,278586.0,55.9959,56.3692,55.9481,56.1873,278586.0
2019-02-26 10:00:00,58.71,58.87,58.66,58.7,171203.0,56.1873,56.3404,56.1395,56.1777,171203.0
2019-02-26 10:30:00,58.7,58.78,58.55,58.58,91951.0,56.1777,56.2543,56.0342,56.0629,91951.0
2019-02-26 11:00:00,58.56,58.84,58.56,58.75,194879.0,56.0438,56.3117,56.0438,56.2256,194879.0
2019-02-26 11:30:00,58.74,58.83,58.62,58.63,71188.0,56.216,56.3022,56.1012,56.1108,71188.0
2019-02-26 12:00:00,58.64,58.72,58.54,58.68,58855.0,56.1203,56.1969,56.0246,56.1586,58855.0
2019-02-26 12:30:00,58.67,58.67,58.55,58.6,45625.0,56.149,56.149,56.0342,56.082,45625.0
2019-02-26 13:00:00,58.61,58.68,58.57,58.58,38823.0,56.0916,56.1586,56.0533,56.0629,38823.0
2019-02-26 13:30:00,58.57,58.59,58.49,58.52,85288.0,56.0533,56.0725,55.9768,56.0055,85288.0
2019-02-26 14:00:00,58.53,58.57,58.45,58.48,79854.0,56.0151,56.0533,55.9385,55.9672,79854.0
2019-02-26 14:30:00,58.48,58.48,58.38,58.42,135298.0,55.9672,55.9672,55.8715,55.9098,135298.0
2019-02-26 15:00:00,58.42,58.46,58.34,58.35,136928.0,55.9098,55.9481,55.8332,55.8428,136928.0
2019-02-26 15:30:00,58.36,58.43,58.22,58.25,389466.0,55.8524,55.9194,55.7184,55.7471,389466.0
2019-02-27 09:30:00,58.01,58.36,58.01,58.09,270224.0,55.5174,55.8524,55.5174,55.594,270224.0
2019-02-27 10:00:00,58.07,58.1,57.55,57.61,189853.0,55.5748,55.6035,55.0772,55.1346,189853.0
2019-02-27 10:30:00,57.6,57.66,57.39,57.49,119462.0,55.125,55.1824,54.924,55.0197,119462.0
2019-02-27 11:00:00,57.48,57.74,57.47,57.69,246769.0,55.0102,55.259,55.0006,55.2111,246769.0
2019-02-27 11:30:00,57.69,57.92,57.68,57.91,173766.0,55.2111,55.4313,55.2016,55.4217,173766.0
2019-02-27 12:00:00,57.91,58.0,57.81,57.83,269629.0,55.4217,55.5078,55.326,55.3451,269629.0
2019-02-27 12:30:00,57.83,57.87,57.7,57.77,74788.0,55.3451,55.3834,55.2207,55.2877,74788.0
2019-02-27 13:00:00,57.76,57.87,57.73,57.76,224828.0,55.2781,55.3834,55.2494,55.2781,224828.0
2019-02-27 13:30:00,57.76,57.85,57.73,57.84,126811.0,55.2781,55.3643,55.2494,55.3547,126811.0
2019-02-27 14:00:00,57.84,57.9,57.76,57.77,150968.0,55.3547,55.4121,55.2781,55.2877,150968.0
2019-02-27 14:30:00,57.77,57.83,57.72,57.76,153004.0,55.2877,55.3451,55.2399,55.2781,153004.0
2019-02-27 15:00:00,57.75,57.78,57.64,57.65,134938.0,55.2686,55.2973,55.1633,55.1729,134938.0
2019-02-27 15:30:00,57.65,57.71,57.61,57.68,308097.0,55.1729,55.2303,55.1346,55.2016,308097.0
2019-02-28 09:30:00,57.66,57.66,57.29,57.3,166719.0,55.1824,55.1824,54.8283,54.8379,166719.0
2019-02-28 10:00:00,57.3,57.45,57.26,57.35,170727.0,54.8379,54.9815,54.7996,54.8858,170727.0
2019-02-28 10:30:00,57.34,57.49,57.31,57.48,222698.0,54.8762,55.0197,54.8475,55.0102,222698.0
2019-02-28 11:00:00,57.48,57.8,57.45,57.69,269262.0,55.0102,55.3164,54.9815,55.2111,269262.0
2019-02-28 11:30:00,57.68,57.78,57.6,57.61,127176.0,55.2016,55.2973,55.125,55.1346,127176.0
2019-02-28 12:00:00,57.62,57.77,57.6,57.73,182727.0,55.1442,55.2877,55.125,55.2494,182727.0
2019-02-28 12:30:00,57.74,57.91,57.7,57.83,223729.0,55.259,55.4217,55.2207,55.3451,223729.0
2019-02-28 13:00:00,57.83,57.86,57.78,57.79,64757.0,55.3451,55.3738,55.2973,55.3069,64757.0
2019-02-28 13:30:00,57.8,57.85,57.77,57.8,66424.0,55.3164,55.3643,55.2877,55.3164,66424.0
2019-02-28 14:00:00,57.8,57.83,57.73,57.79,80532.0,55.3164,55.3451,55.2494,55.3069,80532.0
2019-02-28 14:30:00,57.79,57.81,57.7,57.8,144185.0,55.3069,55.326,55.2207,55.3164,144185.0
2019-02-28 15:00:00,57.81,57.95,57.79,57.92,178695.0,55.326,55.46,55.3069,55.4313,178695.0
2019-02-28 15:30:00,57.91,57.94,57.55,57.75,588975.0,55.4217,55.4504,55.0772,55.2686,588975.0
2019-03-01 09:30:00,58.38,58.68,58.33,58.54,192002.0,55.8715,56.1586,55.8236,56.0246,192002.0
2019-03-01 10:00:00,58.53,58.53,58.2,58.31,109392.0,56.0151,56.0151,55.6992,55.8045,109392.0
2019-03-01 10:30:00,58.31,58.36,58.16,58.25,94649.0,55.8045,55.8524,55.661,55.7471,94649.0
2019-03-01 11:00:00,58.26,58.4,58.18,58.22,187237.0,55.7567,55.8906,55.6801,55.7184,187237.0
2019-03-01 11:30:00,58.22,58.25,58.03,58.1,100014.0,55.7184,55.7471,55.5365,55.6035,100014.0
2019-03-01 12:00:00,58.11,58.14,58.04,58.12,49281.0,55.6131,55.6418,55.5461,55.6227,49281.0
2019-03-01 12:30:00,58.11,58.14,57.93,57.93,97984.0,55.6131,55.6418,55.4408,55.4408,97984.0
2019-03-01 13:00:00,57.94,57.95,57.75,57.75,90717.0,55.4504,55.46,55.2686,55.2686,90717.0
2019-03-01 13:30:00,57.74,57.74,57.53,57.54,216994.0,55.259,55.259,55.058,55.0676,216994.0
2019-03-01 14:00:00,57.55,57.74,57.54,57.69,134628.0,55.0772,55.259,55.0676,55.2111,134628.0
2019-03-01 14:30:00,57.7,57.72,57.61,57.63,107551.0,55.2207,55.2399,55.1346,55.1537,107551.0
2019-03-01 15:00:00,57.63,57.69,57.55,57.6,139958.0,55.1537,55.2111,55.0772,55.125,139958.0
2019-03-01 15:30:00,57.6,57.84,57.55,57.84,480662.0,55.125,55.3547,55.0772,55.3547,480662.0
2019-03-04 09:30:00,57.62,57.69,57.51,57.66,208276.0,55.1442,55.2111,55.0389,55.1824,208276.0
2019-03-04 10:00:00,57.67,57.7,57.55,57.65,130198.0,55.192,55.2207,55.0772,55.1729,130198.0
2019-03-04 10:30:00,57.65,57.66,57.43,57.43,157103.0,55.1729,55.1824,54.9623,54.9623,157103.0
2019-03-04 11:00:00,57.43,57.46,57.2,57.2,109272.0,54.9623,54.991,54.7422,54.7422,109272.0
2019-03-04 11:30:00,57.19,57.23,56.68,56.75,206818.0,54.7326,54.7709,54.2445,54.3115,206818.0
2019-03-04 12:00:00,56.76,56.9,56.55,56.78,152537.0,54.3211,54.4551,54.1201,54.3402,152537.0
2019-03-04 12:30:00,56.78,56.81,56.53,56.63,87723.0,54.3402,54.369,54.101,54.1967,87723.0
2019-03-04 13:00:00,56.63,56.69,56.46,56.69,120874.0,54.1967,54.2541,54.034,54.2541,120874.0
2019-03-04 13:30:00,56.68,56.74,56.61,56.7,96160.0,54.2445,54.302,54.1776,54.2637,96160.0
2019-03-04 14:00:00,56.7,56.83,56.63,56.8,156783.0,54.2637,54.3881,54.1967,54.3594,156783.0
2019-03-04 14:30:00,56.8,56.82,56.72,56.73,113052.0,54.3594,54.3785,54.2828,54.2924,113052.0
2019-03-04 15:00:00,56.73,56.75,56.59,56.67,135946.0,54.2924,54.3115,54.1584,54.235,135946.0
2019-03-04 15:30:00,56.66,56.72,56.51,56.56,739424.0,54.2254,54.2828,54.0818,54.1297,739424.0
2019-03-05 09:30:00,56.81,56.96,56.63,56.78,313450.0,54.369,54.5125,54.1967,54.3402,313450.0
2019-03-05 10:00:00,56.8,57.13,56.78,57.05,426692.0,54.3594,54.6752,54.3402,54.5986,426692.0
2019-03-05 10:30:00,57.06,57.14,56.97,56.99,140779.0,54.6082,54.6848,54.5221,54.5412,140779.0
2019-03-05 11:00:00,56.99,57.36,56.99,57.29,164141.0,54.5412,54.8953,54.5412,54.8283,164141.0
2019-03-05 11:30:00,57.29,57.49,57.27,57.33,125266.0,54.8283,55.0197,54.8092,54.8666,125266.0
2019-03-05 12:00:00,57.33,57.42,57.26,57.4,74779.0,54.8666,54.9527,54.7996,54.9336,74779.0
2019-03-05 12:30:00,57.39,57.54,57.34,57.53,157268.0,54.924,55.0676,54.8762,55.058,157268.0
2019-03-05 13:00:00,57.52,57.54,57.37,57.37,99745.0,55.0485,55.0676,54.9049,54.9049,99745.0
2019-03-05 13:30:00,57.36,57.41,57.3,57.32,92195.0,54.8953,54.9432,54.8379,54.857,92195.0
2019-03-05 14:00:00,57.31,57.4,57.25,57.38,380385.0,54.8475,54.9336,54.7901,54.9145,380385.0
2019-03-05 14:30:00,57.37,57.4,57.25,57.34,132886.0,54.9049,54.9336,54.7901,54.8762,132886.0
2019-03-05 15:00:00,57.34,57.4,57.23,57.27,187438.0,54.8762,54.9336,54.7709,54.8092,187438.0
2019-03-05 15:30:00,57.27,57.36,57.08,57.12,849180.0,54.8092,54.8953,54.6274,54.6656,849180.0
2019-03-06 09:30:00,56.89,57.12,56.65,56.77,495461.0,54.4455,54.6656,54.2158,54.3307,495461.0
2019-03-06 10:00:00,56.77,56.97,56.75,56.93,229366.0,54.3307,54.5221,54.3115,54.4838,229366.0
2019-03-06 10:30:00,56.92,56.97,56.79,56.86,183009.0,54.4742,54.5221,54.3498,54.4168,183009.0
2019-03-06 11:00:00,56.86,56.91,56.8,56.8,134695.0,54.4168,54.4647,54.3594,54.3594,134695.0
2019-03-06 11:30:00,56.8,56.86,56.62,56.66,139613.0,54.3594,54.4168,54.1871,54.2254,139613.0
2019-03-06 12:00:00,56.65,56.77,56.61,56.64,108669.0,54.2158,54.3307,54.1776,54.2063,108669.0
2019-03-06 12:30:00,56.64,56.74,56.64,56.69,77056.0,54.2063,54.302,54.2063,54.2541,77056.0
2019-03-06 13:00:00,56.69,56.73,56.66,56.68,77141.0,54.2541,54.2924,54.2254,54.2445,77141.0
2019-03-06 13:30:00,56.68,56.73,56.54,56.71,79024.0,54.2445,54.2924,54.1106,54.2733,79024.0
2019-03-06 14:00:00,56.7,56.73,56.63,56.65,137269.0,54.2637,54.2924,54.1967,54.2158,137269.0
2019-03-06 14:30:00,56.64,56.68,56.48,56.56,123142.0,54.2063,54.2445,54.0531,54.1297,123142.0
2019-03-06 15:00:00,56.56,56.56,56.19,56.31,315316.0,54.1297,54.1297,53.7756,53.8904,315316.0
2019-03-06 15:30:00,56.3,56.4,56.12,56.15,593099.0,53.8809,53.9766,53.7086,53.7373,593099.0
2019-03-07 09:30:00,55.58,55.64,54.97,55.08,395187.0,53.1918,53.2492,52.608,52.7133,395187.0
2019-03-07 10:00:00,55.08,55.41,55.05,55.38,216639.0,52.7133,53.0291,52.6846,53.0004,216639.0
2019-03-07 10:30:00,55.39,55.46,55.23,55.23,246308.0,53.01,53.077,52.8568,52.8568,246308.0
2019-03-07 11:00:00,55.23,55.28,55.11,55.16,195409.0,52.8568,52.9047,52.742,52.7899,195409.0
2019-03-07 11:30:00,55.16,55.34,55.15,55.2,179514.0,52.7899,52.9621,52.7803,52.8281,179514.0
2019-03-07 12:00:00,55.19,55.3,55.16,55.27,112431.0,52.8186,52.9238,52.7899,52.8951,112431.0
2019-03-07 12:30:00,55.27,55.43,55.22,55.41,132242.0,52.8951,53.0483,52.8473,53.0291,132242.0
2019-03-07 13:00:00,55.4,55.43,55.24,55.35,120016.0,53.0195,53.0483,52.8664,52.9717,120016.0
2019-03-07 13:30:00,55.34,55.45,55.31,55.41,149719.0,52.9621,53.0674,52.9334,53.0291,149719.0
2019-03-07 14:00:00,55.41,55.46,55.21,55.3,117431.0,53.0291,53.077,52.8377,52.9238,117431.0
2019-03-07 14:30:00,55.31,55.34,55.21,55.27,131880.0,52.9334,52.9621,52.8377,52.8951,131880.0
2019-03-07 15:00:00,55.28,55.37,55.23,55.29,183220.0,52.9047,52.9908,52.8568,52.9143,183220.0
2019-03-07 15:30:00,55.3,55.42,55.27,55.39,500864.0,52.9238,53.0387,52.8951,53.01,500864.0
2019-03-08 09:30:00,55.0,55.01,54.74,54.81,259898.0,52.6367,52.6463,52.3879,52.4549,259898.0
2019-03-08 10:00:00,54.8,54.8,54.61,54.69,256273.0,52.4453,52.4453,52.2635,52.3401,256273.0
2019-03-08 10:30:00,54.69,54.86,54.53,54.73,301086.0,52.3401,52.5027,52.1869,52.3783,301086.0
2019-03-08 11:00:00,54.72,54.88,54.67,54.8,161436.0,52.3688,52.5219,52.3209,52.4453,161436.0
2019-03-08 11:30:00,54.8,54.82,54.72,54.75,129436.0,52.4453,52.4645,52.3688,52.3975,129436.0
2019-03-08 12:00:00,54.75,54.75,54.64,54.75,96384.0,52.3975,52.3975,52.2922,52.3975,96384.0
2019-03-08 12:30:00,54.74,54.76,54.62,54.65,103997.0,52.3879,52.407,52.2731,52.3018,103997.0
2019-03-08 13:00:00,54.65,54.72,54.6,54.7,114658.0,52.3018,52.3688,52.2539,52.3496,114658.0
2019-03-08 13:30:00,54.7,54.81,54.66,54.73,152130.0,52.3496,52.4549,52.3113,52.3783,152130.0
2019-03-08 14:00:00,54.73,54.88,54.68,54.87,226087.0,52.3783,52.5219,52.3305,52.5123,226087.0
2019-03-08 14:30:00,54.87,55.07,54.85,54.97,155839.0,52.5123,52.7037,52.4932,52.608,155839.0
2019-03-08 15:00:00,54.96,55.02,54.82,54.83,131909.0,52.5985,52.6559,52.4645,52.474,131909.0
2019-03-08 15:30:00,54.82,55.03,54.8,54.97,499955.0,52.4645,52.6654,52.4453,52.608,499955.0
2019-03-11 09:30:00,55.27,55.44,55.11,55.44,155830.0,52.8951,53.0578,52.742,53.0578,155830.0
2019-03-11 10:00:00,55.43,55.54,55.35,55.5,85932.0,53.0483,53.1535,52.9717,53.1152,85932.0
2019-03-11 10:30:00,55.51,55.67,55.48,55.62,112192.0,53.1248,53.2779,53.0961,53.2301,112192.0
2019-03-11 11:00:00,55.63,55.74,55.59,55.64,107221.0,53.2397,53.3449,53.2014,53.2492,107221.0
2019-03-11 11:30:00,55.64,55.64,55.52,55.63,145286.0,53.2492,53.2492,53.1344,53.2397,145286.0
2019-03-11 12:00:00,55.64,55.65,55.4,55.43,313822.0,53.2492,53.2588,53.0195,53.0483,313822.0
2019-03-11 12:30:00,55.43,55.56,55.39,55.48,152426.0,53.0483,53.1727,53.01,53.0961,152426.0
2019-03-11 13:00:00,55.48,55.71,55.47,55.7,166675.0,53.0961,53.3162,53.0865,53.3067,166675.0
2019-03-11 13:30:00,55.7,55.71,55.62,55.68,107714.0,53.3067,53.3162,53.2301,53.2875,107714.0
2019-03-11 14:00:00,55.69,55.69,55.58,55.65,119308.0,53.2971,53.2971,53.1918,53.2588,119308.0
2019-03-11 14:30:00,55.65,55.68,55.58,55.6,115079.0,53.2588,53.2875,53.1918,53.211,115079.0
2019-03-11 15:00:00,55.6,55.6,55.48,55.55,561835.0,53.211,53.211,53.0961,53.1631,561835.0
2019-03-11 15:30:00,55.55,55.64,55.39,55.43,645253.0,53.1631,53.2492,53.01,53.0483,645253.0
2019-03-12 09:30:00,55.65,55.7,55.16,55.41,300255.0,53.2588,53.3067,52.7899,53.0291,300255.0
2019-03-12 10:00:00,55.4,55.4,54.95,55.19,542376.0,53.0195,53.0195,52.5889,52.8186,542376.0
2019-03-12 10:30:00,55.18,55.31,54.9,55.12,800301.0,52.809,52.9334,52.541,52.7516,800301.0
2019-03-12 11:00:00,55.12,55.24,55.0,55.16,199464.0,52.7516,52.8664,52.6367,52.7899,199464.0
2019-03-12 11:30:00,55.16,55.41,55.13,55.4,222866.0,52.7899,53.0291,52.7611,53.0195,222866.0
2019-03-12 12:00:00,55.39,55.56,55.35,55.53,197440.0,53.01,53.1727,52.9717,53.144,197440.0
2019-03-12 12:30:00,55.53,55.54,55.4,55.51,174103.0,53.144,53.1535,53.0195,53.1248,174103.0
2019-03-12 13:00:00,55.51,55.63,55.5,55.61,164556.0,53.1248,53.2397,53.1152,53.2205,164556.0
2019-03-12 13:30:00,55.61,55.75,55.57,55.73,207832.0,53.2205,53.3545,53.1822,53.3354,207832.0
2019-03-12 14:00:00,55.72,55.74,55.51,55.51,131048.0,53.3258,53.3449,53.1248,53.1248,131048.0
2019-03-12 14:30:00,55.52,55.57,55.38,55.43,184634.0,53.1344,53.1822,53.0004,53.0483,184634.0
2019-03-12 15:00:00,55.43,55.44,55.15,55.27,257993.0,53.0483,53.0578,52.7803,52.8951,257993.0
2019-03-12 15:30:00,55.27,55.3,55.14,55.25,383366.0,52.8951,52.9238,52.7707,52.876,383366.0
2019-03-13 09:30:00,56.21,56.82,55.96,56.59,633816.0,53.7947,54.3785,53.5555,54.1584,633816.0
2019-03-13 10:00:00,56.58,56.73,56.4,56.4,319721.0,54.1488,54.2924,53.9766,53.9766,319721.0
2019-03-13 10:30:00,56.41,56.48,56.21,56.36,240641.0,53.9861,54.0531,53.7947,53.9383,240641.0
2019-03-13 11:00:00,56.36,56.47,56.35,56.41,153326.0,53.9383,54.0436,53.9287,53.9861,153326.0
2019-03-13 11:30:00,56.41,56.43,56.2,56.3,167111.0,53.9861,54.0053,53.7852,53.8809,167111.0
2019-03-13 12:00:00,56.3,56.35,56.24,56.35,185592.0,53.8809,53.9287,53.8235,53.9287,185592.0
2019-03-13 12:30:00,56.34,56.44,56.26,56.43,181684.0,53.9192,54.0149,53.8426,54.0053,181684.0
2019-03-13 13:00:00,56.43,56.52,56.39,56.4,136757.0,54.0053,54.0914,53.967,53.9766,136757.0
2019-03-13 13:30:00,56.4,56.42,56.35,56.42,172454.0,53.9766,53.9957,53.9287,53.9957,172454.0
2019-03-13 14:00:00,56.42,56.44,56.35,56.35,139981.0,53.9957,54.0149,53.9287,53.9287,139981.0
2019-03-13 14:30:00,56.35,56.36,56.09,56.32,234044.0,53.9287,53.9383,53.6799,53.9,234044.0
2019-03-13 15:00:00,56.3,56.32,55.97,56.09,316913.0,53.8809,53.9,53.5651,53.6799,316913.0
2019-03-13 15:30:00,56.08,56.21,56.06,56.1,554527.0,53.6703,53.7947,53.6512,53.6895,554527.0
2019-03-14 09:30:00,56.13,56.25,56.02,56.09,224372.0,53.7182,53.833,53.6129,53.6799,224372.0
2019-03-14 10:00:00,56.09,56.14,55.78,55.88,203323.0,53.6799,53.7277,53.3832,53.4789,203323.0
2019-03-14 10:30:00,55.89,56.09,55.87,56.06,171680.0,53.4885,53.6799,53.4693,53.6512,171680.0
2019-03-14 11:00:00,56.06,56.16,56.03,56.04,135659.0,53.6512,53.7469,53.6225,53.632,135659.0
2019-03-14 11:30:00,56.03,56.14,56.01,56.03,188685.0,53.6225,53.7277,53.6033,53.6225,188685.0
2019-03-14 12:00:00,56.04,56.12,55.93,56.08,387669.0,53.632,53.7086,53.5268,53.6703,387669.0
2019-03-14 12:30:00,56.09,56.2,56.07,56.19,205952.0,53.6799,53.7852,53.6608,53.7756,205952.0
2019-03-14 13:00:00,56.18,56.18,56.05,56.08,149711.0,53.766,53.766,53.6416,53.6703,149711.0
2019-03-14 13:30:00,56.08,56.11,56.01,56.05,284090.0,53.6703,53.699,53.6033,53.6416,284090.0
2019-03-14 14:00:00,56.05,56.23,56.05,56.22,215961.0,53.6416,53.8139,53.6416,53.8043,215961.0
2019-03-14 14:30:00,56.22,56.29,56.18,56.28,164396.0,53.8043,53.8713,53.766,53.8617,164396.0
2019-03-14 15:00:00,56.28,56.39,56.27,56.39,260292.0,53.8617,53.967,53.8522,53.967,260292.0
2019-03-14 15:30:00,56.38,56.45,56.28,56.44,488059.0,53.9574,54.0244,53.8617,54.0149,488059.0
2019-03-15 09:30:00,56.53,57.32,56.53,57.2,752960.0,54.101,54.857,54.101,54.7422,752960.0
2019-03-15 10:00:00,57.2,57.22,56.98,57.05,198545.0,54.7422,54.7613,54.5317,54.5986,198545.0
2019-03-15 10:30:00,57.06,57.07,56.96,57.0,168232.0,54.6082,54.6178,54.5125,54.5508,168232.0
2019-03-15 11:00:00,57.0,57.03,56.85,56.88,106818.0,54.5508,54.5795,54.4072,54.436,106818.0
2019-03-15 11:30:00,56.88,57.03,56.87,56.98,120274.0,54.436,54.5795,54.4264,54.5317,120274.0
2019-03-15 12:00:00,56.98,57.09,56.95,57.07,136512.0,54.5317,54.6369,54.5029,54.6178,136512.0
2019-03-15 12:30:00,57.07,57.1,57.0,57.01,93606.0,54.6178,54.6465,54.5508,54.5604,93606.0
2019-03-15 13:00:00,57.01,57.06,56.99,57.04,129535.0,54.5604,54.6082,54.5412,54.5891,129535.0
2019-03-15 13:30:00,57.04,57.08,57.0,57.05,73746.0,54.5891,54.6274,54.5508,54.5986,73746.0
2019-03-15 14:00:00,57.04,57.06,56.86,56.89,119480.0,54.5891,54.6082,54.4168,54.4455,119480.0
2019-03-15 14:30:00,56.89,56.93,56.8,56.8,110767.0,54.4455,54.4838,54.3594,54.3594,110767.0
2019-03-15 15:00:00,56.8,56.88,56.75,56.85,173402.0,54.3594,54.436,54.3115,54.4072,173402.0
2019-03-15 15:30:00,56.85,56.87,56.57,56.59,687997.0,54.4072,54.4264,54.1393,54.1584,687997.0
2019-03-18 09:30:00,56.63,57.19,56.63,57.15,289231.0,54.1967,54.7326,54.1967,54.6943,289231.0
2019-03-18 10:00:00,57.16,57.46,57.15,57.3,262325.0,54.7039,54.991,54.6943,54.8379,262325.0
2019-03-18 10:30:00,57.3,57.54,57.29,57.47,194864.0,54.8379,55.0676,54.8283,55.0006,194864.0
2019-03-18 11:00:00,57.47,57.48,57.13,57.17,142036.0,55.0006,55.0102,54.6752,54.7135,142036.0
2019-03-18 11:30:00,57.16,57.2,57.06,57.09,142566.0,54.7039,54.7422,54.6082,54.6369,142566.0
2019-03-18 12:00:00,57.09,57.1,57.02,57.07,122173.0,54.6369,54.6465,54.5699,54.6178,122173.0
2019-03-18 12:30:00,57.07,57.2,57.05,57.2,178221.0,54.6178,54.7422,54.5986,54.7422,178221.0
2019-03-18 13:00:00,57.21,57.38,57.21,57.23,207816.0,54.7518,54.9145,54.7518,54.7709,207816.0
2019-03-18 13:30:00,57.23,57.25,57.06,57.12,160155.0,54.7709,54.7901,54.6082,54.6656,160155.0
2019-03-18 14:00:00,57.12,57.24,57.07,57.24,226543.0,54.6656,54.7805,54.6178,54.7805,226543.0
2019-03-18 14:30:00,57.24,57.24,57.13,57.16,166601.0,54.7805,54.7805,54.6752,54.7039,166601.0
2019-03-18 15:00:00,57.16,57.32,57.11,57.29,274340.0,54.7039,54.857,54.6561,54.8283,274340.0
2019-03-18 15:30:00,57.29,57.45,57.28,57.33,946021.0,54.8283,54.9815,54.8188,54.8666,946021.0
2019-03-19 09:30:00,57.43,57.62,57.29,57.59,252552.0,54.9623,55.1442,54.8283,55.1154,252552.0
2019-03-19 10:00:00,57.6,57.62,57.41,57.43,249427.0,55.125,55.1442,54.9432,54.9623,249427.0
2019-03-19 10:30:00,57.43,57.57,57.39,57.48,287200.0,54.9623,55.0963,54.924,55.0102,287200.0
2019-03-19 11:00:00,57.48,57.49,57.35,57.39,138221.0,55.0102,55.0197,54.8858,54.924,138221.0
2019-03-19 11:30:00,57.38,57.66,57.35,57.64,188033.0,54.9145,55.1824,54.8858,55.1633,188033.0
2019-03-19 12:00:00,57.65,57.69,57.55,57.59,156732.0,55.1729,55.2111,55.0772,55.1154,156732.0
2019-03-19 12:30:00,57.58,57.64,57.36,57.48,112978.0,55.1059,55.1633,54.8953,55.0102,112978.0
2019-03-19 13:00:00,57.48,57.5,57.3,57.3,93341.0,55.0102,55.0293,54.8379,54.8379,93341.0
2019-03-19 13:30:00,57.3,57.33,57.11,57.17,109698.0,54.8379,54.8666,54.6561,54.7135,109698.0
2019-03-19 14:00:00,57.17,57.22,57.1,57.21,121617.0,54.7135,54.7613,54.6465,54.7518,121617.0
2019-03-19 14:30:00,57.22,57.29,57.16,57.21,190604.0,54.7613,54.8283,54.7039,54.7518,190604.0
2019-03-19 15:00:00,57.22,57.26,57.03,57.05,170181.0,54.7613,54.7996,54.5795,54.5986,170181.0
2019-03-19 15:30:00,57.05,57.16,56.92,57.15,613549.0,54.5986,54.7039,54.4742,54.6943,613549.0
2019-03-20 09:30:00,56.93,57.07,56.75,56.77,295838.0,54.4838,54.6178,54.3115,54.3307,295838.0
2019-03-20 10:00:00,56.77,56.94,56.57,56.63,173486.0,54.3307,54.4934,54.1393,54.1967,173486.0
2019-03-20 10:30:00,56.63,56.73,56.39,56.5,194877.0,54.1967,54.2924,53.967,54.0723,194877.0
2019-03-20 11:00:00,56.5,56.62,56.38,56.41,107341.0,54.0723,54.1871,53.9574,53.9861,107341.0
2019-03-20 11:30:00,56.41,56.42,56.28,56.32,86272.0,53.9861,53.9957,53.8617,53.9,86272.0
2019-03-20 12:00:00,56.32,56.46,56.21,56.27,129392.0,53.9,54.034,53.7947,53.8522,129392.0
2019-03-20 12:30:00,56.26,56.29,56.15,56.21,177866.0,53.8426,53.8713,53.7373,53.7947,177866.0
2019-03-20 13:00:00,56.21,56.41,56.19,56.32,126091.0,53.7947,53.9861,53.7756,53.9,126091.0
2019-03-20 13:30:00,56.32,56.46,56.29,56.46,148600.0,53.9,54.034,53.8713,54.034,148600.0
2019-03-20 14:00:00,56.46,57.04,56.46,57.03,488501.0,54.034,54.5891,54.034,54.5795,488501.0
2019-03-20 14:30:00,57.04,57.13,56.93,57.09,274138.0,54.5891,54.6752,54.4838,54.6369,274138.0
2019-03-20 15:00:00,57.1,57.11,56.8,56.83,241330.0,54.6465,54.6561,54.3594,54.3881,241330.0
2019-03-20 15:30:00,56.83,56.83,56.53,56.53,573704.0,54.3881,54.3881,54.101,54.101,573704.0
2019-03-21 09:30:00,56.23,56.66,56.23,56.57,219980.0,53.8139,54.2254,53.8139,54.1393,219980.0
2019-03-21 10:00:00,56.57,56.86,56.57,56.74,225952.0,54.1393,54.4168,54.1393,54.302,225952.0
2019-03-21 10:30:00,56.74,56.79,56.66,56.77,111657.0,54.302,54.3498,54.2254,54.3307,111657.0
2019-03-21 11:00:00,56.77,57.05,56.76,57.0,180982.0,54.3307,54.5986,54.3211,54.5508,180982.0
2019-03-21 11:30:00,57.01,57.19,56.96,57.15,152094.0,54.5604,54.7326,54.5125,54.6943,152094.0
2019-03-21 12:00:00,57.15,57.15,56.89,56.91,176234.0,54.6943,54.6943,54.4455,54.4647,176234.0
2019-03-21 12:30:00,56.91,56.96,56.84,56.89,118212.0,54.4647,54.5125,54.3977,54.4455,118212.0
2019-03-21 13:00:00,56.9,57.05,56.9,57.03,90487.0,54.4551,54.5986,54.4551,54.5795,90487.0
2019-03-21 13:30:00,57.04,57.06,56.92,56.97,88733.0,54.5891,54.6082,54.4742,54.5221,88733.0
2019-03-21 14:00:00,56.98,57.12,56.97,57.11,126420.0,54.5317,54.6656,54.5221,54.6561,126420.0
2019-03-21 14:30:00,57.11,57.27,57.09,57.22,147557.0,54.6561,54.8092,54.6369,54.7613,147557.0
2019-03-21 15:00:00,57.22,57.33,57.1,57.19,171124.0,54.7613,54.8666,54.6465,54.7326,171124.0
2019-03-21 15:30:00,57.18,57.32,57.15,57.25,508922.0,54.7231,54.857,54.6943,54.7901,508922.0
2019-03-22 09:30:00,56.68,57.17,56.5,56.51,287016.0,54.2445,54.7135,54.0723,54.0818,287016.0
2019-03-22 10:00:00,56.51,56.66,56.47,56.51,192371.0,54.0818,54.2254,54.0436,54.0818,192371.0
2019-03-22 10:30:00,56.52,56.64,56.47,56.48,134545.0,54.0914,54.2063,54.0436,54.0531,134545.0
2019-03-22 11:00:00,56.48,56.52,56.34,56.47,136974.0,54.0531,54.0914,53.9192,54.0436,136974.0
2019-03-22 11:30:00,56.46,56.55,56.27,56.27,591808.0,54.034,54.1201,53.8522,53.8522,591808.0
2019-03-22 12:00:00,56.27,56.47,56.25,56.35,171830.0,53.8522,54.0436,53.833,53.9287,171830.0
2019-03-22 12:30:00,56.34,56.52,56.32,56.51,178831.0,53.9192,54.0914,53.9,54.0818,178831.0
2019-03-22 13:00:00,56.51,56.73,56.5,56.52,194571.0,54.0818,54.2924,54.0723,54.0914,194571.0
2019-03-22 13:30:00,56.52,56.65,56.5,56.55,111256.0,54.0914,54.2158,54.0723,54.1201,111256.0
2019-03-22 14:00:00,56.55,56.86,56.55,56.76,206947.0,54.1201,54.4168,54.1201,54.3211,206947.0
2019-03-22 14:30:00,56.75,56.92,56.64,56.82,115493.0,54.3115,54.4742,54.2063,54.3785,115493.0
2019-03-22 15:00:00,56.82,56.89,56.66,56.67,117008.0,54.3785,54.4455,54.2254,54.235,117008.0
2019-03-22 15:30:00,56.66,56.66,56.39,56.41,389300.0,54.2254,54.2254,53.967,53.9861,389300.0
2019-03-25 09:30:00,56.28,56.54,55.99,56.4,384303.0,53.8617,54.1106,53.5842,53.9766,384303.0
2019-03-25 10:00:00,56.39,56.48,56.22,56.42,229380.0,53.967,54.0531,53.8043,53.9957,229380.0
2019-03-25 10:30:00,56.41,56.77,56.39,56.63,291585.0,53.9861,54.3307,53.967,54.1967,291585.0
2019-03-25 11:00:00,56.63,56.92,56.62,56.9,298637.0,54.1967,54.4742,54.1871,54.4551,298637.0
2019-03-25 11:30:00,56.9,56.91,56.59,56.59,182549.0,54.4551,54.4647,54.1584,54.1584,182549.0
2019-03-25 12:00:00,56.59,56.72,56.56,56.67,234218.0,54.1584,54.2828,54.1297,54.235,234218.0
2019-03-25 12:30:00,56.66,56.7,56.43,56.55,219809.0,54.2254,54.2637,54.0053,54.1201,219809.0
2019-03-25 13:00:00,56.56,56.7,56.49,56.61,195732.0,54.1297,54.2637,54.0627,54.1776,195732.0
2019-03-25 13:30:00,56.61,56.66,56.48,56.51,169887.0,54.1776,54.2254,54.0531,54.0818,169887.0
2019-03-25 14:00:00,56.5,56.54,56.35,56.45,165632.0,54.0723,54.1106,53.9287,54.0244,165632.0
2019-03-25 14:30:00,56.44,56.68,56.44,56.65,190080.0,54.0149,54.2445,54.0149,54.2158,190080.0
2019-03-25 15:00:00,56.65,56.81,56.65,56.79,224831.0,54.2158,54.369,54.2158,54.3498,224831.0
2019-03-25 15:30:00,56.79,56.79,56.6,56.66,703290.0,54.3498,54.3498,54.168,54.2254,703290.0
2019-03-26 09:30:00,52.45,54.0,52.45,52.73,3840571.0,50.1963,51.6797,50.1963,50.4643,3840571.0
2019-03-26 10:00:00,52.75,53.39,52.35,52.76,2275713.0,50.4834,51.0959,50.1006,50.493,2275713.0
2019-03-26 10:30:00,52.76,52.84,52.09,52.14,1769395.0,50.493,50.5695,49.8518,49.8996,1769395.0
2019-03-26 11:00:00,52.14,52.31,51.87,51.89,1249021.0,49.8996,50.0623,49.6412,49.6604,1249021.0
2019-03-26 11:30:00,51.9,52.17,51.75,51.98,676144.0,49.6699,49.9283,49.5264,49.7465,676144.0
2019-03-26 12:00:00,51.98,52.1,51.91,51.91,491480.0,49.7465,49.8613,49.6795,49.6795,491480.0
2019-03-26 12:30:00,51.92,51.94,51.67,51.7,576795.0,49.6891,49.7082,49.4498,49.4785,576795.0
2019-03-26 13:00:00,51.7,51.8,51.38,51.45,679237.0,49.4785,49.5742,49.1723,49.2393,679237.0
2019-03-26 13:30:00,51.46,51.75,51.28,51.33,836074.0,49.2488,49.5264,49.0766,49.1244,836074.0
2019-03-26 14:00:00,51.33,51.39,51.11,51.31,825072.0,49.1244,49.1818,48.9139,49.1053,825072.0
2019-03-26 14:30:00,51.31,51.37,51.08,51.35,528779.0,49.1053,49.1627,48.8852,49.1436,528779.0
2019-03-26 15:00:00,51.35,51.65,51.29,51.62,783387.0,49.1436,49.4307,49.0861,49.402,783387.0
2019-03-26 15:30:00,51.62,51.72,51.55,51.71,1907488.0,49.402,49.4977,49.335,49.4881,1907488.0
2019-03-27 09:30:00,51.92,52.05,51.02,51.07,985542.0,49.6891,49.8135,48.8277,48.8756,985542.0
2019-03-27 10:00:00,51.07,51.41,51.0,51.28,587463.0,48.8756,49.201,48.8086,49.0766,587463.0
2019-03-27 10:30:00,51.29,51.38,50.93,50.98,695067.0,49.0861,49.1723,48.7416,48.7895,695067.0
2019-03-27 11:00:00,50.99,51.13,50.89,50.9,394558.0,48.799,48.933,48.7033,48.7129,394558.0
2019-03-27 11:30:00,50.89,50.92,50.71,50.74,404581.0,48.7033,48.732,48.5311,48.5598,404581.0
2019-03-27 12:00:00,50.74,50.81,50.65,50.76,295159.0,48.5598,48.6268,48.4736,48.5789,295159.0
2019-03-27 12:30:00,50.76,50.84,50.67,50.74,209108.0,48.5789,48.6555,48.4928,48.5598,209108.0
2019-03-27 13:00:00,50.74,50.93,50.67,50.82,280664.0,48.5598,48.7416,48.4928,48.6363,280664.0
2019-03-27 13:30:00,50.83,50.96,50.77,50.82,251983.0,48.6459,48.7703,48.5885,48.6363,251983.0
2019-03-27 14:00:00,50.82,50.85,50.71,50.77,280539.0,48.6363,48.6651,48.5311,48.5885,280539.0
2019-03-27 14:30:00,50.77,50.77,50.46,50.58,455763.0,48.5885,48.5885,48.2918,48.4067,455763.0
2019-03-27 15:00:00,50.58,50.62,50.51,50.62,374886.0,48.4067,48.4449,48.3397,48.4449,374886.0
2019-03-27 15:30:00,50.62,50.72,50.55,50.65,1015100.0,48.4449,48.5406,48.3779,48.4736,1015100.0
2019-03-28 09:30:00,50.27,50.61,50.04,50.6,595605.0,48.11,48.4354,47.8899,48.4258,595605.0
2019-03-28 10:00:00,50.6,50.75,50.57,50.69,409545.0,48.4258,48.5693,48.3971,48.5119,409545.0
2019-03-28 10:30:00,50.7,50.84,50.47,50.49,434465.0,48.5215,48.6555,48.3014,48.3205,434465.0
2019-03-28 11:00:00,50.5,50.5,50.2,50.2,371282.0,48.3301,48.3301,48.043,48.043,371282.0
2019-03-28 11:30:00,50.2,50.25,50.01,50.03,287106.0,48.043,48.0908,47.8611,47.8803,287106.0
2019-03-28 12:00:00,50.03,50.05,49.91,50.01,393028.0,47.8803,47.8994,47.7654,47.8611,393028.0
2019-03-28 12:30:00,50.02,50.13,49.96,50.05,252788.0,47.8707,47.976,47.8133,47.8994,252788.0
2019-03-28 13:00:00,50.06,50.19,50.02,50.15,252281.0,47.909,48.0334,47.8707,47.9951,252281.0
2019-03-28 13:30:00,50.16,50.27,50.14,50.27,227783.0,48.0047,48.11,47.9856,48.11,227783.0
2019-03-28 14:00:00,50.27,50.42,50.23,50.37,298681.0,48.11,48.2535,48.0717,48.2057,298681.0
2019-03-28 14:30:00,50.37,50.37,50.2,50.22,235761.0,48.2057,48.2057,48.043,48.0621,235761.0
2019-03-28 15:00:00,50.22,50.3,50.17,50.2,266533.0,48.0621,48.1387,48.0143,48.043,266533.0
2019-03-28 15:30:00,50.21,50.41,50.17,50.34,735917.0,48.0526,48.244,48.0143,48.177,735917.0
2019-03-29 09:30:00,50.21,50.62,50.06,50.6,466949.0,48.0526,48.4449,47.909,48.4258,466949.0
2019-03-29 10:00:00,50.59,50.81,50.44,50.73,394240.0,48.4162,48.6268,48.2727,48.5502,394240.0
2019-03-29 10:30:00,50.72,50.72,50.4,50.47,291476.0,48.5406,48.5406,48.2344,48.3014,291476.0
2019-03-29 11:00:00,50.46,50.66,50.46,50.62,237858.0,48.2918,48.4832,48.2918,48.4449,237858.0
2019-03-29 11:30:00,50.62,50.67,50.51,50.56,222688.0,48.4449,48.4928,48.3397,48.3875,222688.0
2019-03-29 12:00:00,50.55,50.55,50.41,50.46,225536.0,48.3779,48.3779,48.244,48.2918,225536.0
2019-03-29 12:30:00,50.47,50.6,50.43,50.51,170897.0,48.3014,48.4258,48.2631,48.3397,170897.0
2019-03-29 13:00:00,50.52,50.61,50.48,50.55,179652.0,48.3492,48.4354,48.3109,48.3779,179652.0
2019-03-29 13:30:00,50.55,50.6,50.51,50.54,145152.0,48.3779,48.4258,48.3397,48.3684,145152.0
2019-03-29 14:00:00,50.53,50.86,50.5,50.8,215587.0,48.3588,48.6746,48.3301,48.6172,215587.0
2019-03-29 14:30:00,50.8,50.83,50.72,50.78,211243.0,48.6172,48.6459,48.5406,48.5981,211243.0
2019-03-29 15:00:00,50.78,50.81,50.7,50.74,245635.0,48.5981,48.6268,48.5215,48.5598,245635.0
2019-03-29 15:30:00,50.75,50.79,50.66,50.72,793758.0,48.5693,48.6076,48.4832,48.5406,793758.0
2019-04-01 09:30:00,51.0,51.3,51.0,51.17,406853.0,48.8086,49.0957,48.8086,48.9713,406853.0
2019-04-01 10:00:00,51.17,51.77,51.17,51.73,376803.0,48.9713,49.5455,48.9713,49.5072,376803.0
2019-04-01 10:30:00,51.73,51.74,51.51,51.61,339605.0,49.5072,49.5168,49.2967,49.3924,339605.0
2019-04-01 11:00:00,51.62,51.75,51.58,51.74,296372.0,49.402,49.5264,49.3637,49.5168,296372.0
2019-04-01 11:30:00,51.73,51.83,51.65,51.81,355421.0,49.5072,49.6029,49.4307,49.5838,355421.0
2019-04-01 12:00:00,51.82,51.85,51.74,51.8,215339.0,49.5934,49.6221,49.5168,49.5742,215339.0
2019-04-01 12:30:00,51.8,51.84,51.75,51.83,152613.0,49.5742,49.6125,49.5264,49.6029,152613.0
2019-04-01 13:00:00,51.84,51.93,51.83,51.89,204101.0,49.6125,49.6986,49.6029,49.6604,204101.0
2019-04-01 13:30:00,51.89,52.08,51.86,52.05,357088.0,49.6604,49.8422,49.6317,49.8135,357088.0
2019-04-01 14:00:00,52.05,52.06,51.92,51.92,227814.0,49.8135,49.8231,49.6891,49.6891,227814.0
2019-04-01 14:30:00,51.93,52.0,51.87,51.94,194756.0,49.6986,49.7656,49.6412,49.7082,194756.0
2019-04-01 15:00:00,51.94,52.13,51.91,52.1,294824.0,49.7082,49.8901,49.6795,49.8613,294824.0
2019-04-01 15:30:00,52.11,52.2,52.01,52.19,763902.0,49.8709,49.957,49.7752,49.9475,763902.0
2019-04-02 09:30:00,52.05,52.47,51.97,52.47,480932.0,49.8135,50.2154,49.7369,50.2154,480932.0
2019-04-02 10:00:00,52.47,52.65,52.28,52.57,439556.0,50.2154,50.3877,50.0336,50.3111,439556.0
2019-04-02 10:30:00,52.57,52.58,52.22,52.24,223776.0,50.3111,50.3207,49.9762,49.9953,223776.0
2019-04-02 11:00:00,52.25,52.31,52.1,52.29,258677.0,50.0049,50.0623,49.8613,50.0432,258677.0
2019-04-02 11:30:00,52.29,52.37,52.21,52.22,166419.0,50.0432,50.1197,49.9666,49.9762,166419.0
2019-04-02 12:00:00,52.22,52.23,52.03,52.11,202587.0,49.9762,49.9858,49.7943,49.8709,202587.0
2019-04-02 12:30:00,52.11,52.15,51.99,52.04,176118.0,49.8709,49.9092,49.7561,49.8039,176118.0
2019-04-02 13:00:00,52.04,52.29,51.99,52.25,259591.0,49.8039,50.0432,49.7561,50.0049,259591.0
2019-04-02 13:30:00,52.25,52.39,52.22,52.32,154966.0,50.0049,50.1389,49.9762,50.0719,154966.0
2019-04-02 14:00:00,52.32,52.35,52.22,52.29,191838.0,50.0719,50.1006,49.9762,50.0432,191838.0
2019-04-02 14:30:00,52.29,52.41,52.28,52.38,287854.0,50.0432,50.158,50.0336,50.1293,287854.0
2019-04-02 15:00:00,52.38,52.38,52.26,52.27,233815.0,50.1293,50.1293,50.0145,50.024,233815.0
2019-04-02 15:30:00,52.27,52.39,52.26,52.37,676319.0,50.024,50.1389,50.0145,50.1197,676319.0
2019-04-03 09:30:00,52.91,53.43,52.85,53.14,756670.0,50.6365,51.1342,50.5791,50.8567,756670.0
2019-04-03 10:00:00,53.13,53.36,52.91,53.21,481199.0,50.8471,51.0672,50.6365,50.9236,481199.0
2019-04-03 10:30:00,53.21,53.35,53.09,53.26,361848.0,50.9236,51.0576,50.8088,50.9715,361848.0
2019-04-03 11:00:00,53.27,53.51,53.24,53.43,438179.0,50.9811,51.2108,50.9524,51.1342,438179.0
2019-04-03 11:30:00,53.44,53.49,53.37,53.48,154487.0,51.1438,51.1916,51.0768,51.182,154487.0
2019-04-03 12:00:00,53.49,53.57,53.46,53.53,202086.0,51.1916,51.2682,51.1629,51.2299,202086.0
2019-04-03 12:30:00,53.53,53.63,53.5,53.58,189009.0,51.2299,51.3256,51.2012,51.2777,189009.0
2019-04-03 13:00:00,53.58,53.65,53.51,53.59,184815.0,51.2777,51.3447,51.2108,51.2873,184815.0
2019-04-03 13:30:00,53.58,53.67,53.43,53.45,177502.0,51.2777,51.3639,51.1342,51.1533,177502.0
2019-04-03 14:00:00,53.46,53.48,53.25,53.28,194732.0,51.1629,51.182,50.9619,50.9906,194732.0
2019-04-03 14:30:00,53.28,53.29,53.15,53.21,164670.0,50.9906,51.0002,50.8662,50.9236,164670.0
2019-04-03 15:00:00,53.21,53.31,53.04,53.19,217702.0,50.9236,51.0193,50.761,50.9045,217702.0
2019-04-03 15:30:00,53.18,53.26,53.12,53.2,534550.0,50.8949,50.9715,50.8375,50.9141,534550.0
2019-04-04 09:30:00,53.24,53.3,52.93,52.95,188469.0,50.9524,51.0098,50.6557,50.6748,188469.0
2019-04-04 10:00:00,52.95,53.04,52.88,52.89,131603.0,50.6748,50.761,50.6078,50.6174,131603.0
2019-04-04 10:30:00,52.89,53.08,52.77,53.07,161561.0,50.6174,50.7992,50.5026,50.7897,161561.0
2019-04-04 11:00:00,53.07,53.23,53.04,53.18,149717.0,50.7897,50.9428,50.761,50.8949,149717.0
2019-04-04 11:30:00,53.18,53.18,52.99,53.01,89882.0,50.8949,50.8949,50.7131,50.7322,89882.0
2019-04-04 12:00:00,53.01,53.04,52.91,52.93,74828.0,50.7322,50.761,50.6365,50.6557,74828.0
2019-04-04 12:30:00,52.92,52.99,52.87,52.95,81983.0,50.6461,50.7131,50.5983,50.6748,81983.0
2019-04-04 13:00:00,52.95,52.98,52.87,52.9,76130.0,50.6748,50.7035,50.5983,50.627,76130.0
2019-04-04 13:30:00,52.9,52.92,52.86,52.87,79508.0,50.627,50.6461,50.5887,50.5983,79508.0
2019-04-04 14:00:00,52.87,53.02,52.84,52.96,94491.0,50.5983,50.7418,50.5695,50.6844,94491.0
2019-04-04 14:30:00,52.95,52.99,52.89,52.91,122791.0,50.6748,50.7131,50.6174,50.6365,122791.0
2019-04-04 15:00:00,52.91,53.05,52.87,53.03,233310.0,50.6365,50.7705,50.5983,50.7514,233310.0
2019-04-04 15:30:00,53.04,53.14,53.01,53.11,430053.0,50.761,50.8567,50.7322,50.8279,430053.0
2019-04-05 09:30:00,53.11,53.36,53.01,53.28,394513.0,50.8279,51.0672,50.7322,50.9906,394513.0
2019-04-05 10:00:00,53.29,53.36,53.17,53.17,231876.0,51.0002,51.0672,50.8854,50.8854,231876.0
2019-04-05 10:30:00,53.17,53.27,53.11,53.16,243230.0,50.8854,50.9811,50.8279,50.8758,243230.0
2019-04-05 11:00:00,53.16,53.26,53.12,53.2,93256.0,50.8758,50.9715,50.8375,50.9141,93256.0
2019-04-05 11:30:00,53.2,53.22,53.08,53.09,96356.0,50.9141,50.9332,50.7992,50.8088,96356.0
2019-04-05 12:00:00,53.09,53.1,52.86,52.9,177780.0,50.8088,50.8184,50.5887,50.627,177780.0
2019-04-05 12:30:00,52.9,52.99,52.81,52.98,254649.0,50.627,50.7131,50.5408,50.7035,254649.0
2019-04-05 13:00:00,52.99,53.01,52.93,52.98,124258.0,50.7131,50.7322,50.6557,50.7035,124258.0
2019-04-05 13:30:00,52.97,53.28,52.94,53.28,189426.0,50.694,50.9906,50.6652,50.9906,189426.0
2019-04-05 14:00:00,53.28,53.34,53.12,53.14,206412.0,50.9906,51.0481,50.8375,50.8567,206412.0
2019-04-05 14:30:00,53.14,53.18,53.04,53.12,176632.0,50.8567,50.8949,50.761,50.8375,176632.0
2019-04-05 15:00:00,53.13,53.15,53.03,53.08,221150.0,50.8471,50.8662,50.7514,50.7992,221150.0
2019-04-05 15:30:00,53.08,53.16,53.03,53.08,709486.0,50.7992,50.8758,50.7514,50.7992,709486.0
2019-04-08 09:30:00,53.01,53.05,52.78,52.9,206764.0,50.7322,50.7705,50.5121,50.627,206764.0
2019-04-08 10:00:00,52.89,52.9,52.75,52.82,156380.0,50.6174,50.627,50.4834,50.5504,156380.0
2019-04-08 10:30:00,52.83,52.88,52.74,52.76,122432.0,50.56,50.6078,50.4738,50.493,122432.0
2019-04-08 11:00:00,52.76,52.84,52.75,52.82,229297.0,50.493,50.5695,50.4834,50.5504,229297.0
2019-04-08 11:30:00,52.81,52.94,52.8,52.84,158620.0,50.5408,50.6652,50.5313,50.5695,158620.0
2019-04-08 12:00:00,52.85,52.85,52.54,52.55,180002.0,50.5791,50.5791,50.2824,50.292,180002.0
2019-04-08 12:30:00,52.55,52.56,52.38,52.46,290557.0,50.292,50.3016,50.1293,50.2059,290557.0
2019-04-08 13:00:00,52.46,52.5,52.42,52.45,82054.0,50.2059,50.2442,50.1676,50.1963,82054.0
2019-04-08 13:30:00,52.45,52.53,52.44,52.48,89678.0,50.1963,50.2729,50.1867,50.225,89678.0
2019-04-08 14:00:00,52.48,52.61,52.44,52.58,162212.0,50.225,50.3494,50.1867,50.3207,162212.0
2019-04-08 14:30:00,52.56,52.57,52.47,52.53,146127.0,50.3016,50.3111,50.2154,50.2729,146127.0
2019-04-08 15:00:00,52.52,52.53,52.35,52.36,281797.0,50.2633,50.2729,50.1006,50.1102,281797.0
2019-04-08 15:30:00,52.35,52.54,52.32,52.51,490725.0,50.1006,50.2824,50.0719,50.2537,490725.0
2019-04-09 09:30:00,52.57,52.69,52.11,52.35,419141.0,50.3111,50.426,49.8709,50.1006,419141.0
2019-04-09 10:00:00,52.35,52.4,52.24,52.26,210286.0,50.1006,50.1485,49.9953,50.0145,210286.0
2019-04-09 10:30:00,52.26,52.29,52.14,52.23,223408.0,50.0145,50.0432,49.8996,49.9858,223408.0
2019-04-09 11:00:00,52.23,52.29,52.13,52.17,256596.0,49.9858,50.0432,49.8901,49.9283,256596.0
2019-04-09 11:30:00,52.17,52.21,52.14,52.16,85504.0,49.9283,49.9666,49.8996,49.9188,85504.0
2019-04-09 12:00:00,52.15,52.2,52.11,52.15,85539.0,49.9092,49.957,49.8709,49.9092,85539.0
2019-04-09 12:30:00,52.15,52.18,52.13,52.15,114096.0,49.9092,49.9379,49.8901,49.9092,114096.0
2019-04-09 13:00:00,52.15,52.15,52.03,52.03,130588.0,49.9092,49.9092,49.7943,49.7943,130588.0
2019-04-09 13:30:00,52.03,52.05,51.89,51.94,205335.0,49.7943,49.8135,49.6604,49.7082,205335.0
2019-04-09 14:00:00,51.95,51.99,51.85,51.88,180685.0,49.7178,49.7561,49.6221,49.6508,180685.0
2019-04-09 14:30:00,51.88,51.97,51.86,51.95,159674.0,49.6508,49.7369,49.6317,49.7178,159674.0
2019-04-09 15:00:00,51.95,52.01,51.77,51.79,254962.0,49.7178,49.7752,49.5455,49.5647,254962.0
2019-04-09 15:30:00,51.78,51.96,51.77,51.92,788396.0,49.5551,49.7274,49.5455,49.6891,788396.0
2019-04-10 09:30:00,52.17,52.21,51.9,52.12,232054.0,49.9283,49.9666,49.6699,49.8805,232054.0
2019-04-10 10:00:00,52.12,52.13,51.83,51.85,137816.0,49.8805,49.8901,49.6029,49.6221,137816.0
2019-04-10 10:30:00,51.85,51.94,51.79,51.89,147512.0,49.6221,49.7082,49.5647,49.6604,147512.0
2019-04-10 11:00:00,51.9,52.05,51.89,51.95,140118.0,49.6699,49.8135,49.6604,49.7178,140118.0
2019-04-10 11:30:00,51.96,52.1,51.96,52.03,87020.0,49.7274,49.8613,49.7274,49.7943,87020.0
2019-04-10 12:00:00,52.03,52.12,52.03,52.1,64104.0,49.7943,49.8805,49.7943,49.8613,64104.0
2019-04-10 12:30:00,52.1,52.16,52.08,52.12,113244.0,49.8613,49.9188,49.8422,49.8805,113244.0
2019-04-10 13:00:00,52.13,52.14,52.08,52.12,90968.0,49.8901,49.8996,49.8422,49.8805,90968.0
2019-04-10 13:30:00,52.12,52.14,52.06,52.12,79914.0,49.8805,49.8996,49.8231,49.8805,79914.0
2019-04-10 14:00:00,52.12,52.15,51.97,52.04,101961.0,49.8805,49.9092,49.7369,49.8039,101961.0
2019-04-10 14:30:00,52.04,52.15,52.02,52.1,71460.0,49.8039,49.9092,49.7848,49.8613,71460.0
2019-04-10 15:00:00,52.11,52.37,52.1,52.32,275572.0,49.8709,50.1197,49.8613,50.0719,275572.0
2019-04-10 15:30:00,52.32,52.41,52.2,52.28,523707.0,50.0719,50.158,49.957,50.0336,523707.0
2019-04-11 09:30:00,52.41,52.79,52.32,52.53,389928.0,50.158,50.5217,50.0719,50.2729,389928.0
2019-04-11 10:00:00,52.53,52.59,52.18,52.46,777022.0,50.2729,50.3303,49.9379,50.2059,777022.0
2019-04-11 10:30:00,52.45,52.76,52.39,52.63,367181.0,50.1963,50.493,50.1389,50.3686,367181.0
2019-04-11 11:00:00,52.64,52.67,52.46,52.5,359596.0,50.3781,50.4068,50.2059,50.2442,359596.0
2019-04-11 11:30:00,52.49,52.52,52.34,52.52,212457.0,50.2346,50.2633,50.091,50.2633,212457.0
2019-04-11 12:00:00,52.52,52.62,52.5,52.53,145536.0,50.2633,50.359,50.2442,50.2729,145536.0
2019-04-11 12:30:00,52.54,52.57,52.44,52.48,121163.0,50.2824,50.3111,50.1867,50.225,121163.0
2019-04-11 13:00:00,52.47,52.51,52.43,52.47,108202.0,50.2154,50.2537,50.1772,50.2154,108202.0
2019-04-11 13:30:00,52.46,52.46,52.36,52.37,130473.0,50.2059,50.2059,50.1102,50.1197,130473.0
2019-04-11 14:00:00,52.37,52.37,52.25,52.3,142331.0,50.1197,50.1197,50.0049,50.0527,142331.0
2019-04-11 14:30:00,52.31,52.36,52.28,52.35,121338.0,50.0623,50.1102,50.0336,50.1006,121338.0
2019-04-11 15:00:00,52.35,52.37,52.28,52.28,206985.0,50.1006,50.1197,50.0336,50.0336,206985.0
2019-04-11 15:30:00,52.28,52.54,52.28,52.47,613434.0,50.0336,50.2824,50.0336,50.2154,613434.0
2019-04-12 09:30:00,52.96,53.29,52.93,53.12,314545.0,50.6844,51.0002,50.6557,50.8375,314545.0
2019-04-12 10:00:00,53.13,53.13,52.9,53.05,202632.0,50.8471,50.8471,50.627,50.7705,202632.0
2019-04-12 10:30:00,53.05,53.11,52.87,53.09,231103.0,50.7705,50.8279,50.5983,50.8088,231103.0
2019-04-12 11:00:00,53.09,53.16,52.92,52.96,213020.0,50.8088,50.8758,50.6461,50.6844,213020.0
2019-04-12 11:30:00,52.96,53.02,52.88,52.95,124122.0,50.6844,50.7418,50.6078,50.6748,124122.0
2019-04-12 12:00:00,52.94,53.02,52.9,53.0,90277.0,50.6652,50.7418,50.627,50.7227,90277.0
2019-04-12 12:30:00,52.99,53.1,52.98,53.09,195538.0,50.7131,50.8184,50.7035,50.8088,195538.0
2019-04-12 13:00:00,53.09,53.18,53.06,53.16,134535.0,50.8088,50.8949,50.7801,50.8758,134535.0
2019-04-12 13:30:00,53.17,53.24,53.14,53.21,154406.0,50.8854,50.9524,50.8567,50.9236,154406.0
2019-04-12 14:00:00,53.21,53.3,53.2,53.26,143251.0,50.9236,51.0098,50.9141,50.9715,143251.0
2019-04-12 14:30:00,53.26,53.32,53.24,53.28,109505.0,50.9715,51.0289,50.9524,50.9906,109505.0
2019-04-12 15:00:00,53.28,53.46,53.26,53.44,188243.0,50.9906,51.1629,50.9715,51.1438,188243.0
2019-04-12 15:30:00,53.44,53.58,53.4,53.57,592746.0,51.1438,51.2777,51.1055,51.2682,592746.0
2019-04-15 09:30:00,53.39,53.66,53.25,53.61,371570.0,51.0959,51.3543,50.9619,51.3065,371570.0
2019-04-15 10:00:00,53.61,53.7,53.45,53.48,208674.0,51.3065,51.3926,51.1533,51.182,208674.0
2019-04-15 10:30:00,53.48,53.6,53.47,53.56,150461.0,51.182,51.2969,51.1725,51.2586,150461.0
2019-04-15 11:00:00,53.56,53.64,53.53,53.59,180910.0,51.2586,51.3352,51.2299,51.2873,180910.0
2019-04-15 11:30:00,53.59,53.59,53.48,53.48,102334.0,51.2873,51.2873,51.182,51.182,102334.0
2019-04-15 12:00:00,53.48,53.59,53.43,53.54,117458.0,51.182,51.2873,51.1342,51.2395,117458.0
2019-04-15 12:30:00,53.54,53.58,53.5,53.55,93669.0,51.2395,51.2777,51.2012,51.249,93669.0
2019-04-15 13:00:00,53.56,53.69,53.55,53.69,125302.0,51.2586,51.383,51.249,51.383,125302.0
2019-04-15 13:30:00,53.68,53.72,53.64,53.66,69203.0,51.3735,51.4117,51.3352,51.3543,69203.0
2019-04-15 14:00:00,53.67,53.77,53.62,53.66,124705.0,51.3639,51.4596,51.316,51.3543,124705.0
2019-04-15 14:30:00,53.66,53.67,53.53,53.61,124422.0,51.3543,51.3639,51.2299,51.3065,124422.0
2019-04-15 15:00:00,53.6,53.72,53.6,53.72,98138.0,51.2969,51.4117,51.2969,51.4117,98138.0
2019-04-15 15:30:00,53.71,53.81,53.71,53.75,416379.0,51.4022,51.4979,51.4022,51.4404,416379.0
2019-04-16 09:30:00,53.9,54.28,53.79,54.25,265447.0,51.584,51.9477,51.4787,51.919,265447.0
2019-04-16 10:00:00,54.24,54.48,54.16,54.47,317407.0,51.9094,52.1391,51.8328,52.1295,317407.0
2019-04-16 10:30:00,54.48,54.55,54.34,54.38,229017.0,52.1391,52.2061,52.0051,52.0434,229017.0
2019-04-16 11:00:00,54.38,54.54,54.33,54.37,200465.0,52.0434,52.1965,51.9955,52.0338,200465.0
2019-04-16 11:30:00,54.36,54.36,54.26,54.3,69924.0,52.0242,52.0242,51.9285,51.9668,69924.0
2019-04-16 12:00:00,54.3,54.47,54.28,54.43,111029.0,51.9668,52.1295,51.9477,52.0912,111029.0
2019-04-16 12:30:00,54.43,54.57,54.42,54.56,115592.0,52.0912,52.2252,52.0817,52.2156,115592.0
2019-04-16 13:00:00,54.55,54.62,54.52,54.6,117805.0,52.2061,52.2731,52.1774,52.2539,117805.0
2019-04-16 13:30:00,54.61,54.65,54.51,54.55,99544.0,52.2635,52.3018,52.1678,52.2061,99544.0
2019-04-16 14:00:00,54.54,54.63,54.49,54.62,125665.0,52.1965,52.2826,52.1486,52.2731,125665.0
2019-04-16 14:30:00,54.62,54.75,54.61,54.7,194454.0,52.2731,52.3975,52.2635,52.3496,194454.0
2019-04-16 15:00:00,54.69,54.83,54.63,54.83,239529.0,52.3401,52.474,52.2826,52.474,239529.0
2019-04-16 15:30:00,54.82,54.85,54.73,54.82,742802.0,52.4645,52.4932,52.3783,52.4645,742802.0
2019-04-17 09:30:00,55.12,55.29,54.94,55.24,289811.0,52.7516,52.9143,52.5793,52.8664,289811.0
2019-04-17 10:00:00,55.21,55.23,55.03,55.23,144160.0,52.8377,52.8568,52.6654,52.8568,144160.0
2019-04-17 10:30:00,55.23,55.34,55.14,55.16,151804.0,52.8568,52.9621,52.7707,52.7899,151804.0
2019-04-17 11:00:00,55.15,55.21,55.04,55.04,115208.0,52.7803,52.8377,52.675,52.675,115208.0
2019-04-17 11:30:00,55.04,55.15,54.94,55.1,154265.0,52.675,52.7803,52.5793,52.7324,154265.0
2019-04-17 12:00:00,55.09,55.2,55.06,55.19,141609.0,52.7229,52.8281,52.6942,52.8186,141609.0
2019-04-17 12:30:00,55.19,55.2,55.1,55.1,76526.0,52.8186,52.8281,52.7324,52.7324,76526.0
2019-04-17 13:00:00,55.1,55.18,54.79,54.85,697318.0,52.7324,52.809,52.4358,52.4932,697318.0
2019-04-17 13:30:00,54.86,55.02,54.77,54.89,329117.0,52.5027,52.6559,52.4166,52.5315,329117.0
2019-04-17 14:00:00,54.89,54.94,54.49,54.53,522209.0,52.5315,52.5793,52.1486,52.1869,522209.0
2019-04-17 14:30:00,54.53,54.6,54.3,54.51,254435.0,52.1869,52.2539,51.9668,52.1678,254435.0
2019-04-17 15:00:00,54.52,54.58,54.34,54.52,281843.0,52.1774,52.2348,52.0051,52.1774,281843.0
2019-04-17 15:30:00,54.52,54.75,54.52,54.56,854324.0,52.1774,52.3975,52.1774,52.2156,854324.0
2019-04-18 09:30:00,54.65,54.71,53.88,53.88,293672.0,52.3018,52.3592,51.5649,51.5649,293672.0
2019-04-18 10:00:00,53.85,53.86,53.54,53.67,306492.0,51.5361,51.5457,51.2395,51.3639,306492.0
2019-04-18 10:30:00,53.66,53.73,53.4,53.6,247726.0,51.3543,51.4213,51.1055,51.2969,247726.0
2019-04-18 11:00:00,53.6,53.74,53.58,53.69,204059.0,51.2969,51.4309,51.2777,51.383,204059.0
2019-04-18 11:30:00,53.7,53.78,53.66,53.76,202865.0,51.3926,51.4692,51.3543,51.45,202865.0
2019-04-18 12:00:00,53.76,53.77,53.65,53.66,138694.0,51.45,51.4596,51.3447,51.3543,138694.0
2019-04-18 12:30:00,53.66,53.67,53.51,53.51,116113.0,51.3543,51.3639,51.2108,51.2108,116113.0
2019-04-18 13:00:00,53.51,53.51,53.44,53.46,119394.0,51.2108,51.2108,51.1438,51.1629,119394.0
2019-04-18 13:30:00,53.46,53.54,53.38,53.48,125363.0,51.1629,51.2395,51.0863,51.182,125363.0
2019-04-18 14:00:00,53.48,53.51,53.43,53.43,198359.0,51.182,51.2108,51.1342,51.1342,198359.0
2019-04-18 14:30:00,53.44,53.57,53.42,53.55,288765.0,51.1438,51.2682,51.1246,51.249,288765.0
2019-04-18 15:00:00,53.56,53.89,53.53,53.85,216794.0,51.2586,51.5744,51.2299,51.5361,216794.0
2019-04-18 15:30:00,53.85,53.85,53.61,53.64,690835.0,51.5361,51.5361,51.3065,51.3352,690835.0
2019-04-22 09:30:00,53.29,53.61,53.16,53.32,170913.0,51.0002,51.3065,50.8758,51.0289,170913.0
2019-04-22 10:00:00,53.33,53.35,53.12,53.25,169498.0,51.0385,51.0576,50.8375,50.9619,169498.0
2019-04-22 10:30:00,53.26,53.28,53.15,53.25,109381.0,50.9715,50.9906,50.8662,50.9619,109381.0
2019-04-22 11:00:00,53.25,53.26,53.14,53.16,83820.0,50.9619,50.9715,50.8567,50.8758,83820.0
2019-04-22 11:30:00,53.15,53.23,53.14,53.19,75848.0,50.8662,50.9428,50.8567,50.9045,75848.0
2019-04-22 12:00:00,53.19,53.22,53.09,53.19,104859.0,50.9045,50.9332,50.8088,50.9045,104859.0
2019-04-22 12:30:00,53.19,53.26,53.18,53.21,55072.0,50.9045,50.9715,50.8949,50.9236,55072.0
2019-04-22 13:00:00,53.21,53.21,53.13,53.18,69336.0,50.9236,50.9236,50.8471,50.8949,69336.0
2019-04-22 13:30:00,53.18,53.2,53.12,53.2,60331.0,50.8949,50.9141,50.8375,50.9141,60331.0
2019-04-22 14:00:00,53.2,53.2,53.14,53.16,95325.0,50.9141,50.9141,50.8567,50.8758,95325.0
2019-04-22 14:30:00,53.16,53.18,53.06,53.18,118647.0,50.8758,50.8949,50.7801,50.8949,118647.0
2019-04-22 15:00:00,53.18,53.21,53.1,53.11,117349.0,50.8949,50.9236,50.8184,50.8279,117349.0
2019-04-22 15:30:00,53.12,53.2,53.04,53.07,528942.0,50.8375,50.9141,50.761,50.7897,528942.0
2019-04-23 09:30:00,53.38,53.82,53.31,53.65,237478.0,51.0863,51.5074,51.0193,51.3447,237478.0
2019-04-23 10:00:00,53.65,53.73,53.49,53.56,141921.0,51.3447,51.4213,51.1916,51.2586,141921.0
2019-04-23 10:30:00,53.56,53.8,53.51,53.77,87468.0,51.2586,51.4883,51.2108,51.4596,87468.0
2019-04-23 11:00:00,53.77,53.88,53.73,53.76,138814.0,51.4596,51.5649,51.4213,51.45,138814.0
2019-04-23 11:30:00,53.75,53.93,53.74,53.86,117194.0,51.4404,51.6127,51.4309,51.5457,117194.0
2019-04-23 12:00:00,53.86,53.89,53.73,53.73,111552.0,51.5457,51.5744,51.4213,51.4213,111552.0
2019-04-23 12:30:00,53.73,53.75,53.64,53.68,107835.0,51.4213,51.4404,51.3352,51.3735,107835.0
2019-04-23 13:00:00,53.69,53.8,53.68,53.76,66613.0,51.383,51.4883,51.3735,51.45,66613.0
2019-04-23 13:30:00,53.76,53.79,53.74,53.78,68014.0,51.45,51.4787,51.4309,51.4692,68014.0
2019-04-23 14:00:00,53.78,53.79,53.69,53.73,141569.0,51.4692,51.4787,51.383,51.4213,141569.0
2019-04-23 14:30:00,53.73,53.77,53.71,53.72,104726.0,51.4213,51.4596,51.4022,51.4117,104726.0
2019-04-23 15:00:00,53.72,53.72,53.63,53.68,224573.0,51.4117,51.4117,51.3256,51.3735,224573.0
2019-04-23 15:30:00,53.68,53.8,53.67,53.74,464204.0,51.3735,51.4883,51.3639,51.4309,464204.0
2019-04-24 09:30:00,53.25,53.47,53.1,53.4,228201.0,50.9619,51.1725,50.8184,51.1055,228201.0
2019-04-24 10:00:00,53.39,53.43,53.13,53.28,138603.0,51.0959,51.1342,50.8471,50.9906,138603.0
2019-04-24 10:30:00,53.28,53.34,53.12,53.22,137447.0,50.9906,51.0481,50.8375,50.9332,137447.0
2019-04-24 11:00:00,53.23,53.23,53.11,53.18,136820.0,50.9428,50.9428,50.8279,50.8949,136820.0
2019-04-24 11:30:00,53.19,53.2,53.12,53.16,101007.0,50.9045,50.9141,50.8375,50.8758,101007.0
2019-04-24 12:00:00,53.17,53.34,53.14,53.29,98178.0,50.8854,51.0481,50.8567,51.0002,98178.0
2019-04-24 12:30:00,53.29,53.32,53.23,53.27,74790.0,51.0002,51.0289,50.9428,50.9811,74790.0
2019-04-24 13:00:00,53.27,53.27,53.18,53.21,77598.0,50.9811,50.9811,50.8949,50.9236,77598.0
2019-04-24 13:30:00,53.21,53.3,53.2,53.3,77636.0,50.9236,51.0098,50.9141,51.0098,77636.0
2019-04-24 14:00:00,53.29,53.47,53.29,53.4,136994.0,51.0002,51.1725,51.0002,51.1055,136994.0
2019-04-24 14:30:00,53.4,53.64,53.4,53.64,225634.0,51.1055,51.3352,51.1055,51.3352,225634.0
2019-04-24 15:00:00,53.63,53.82,53.63,53.78,360284.0,51.3256,51.5074,51.3256,51.4692,360284.0
2019-04-24 15:30:00,53.78,53.81,53.69,53.73,500217.0,51.4692,51.4979,51.383,51.4213,500217.0
2019-04-25 09:30:00,53.46,53.7,53.37,53.58,131214.0,51.1629,51.3926,51.0768,51.2777,131214.0
2019-04-25 10:00:00,53.57,53.66,53.39,53.52,132106.0,51.2682,51.3543,51.0959,51.2203,132106.0
2019-04-25 10:30:00,53.52,53.54,53.43,53.51,87759.0,51.2203,51.2395,51.1342,51.2108,87759.0
2019-04-25 11:00:00,53.51,53.75,53.47,53.68,97625.0,51.2108,51.4404,51.1725,51.3735,97625.0
2019-04-25 11:30:00,53.69,54.0,53.68,53.98,136257.0,51.383,51.6797,51.3735,51.6606,136257.0
2019-04-25 12:00:00,53.98,54.04,53.92,53.94,154373.0,51.6606,51.718,51.6031,51.6223,154373.0
2019-04-25 12:30:00,53.95,54.01,53.85,53.89,78540.0,51.6318,51.6893,51.5361,51.5744,78540.0
2019-04-25 13:00:00,53.9,53.92,53.81,53.9,52611.0,51.584,51.6031,51.4979,51.584,52611.0
2019-04-25 13:30:00,53.91,53.94,53.85,53.93,102292.0,51.5936,51.6223,51.5361,51.6127,102292.0
2019-04-25 14:00:00,53.93,53.96,53.81,53.92,93768.0,51.6127,51.6414,51.4979,51.6031,93768.0
2019-04-25 14:30:00,53.92,54.09,53.9,54.03,227345.0,51.6031,51.7658,51.584,51.7084,227345.0
2019-04-25 15:00:00,54.02,54.03,53.85,53.93,123219.0,51.6988,51.7084,51.5361,51.6127,123219.0
2019-04-25 15:30:00,53.94,54.04,53.84,53.84,379868.0,51.6223,51.718,51.5266,51.5266,379868.0
2019-04-26 09:30:00,54.08,54.21,53.96,54.07,157700.0,51.7563,51.8807,51.6414,51.7467,157700.0
2019-04-26 10:00:00,54.04,54.37,54.04,54.33,161221.0,51.718,52.0338,51.718,51.9955,161221.0
2019-04-26 10:30:00,54.34,54.44,54.22,54.26,106164.0,52.0051,52.1008,51.8902,51.9285,106164.0
2019-04-26 11:00:00,54.26,54.42,54.22,54.41,101043.0,51.9285,52.0817,51.8902,52.0721,101043.0
2019-04-26 11:30:00,54.42,54.56,54.39,54.49,80529.0,52.0817,52.2156,52.0529,52.1486,80529.0
2019-04-26 12:00:00,54.49,54.65,54.47,54.54,82791.0,52.1486,52.3018,52.1295,52.1965,82791.0
2019-04-26 12:30:00,54.53,54.65,54.53,54.64,77210.0,52.1869,52.3018,52.1869,52.2922,77210.0
2019-04-26 13:00:00,54.63,54.64,54.45,54.48,49882.0,52.2826,52.2922,52.1104,52.1391,49882.0
2019-04-26 13:30:00,54.48,54.53,54.47,54.47,57064.0,52.1391,52.1869,52.1295,52.1295,57064.0
2019-04-26 14:00:00,54.48,54.52,54.35,54.4,110209.0,52.1391,52.1774,52.0147,52.0625,110209.0
2019-04-26 14:30:00,54.39,54.4,54.26,54.38,111241.0,52.0529,52.0625,51.9285,52.0434,111241.0
2019-04-26 15:00:00,54.39,54.45,54.35,54.37,75671.0,52.0529,52.1104,52.0147,52.0338,75671.0
2019-04-26 15:30:00,54.36,54.47,54.35,54.44,231356.0,52.0242,52.1295,52.0147,52.1008,231356.0
2019-04-29 09:30:00,54.42,54.55,54.2,54.52,127627.0,52.0817,52.2061,51.8711,52.1774,127627.0
2019-04-29 10:00:00,54.52,54.54,54.2,54.37,117878.0,52.1774,52.1965,51.8711,52.0338,117878.0
2019-04-29 10:30:00,54.38,54.43,54.32,54.33,69298.0,52.0434,52.0912,51.986,51.9955,69298.0
2019-04-29 11:00:00,54.32,54.36,54.23,54.23,61110.0,51.986,52.0242,51.8998,51.8998,61110.0
2019-04-29 11:30:00,54.24,54.61,54.23,54.56,141191.0,51.9094,52.2635,51.8998,52.2156,141191.0
2019-04-29 12:00:00,54.57,54.63,54.54,54.61,73477.0,52.2252,52.2826,52.1965,52.2635,73477.0
2019-04-29 12:30:00,54.61,54.66,54.58,54.63,131435.0,52.2635,52.3113,52.2348,52.2826,131435.0
2019-04-29 13:00:00,54.62,54.84,54.61,54.77,480457.0,52.2731,52.4836,52.2635,52.4166,480457.0
2019-04-29 13:30:00,54.77,54.89,54.67,54.83,932055.0,52.4166,52.5315,52.3209,52.474,932055.0
2019-04-29 14:00:00,54.84,54.88,54.57,54.67,492872.0,52.4836,52.5219,52.2252,52.3209,492872.0
2019-04-29 14:30:00,54.67,54.76,54.51,54.59,409137.0,52.3209,52.407,52.1678,52.2443,409137.0
2019-04-29 15:00:00,54.59,54.67,54.5,54.53,341563.0,52.2443,52.3209,52.1582,52.1869,341563.0
2019-04-29 15:30:00,54.54,54.55,54.43,54.43,720677.0,52.1965,52.2061,52.0912,52.0912,720677.0
2019-04-30 09:30:00,54.25,54.32,53.96,54.18,480707.0,51.919,51.986,51.6414,51.852,480707.0
2019-04-30 10:00:00,54.18,54.27,54.03,54.03,596955.0,51.852,51.9381,51.7084,51.7084,596955.0
2019-04-30 10:30:00,54.03,54.26,54.01,54.2,493459.0,51.7084,51.9285,51.6893,51.8711,493459.0
2019-04-30 11:00:00,54.19,54.41,54.09,54.34,455203.0,51.8615,52.0721,51.7658,52.0051,455203.0
2019-04-30 11:30:00,54.34,54.59,54.32,54.36,194202.0,52.0051,52.2443,51.986,52.0242,194202.0
2019-04-30 12:00:00,54.36,54.62,54.32,54.61,215923.0,52.0242,52.2731,51.986,52.2635,215923.0
2019-04-30 12:30:00,54.61,54.61,54.32,54.4,64255.0,52.2635,52.2635,51.986,52.0625,64255.0
2019-04-30 13:00:00,54.41,54.47,54.38,54.43,46737.0,52.0721,52.1295,52.0434,52.0912,46737.0
2019-04-30 13:30:00,54.42,54.7,54.41,54.65,97626.0,52.0817,52.3496,52.0721,52.3018,97626.0
2019-04-30 14:00:00,54.66,54.75,54.64,54.67,71955.0,52.3113,52.3975,52.2922,52.3209,71955.0
2019-04-30 14:30:00,54.68,54.7,54.62,54.66,103140.0,52.3305,52.3496,52.2731,52.3113,103140.0
2019-04-30 15:00:00,54.66,54.71,54.62,54.67,103552.0,52.3113,52.3592,52.2731,52.3209,103552.0
2019-04-30 15:30:00,54.67,54.93,54.66,54.85,779577.0,52.3209,52.5697,52.3113,52.4932,779577.0
2019-05-01 09:30:00,55.6,55.86,55.14,55.24,504334.0,53.211,53.4598,52.7707,52.8664,504334.0
2019-05-01 10:00:00,55.14,55.44,54.86,55.31,338342.0,52.7707,53.0578,52.5027,52.9334,338342.0
2019-05-01 10:30:00,55.3,55.71,55.26,55.69,393434.0,52.9238,53.3162,52.8856,53.2971,393434.0
2019-05-01 11:00:00,55.68,55.76,55.56,55.64,345667.0,53.2875,53.3641,53.1727,53.2492,345667.0
2019-05-01 11:30:00,55.64,55.91,55.63,55.8,279027.0,53.2492,53.5076,53.2397,53.4024,279027.0
2019-05-01 12:00:00,55.81,56.04,55.78,55.93,468378.0,53.4119,53.632,53.3832,53.5268,468378.0
2019-05-01 12:30:00,55.93,56.0,55.69,55.75,587605.0,53.5268,53.5938,53.2971,53.3545,587605.0
2019-05-01 13:00:00,55.74,55.79,55.61,55.65,109807.0,53.3449,53.3928,53.2205,53.2588,109807.0
2019-05-01 13:30:00,55.64,55.91,55.62,55.89,322159.0,53.2492,53.5076,53.2301,53.4885,322159.0
2019-05-01 14:00:00,55.9,56.0,55.76,55.99,266601.0,53.4981,53.5938,53.3641,53.5842,266601.0
2019-05-01 14:30:00,55.98,56.04,55.73,55.94,526957.0,53.5746,53.632,53.3354,53.5363,526957.0
2019-05-01 15:00:00,55.94,56.01,55.91,55.97,422571.0,53.5363,53.6033,53.5076,53.5651,422571.0
2019-05-01 15:30:00,55.97,56.01,55.8,55.84,1226347.0,53.5651,53.6033,53.4024,53.4406,1226347.0
2019-05-02 09:30:00,55.31,55.37,55.08,55.17,407406.0,52.9334,52.9908,52.7133,52.7994,407406.0
2019-05-02 10:00:00,55.18,55.31,55.1,55.15,786618.0,52.809,52.9334,52.7324,52.7803,786618.0
2019-05-02 10:30:00,55.16,55.33,54.95,54.98,843563.0,52.7899,52.9526,52.5889,52.6176,843563.0
2019-05-02 11:00:00,54.98,55.03,54.75,54.8,958039.0,52.6176,52.6654,52.3975,52.4453,958039.0
2019-05-02 11:30:00,54.8,54.95,54.55,54.69,630038.0,52.4453,52.5889,52.2061,52.3401,630038.0
2019-05-02 12:00:00,54.71,54.98,54.67,54.79,681901.0,52.3592,52.6176,52.3209,52.4358,681901.0
2019-05-02 12:30:00,54.79,54.89,54.46,54.54,344890.0,52.4358,52.5315,52.1199,52.1965,344890.0
2019-05-02 13:00:00,54.55,54.62,54.4,54.48,223427.0,52.2061,52.2731,52.0625,52.1391,223427.0
2019-05-02 13:30:00,54.49,54.57,54.46,54.5,201043.0,52.1486,52.2252,52.1199,52.1582,201043.0
2019-05-02 14:00:00,54.5,54.59,54.46,54.48,228875.0,52.1582,52.2443,52.1199,52.1391,228875.0
2019-05-02 14:30:00,54.48,54.55,54.27,54.31,552763.0,52.1391,52.2061,51.9381,51.9764,552763.0
2019-05-02 15:00:00,54.31,54.42,54.1,54.41,394919.0,51.9764,52.0817,51.7754,52.0721,394919.0
2019-05-02 15:30:00,54.41,54.42,54.21,54.33,506006.0,52.0721,52.0817,51.8807,51.9955,506006.0
2019-05-03 09:30:00,54.23,54.74,54.21,54.46,237340.0,51.8998,52.3879,51.8807,52.1199,237340.0
2019-05-03 10:00:00,54.46,54.56,54.32,54.4,143143.0,52.1199,52.2156,51.986,52.0625,143143.0
2019-05-03 10:30:00,54.41,54.58,54.41,54.48,121808.0,52.0721,52.2348,52.0721,52.1391,121808.0
2019-05-03 11:00:00,54.49,54.6,54.47,54.53,159360.0,52.1486,52.2539,52.1295,52.1869,159360.0
2019-05-03 11:30:00,54.53,54.75,54.49,54.75,245685.0,52.1869,52.3975,52.1486,52.3975,245685.0
2019-05-03 12:00:00,54.75,54.94,54.72,54.89,388154.0,52.3975,52.5793,52.3688,52.5315,388154.0
2019-05-03 12:30:00,54.89,54.96,54.77,54.81,159771.0,52.5315,52.5985,52.4166,52.4549,159771.0
2019-05-03 13:00:00,54.81,54.82,54.73,54.8,172551.0,52.4549,52.4645,52.3783,52.4453,172551.0
2019-05-03 13:30:00,54.8,55.04,54.79,55.02,308833.0,52.4453,52.675,52.4358,52.6559,308833.0
2019-05-03 14:00:00,55.02,55.05,54.97,55.03,190880.0,52.6559,52.6846,52.608,52.6654,190880.0
2019-05-03 14:30:00,55.02,55.29,55.01,55.26,328511.0,52.6559,52.9143,52.6463,52.8856,328511.0
2019-05-03 15:00:00,55.25,55.29,55.17,55.21,232350.0,52.876,52.9143,52.7994,52.8377,232350.0
2019-05-03 15:30:00,55.2,55.3,55.12,55.18,534333.0,52.8281,52.9238,52.7516,52.809,534333.0
2019-05-06 09:30:00,54.19,54.48,54.06,54.46,405407.0,51.8615,52.1391,51.7371,52.1199,405407.0
2019-05-06 10:00:00,54.46,54.61,54.38,54.46,168185.0,52.1199,52.2635,52.0434,52.1199,168185.0
2019-05-06 10:30:00,54.46,54.54,54.4,54.47,209688.0,52.1199,52.1965,52.0625,52.1295,209688.0
2019-05-06 11:00:00,54.47,54.68,54.45,54.65,90166.0,52.1295,52.3305,52.1104,52.3018,90166.0
2019-05-06 11:30:00,54.66,54.7,54.46,54.68,111357.0,52.3113,52.3496,52.1199,52.3305,111357.0
2019-05-06 12:00:00,54.68,54.69,54.5,54.58,48355.0,52.3305,52.3401,52.1582,52.2348,48355.0
2019-05-06 12:30:00,54.58,54.62,54.48,54.53,71085.0,52.2348,52.2731,52.1391,52.1869,71085.0
2019-05-06 13:00:00,54.53,54.6,54.47,54.55,60172.0,52.1869,52.2539,52.1295,52.2061,60172.0
2019-05-06 13:30:00,54.55,54.55,54.43,54.44,73992.0,52.2061,52.2061,52.0912,52.1008,73992.0
2019-05-06 14:00:00,54.43,54.57,54.41,54.56,258060.0,52.0912,52.2252,52.0721,52.2156,258060.0
2019-05-06 14:30:00,54.55,54.77,54.55,54.76,110731.0,52.2061,52.4166,52.2061,52.407,110731.0
2019-05-06 15:00:00,54.76,54.8,54.59,54.65,149416.0,52.407,52.4453,52.2443,52.3018,149416.0
2019-05-06 15:30:00,54.65,54.87,54.61,54.85,747944.0,52.3018,52.5123,52.2635,52.4932,747944.0
2019-05-07 09:30:00,53.88,54.21,53.8,54.11,1061820.0,51.5649,51.8807,51.4883,51.785,1061820.0
2019-05-07 10:00:00,54.1,54.16,53.77,53.96,378237.0,51.7754,51.8328,51.4596,51.6414,378237.0
2019-05-07 10:30:00,53.94,53.96,53.71,53.78,369707.0,51.6223,51.6414,51.4022,51.4692,369707.0
2019-05-07 11:00:00,53.77,53.92,53.74,53.86,378377.0,51.4596,51.6031,51.4309,51.5457,378377.0
2019-05-07 11:30:00,53.87,54.0,53.8,53.84,244856.0,51.5553,51.6797,51.4883,51.5266,244856.0
2019-05-07 12:00:00,53.84,53.94,53.82,53.91,98755.0,51.5266,51.6223,51.5074,51.5936,98755.0
2019-05-07 12:30:00,53.91,53.92,53.69,53.76,169781.0,51.5936,51.6031,51.383,51.45,169781.0
2019-05-07 13:00:00,53.75,53.75,53.63,53.69,264928.0,51.4404,51.4404,51.3256,51.383,264928.0
2019-05-07 13:30:00,53.69,53.73,53.53,53.6,379995.0,51.383,51.4213,51.2299,51.2969,379995.0
2019-05-07 14:00:00,53.58,53.66,53.37,53.39,116608.0,51.2777,51.3543,51.0768,51.0959,116608.0
2019-05-07 14:30:00,53.4,53.48,53.24,53.43,114520.0,51.1055,51.182,50.9524,51.1342,114520.0
2019-05-07 15:00:00,53.43,53.48,53.31,53.36,131110.0,51.1342,51.182,51.0193,51.0672,131110.0
2019-05-07 15:30:00,53.35,53.77,53.21,53.67,461506.0,51.0576,51.4596,50.9236,51.3639,461506.0
2019-05-08 09:30:00,53.78,53.88,53.49,53.69,244868.0,51.4692,51.5649,51.1916,51.383,244868.0
2019-05-08 10:00:00,53.7,53.86,53.66,53.74,253187.0,51.3926,51.5457,51.3543,51.4309,253187.0
2019-05-08 10:30:00,53.74,53.88,53.57,53.88,133447.0,51.4309,51.5649,51.2682,51.5649,133447.0
2019-05-08 11:00:00,53.88,54.12,53.87,54.1,218755.0,51.5649,51.7945,51.5553,51.7754,218755.0
2019-05-08 11:30:00,54.1,54.44,54.04,54.35,271391.0,51.7754,52.1008,51.718,52.0147,271391.0
2019-05-08 12:00:00,54.34,54.35,54.16,54.25,73975.0,52.0051,52.0147,51.8328,51.919,73975.0
2019-05-08 12:30:00,54.24,54.38,54.19,54.36,70057.0,51.9094,52.0434,51.8615,52.0242,70057.0
2019-05-08 13:00:00,54.38,54.39,54.16,54.26,58969.0,52.0434,52.0529,51.8328,51.9285,58969.0
2019-05-08 13:30:00,54.25,54.31,54.18,54.22,84981.0,51.919,51.9764,51.852,51.8902,84981.0
2019-05-08 14:00:00,54.22,54.29,54.17,54.25,142948.0,51.8902,51.9572,51.8424,51.919,142948.0
2019-05-08 14:30:00,54.26,54.3,54.18,54.19,116591.0,51.9285,51.9668,51.852,51.8615,116591.0
2019-05-08 15:00:00,54.19,54.31,54.11,54.28,205550.0,51.8615,51.9764,51.785,51.9477,205550.0
2019-05-08 15:30:00,54.28,54.39,53.99,54.03,723165.0,51.9477,52.0529,51.6701,51.7084,723165.0
2019-05-09 09:30:00,53.33,53.57,52.95,53.53,367448.0,51.0385,51.2682,50.6748,51.2299,367448.0
2019-05-09 10:00:00,53.51,53.62,53.31,53.38,166278.0,51.2108,51.316,51.0193,51.0863,166278.0
2019-05-09 10:30:00,53.37,53.45,53.23,53.3,172762.0,51.0768,51.1533,50.9428,51.0098,172762.0
2019-05-09 11:00:00,53.3,53.39,53.2,53.29,210906.0,51.0098,51.0959,50.9141,51.0002,210906.0
2019-05-09 11:30:00,53.3,53.63,53.3,53.61,100734.0,51.0098,51.3256,51.0098,51.3065,100734.0
2019-05-09 12:00:00,53.61,53.79,53.52,53.72,95136.0,51.3065,51.4787,51.2203,51.4117,95136.0
2019-05-09 12:30:00,53.75,54.1,53.75,53.9,110444.0,51.4404,51.7754,51.4404,51.584,110444.0
2019-05-09 13:00:00,53.93,54.03,53.85,53.92,106434.0,51.6127,51.7084,51.5361,51.6031,106434.0
2019-05-09 13:30:00,53.92,54.12,53.87,53.95,133151.0,51.6031,51.7945,51.5553,51.6318,133151.0
2019-05-09 14:00:00,53.95,54.04,53.84,53.93,89839.0,51.6318,51.718,51.5266,51.6127,89839.0
2019-05-09 14:30:00,53.93,54.02,53.79,53.81,114480.0,51.6127,51.6988,51.4787,51.4979,114480.0
2019-05-09 15:00:00,53.81,53.91,53.7,53.91,140677.0,51.4979,51.5936,51.3926,51.5936,140677.0
2019-05-09 15:30:00,53.92,54.03,53.82,53.94,268040.0,51.6031,51.7084,51.5074,51.6223,268040.0
2019-05-10 09:30:00,53.45,53.74,53.35,53.58,214560.0,51.1533,51.4309,51.0576,51.2777,214560.0
2019-05-10 10:00:00,53.57,53.57,53.17,53.25,145345.0,51.2682,51.2682,50.8854,50.9619,145345.0
2019-05-10 10:30:00,53.24,53.24,52.9,53.03,296636.0,50.9524,50.9524,50.627,50.7514,296636.0
2019-05-10 11:00:00,53.02,53.23,52.9,53.12,101722.0,50.7418,50.9428,50.627,50.8375,101722.0
2019-05-10 11:30:00,53.12,53.28,53.03,53.19,102487.0,50.8375,50.9906,50.7514,50.9045,102487.0
2019-05-10 12:00:00,53.22,53.53,53.21,53.52,71572.0,50.9332,51.2299,50.9236,51.2203,71572.0
2019-05-10 12:30:00,53.52,53.7,53.5,53.67,145725.0,51.2203,51.3926,51.2012,51.3639,145725.0
2019-05-10 13:00:00,53.67,53.95,53.64,53.86,77944.0,51.3639,51.6318,51.3352,51.5457,77944.0
2019-05-10 13:30:00,53.87,54.04,53.82,53.99,67374.0,51.5553,51.718,51.5074,51.6701,67374.0
2019-05-10 14:00:00,53.99,54.15,53.89,53.93,133717.0,51.6701,51.8233,51.5744,51.6127,133717.0
2019-05-10 14:30:00,53.94,54.16,53.93,54.1,73096.0,51.6223,51.8328,51.6127,51.7754,73096.0
2019-05-10 15:00:00,54.09,54.39,54.09,54.35,103932.0,51.7658,52.0529,51.7658,52.0147,103932.0
2019-05-10 15:30:00,54.35,54.36,54.09,54.33,394407.0,52.0147,52.0242,51.7658,51.9955,394407.0
2019-05-13 09:30:00,53.0,53.26,52.9,53.01,563425.0,50.7227,50.9715,50.627,50.7322,563425.0
2019-05-13 10:00:00,53.02,53.06,52.79,52.89,235895.0,50.7418,50.7801,50.5217,50.6174,235895.0
2019-05-13 10:30:00,52.86,52.98,52.76,52.86,461362.0,50.5887,50.7035,50.493,50.5887,461362.0
2019-05-13 11:00:00,52.86,52.91,52.52,52.54,171254.0,50.5887,50.6365,50.2633,50.2824,171254.0
2019-05-13 11:30:00,52.55,52.7,52.51,52.7,266915.0,50.292,50.4356,50.2537,50.4356,266915.0
2019-05-13 12:00:00,52.7,52.71,52.5,52.55,192408.0,50.4356,50.4451,50.2442,50.292,192408.0
2019-05-13 12:30:00,52.55,52.62,52.37,52.39,180850.0,50.292,50.359,50.1197,50.1389,180850.0
2019-05-13 13:00:00,52.39,52.52,52.33,52.37,121508.0,50.1389,50.2633,50.0815,50.1197,121508.0
2019-05-13 13:30:00,52.35,52.63,52.34,52.62,124487.0,50.1006,50.3686,50.091,50.359,124487.0
2019-05-13 14:00:00,52.61,52.78,52.53,52.7,139438.0,50.3494,50.5121,50.2729,50.4356,139438.0
2019-05-13 14:30:00,52.7,52.81,52.58,52.7,156405.0,50.4356,50.5408,50.3207,50.4356,156405.0
2019-05-13 15:00:00,52.68,52.75,52.52,52.56,214340.0,50.4164,50.4834,50.2633,50.3016,214340.0
2019-05-13 15:30:00,52.57,52.82,52.43,52.77,731353.0,50.3111,50.5504,50.1772,50.5026,731353.0
2019-05-14 09:30:00,52.74,53.23,52.63,53.06,355620.0,50.4738,50.9428,50.3686,50.7801,355620.0
2019-05-14 10:00:00,53.08,53.39,53.06,53.22,314453.0,50.7992,51.0959,50.7801,50.9332,314453.0
2019-05-14 10:30:00,53.22,53.37,53.19,53.22,198772.0,50.9332,51.0768,50.9045,50.9332,198772.0
2019-05-14 11:00:00,53.23,53.5,53.19,53.43,175284.0,50.9428,51.2012,50.9045,51.1342,175284.0
2019-05-14 11:30:00,53.44,53.8,53.43,53.77,232342.0,51.1438,51.4883,51.1342,51.4596,232342.0
2019-05-14 12:00:00,53.76,53.92,53.76,53.88,104695.0,51.45,51.6031,51.45,51.5649,104695.0
2019-05-14 12:30:00,53.88,53.96,53.85,53.9,190560.0,51.5649,51.6414,51.5361,51.584,190560.0
2019-05-14 13:00:00,53.91,54.24,53.9,54.22,204361.0,51.5936,51.9094,51.584,51.8902,204361.0
2019-05-14 13:30:00,54.22,54.25,54.15,54.21,137230.0,51.8902,51.919,51.8233,51.8807,137230.0
2019-05-14 14:00:00,54.2,54.23,54.05,54.2,193192.0,51.8711,51.8998,51.7276,51.8711,193192.0
2019-05-14 14:30:00,54.2,54.22,54.05,54.13,224789.0,51.8711,51.8902,51.7276,51.8041,224789.0
2019-05-14 15:00:00,54.12,54.25,54.11,54.15,423717.0,51.7945,51.919,51.785,51.8233,423717.0
2019-05-14 15:30:00,54.15,54.18,53.8,53.81,778522.0,51.8233,51.852,51.4883,51.4979,778522.0
2019-05-15 09:30:00,53.36,53.49,53.13,53.16,377207.0,51.0672,51.1916,50.8471,50.8758,377207.0
2019-05-15 10:00:00,53.15,53.7,53.11,53.68,276211.0,50.8662,51.3926,50.8279,51.3735,276211.0
2019-05-15 10:30:00,53.67,53.72,53.49,53.58,173340.0,51.3639,51.4117,51.1916,51.2777,173340.0
2019-05-15 11:00:00,53.58,53.6,53.44,53.47,190774.0,51.2777,51.2969,51.1438,51.1725,190774.0
2019-05-15 11:30:00,53.47,53.64,53.33,53.6,385651.0,51.1725,51.3352,51.0385,51.2969,385651.0
2019-05-15 12:00:00,53.61,53.65,53.48,53.54,123760.0,51.3065,51.3447,51.182,51.2395,123760.0
2019-05-15 12:30:00,53.54,53.67,53.5,53.59,76174.0,51.2395,51.3639,51.2012,51.2873,76174.0
2019-05-15 13:00:00,53.6,53.64,53.46,53.47,184630.0,51.2969,51.3352,51.1629,51.1725,184630.0
2019-05-15 13:30:00,53.47,53.68,53.46,53.68,138494.0,51.1725,51.3735,51.1629,51.3735,138494.0
2019-05-15 14:00:00,53.69,53.84,53.67,53.84,255959.0,51.383,51.5266,51.3639,51.5266,255959.0
2019-05-15 14:30:00,53.84,53.93,53.76,53.83,207006.0,51.5266,51.6127,51.45,51.517,207006.0
2019-05-15 15:00:00,53.83,53.95,53.8,53.93,175160.0,51.517,51.6318,51.4883,51.6127,175160.0
2019-05-15 15:30:00,53.92,53.93,53.76,53.79,403102.0,51.6031,51.6127,51.45,51.4787,403102.0
2019-05-16 09:30:00,53.65,53.89,53.52,53.84,251123.0,51.3447,51.5744,51.2203,51.5266,251123.0
2019-05-16 10:00:00,53.85,54.05,53.79,54.05,288003.0,51.5361,51.7276,51.4787,51.7276,288003.0
2019-05-16 10:30:00,54.04,54.05,53.92,53.99,171791.0,51.718,51.7276,51.6031,51.6701,171791.0
2019-05-16 11:00:00,53.98,54.02,53.88,53.95,148118.0,51.6606,51.6988,51.5649,51.6318,148118.0
2019-05-16 11:30:00,53.94,54.08,53.93,54.05,152112.0,51.6223,51.7563,51.6127,51.7276,152112.0
2019-05-16 12:00:00,54.05,54.13,54.0,54.12,211618.0,51.7276,51.8041,51.6797,51.7945,211618.0
2019-05-16 12:30:00,54.12,54.17,54.08,54.15,84467.0,51.7945,51.8424,51.7563,51.8233,84467.0
2019-05-16 13:00:00,54.16,54.18,54.06,54.15,89815.0,51.8328,51.852,51.7371,51.8233,89815.0
2019-05-16 13:30:00,54.15,54.15,53.98,54.02,74805.0,51.8233,51.8233,51.6606,51.6988,74805.0
2019-05-16 14:00:00,54.01,54.09,53.97,54.07,141567.0,51.6893,51.7658,51.651,51.7467,141567.0
2019-05-16 14:30:00,54.07,54.08,53.95,53.98,109273.0,51.7467,51.7563,51.6318,51.6606,109273.0
2019-05-16 15:00:00,53.97,53.98,53.82,53.9,125210.0,51.651,51.6606,51.5074,51.584,125210.0
2019-05-16 15:30:00,53.9,53.94,53.79,53.93,357796.0,51.584,51.6223,51.4787,51.6127,357796.0
2019-05-17 09:30:00,53.39,53.53,53.27,53.3,233139.0,51.0959,51.2299,50.9811,51.0098,233139.0
2019-05-17 10:00:00,53.29,53.46,53.24,53.37,172812.0,51.0002,51.1629,50.9524,51.0768,172812.0
2019-05-17 10:30:00,53.38,53.61,53.26,53.54,165024.0,51.0863,51.3065,50.9715,51.2395,165024.0
2019-05-17 11:00:00,53.55,53.61,53.36,53.44,232364.0,51.249,51.3065,51.0672,51.1438,232364.0
2019-05-17 11:30:00,53.44,53.48,53.27,53.46,112625.0,51.1438,51.182,50.9811,51.1629,112625.0
2019-05-17 12:00:00,53.46,53.49,53.34,53.46,151313.0,51.1629,51.1916,51.0481,51.1629,151313.0
2019-05-17 12:30:00,53.45,53.54,53.39,53.41,165867.0,51.1533,51.2395,51.0959,51.1151,165867.0
2019-05-17 13:00:00,53.42,53.59,53.41,53.54,58051.0,51.1246,51.2873,51.1151,51.2395,58051.0
2019-05-17 13:30:00,53.55,53.69,53.51,53.68,70732.0,51.249,51.383,51.2108,51.3735,70732.0
2019-05-17 14:00:00,53.67,53.75,53.64,53.73,111021.0,51.3639,51.4404,51.3352,51.4213,111021.0
2019-05-17 14:30:00,53.72,53.89,53.71,53.85,108667.0,51.4117,51.5744,51.4022,51.5361,108667.0
2019-05-17 15:00:00,53.85,53.86,53.66,53.84,391095.0,51.5361,51.5457,51.3543,51.5266,391095.0
2019-05-17 15:30:00,53.83,53.84,53.65,53.69,563933.0,51.517,51.5266,51.3447,51.383,563933.0
2019-05-20 09:30:00,52.83,52.91,52.44,52.64,516343.0,50.56,50.6365,50.1867,50.3781,516343.0
2019-05-20 10:00:00,52.63,52.64,52.35,52.35,208402.0,50.3686,50.3781,50.1006,50.1006,208402.0
2019-05-20 10:30:00,52.35,52.48,52.19,52.25,194535.0,50.1006,50.225,49.9475,50.0049,194535.0
2019-05-20 11:00:00,52.25,52.37,52.16,52.32,143605.0,50.0049,50.1197,49.9188,50.0719,143605.0
2019-05-20 11:30:00,52.33,52.41,52.29,52.32,97096.0,50.0815,50.158,50.0432,50.0719,97096.0
2019-05-20 12:00:00,52.33,52.52,52.31,52.46,94040.0,50.0815,50.2633,50.0623,50.2059,94040.0
2019-05-20 12:30:00,52.46,52.52,52.4,52.4,82582.0,50.2059,50.2633,50.1485,50.1485,82582.0
2019-05-20 13:00:00,52.4,52.48,52.38,52.45,64791.0,50.1485,50.225,50.1293,50.1963,64791.0
2019-05-20 13:30:00,52.44,52.48,52.39,52.43,69954.0,50.1867,50.225,50.1389,50.1772,69954.0
2019-05-20 14:00:00,52.43,52.44,52.36,52.39,76980.0,50.1772,50.1867,50.1102,50.1389,76980.0
2019-05-20 14:30:00,52.4,52.41,52.25,52.28,91920.0,50.1485,50.158,50.0049,50.0336,91920.0
2019-05-20 15:00:00,52.28,52.3,52.18,52.23,166535.0,50.0336,50.0527,49.9379,49.9858,166535.0
2019-05-20 15:30:00,52.22,52.43,52.2,52.37,370271.0,49.9762,50.1772,49.957,50.1197,370271.0
2019-05-21 09:30:00,52.78,52.9,52.68,52.72,249911.0,50.5121,50.627,50.4164,50.4547,249911.0
2019-05-21 10:00:00,52.72,52.81,52.68,52.8,155130.0,50.4547,50.5408,50.4164,50.5313,155130.0
2019-05-21 10:30:00,52.8,52.99,52.77,52.93,182759.0,50.5313,50.7131,50.5026,50.6557,182759.0
2019-05-21 11:00:00,52.93,52.96,52.8,52.84,120770.0,50.6557,50.6844,50.5313,50.5695,120770.0
2019-05-21 11:30:00,52.84,52.85,52.72,52.75,116122.0,50.5695,50.5791,50.4547,50.4834,116122.0
2019-05-21 12:00:00,52.75,52.84,52.74,52.82,97475.0,50.4834,50.5695,50.4738,50.5504,97475.0
2019-05-21 12:30:00,52.82,52.92,52.77,52.91,80133.0,50.5504,50.6461,50.5026,50.6365,80133.0
2019-05-21 13:00:00,52.91,53.03,52.89,53.01,118724.0,50.6365,50.7514,50.6174,50.7322,118724.0
2019-05-21 13:30:00,53.0,53.13,52.99,53.12,101324.0,50.7227,50.8471,50.7131,50.8375,101324.0
2019-05-21 14:00:00,53.12,53.16,53.08,53.14,129748.0,50.8375,50.8758,50.7992,50.8567,129748.0
2019-05-21 14:30:00,53.15,53.16,52.98,52.99,123099.0,50.8662,50.8758,50.7035,50.7131,123099.0
2019-05-21 15:00:00,52.99,53.0,52.84,52.88,182529.0,50.7131,50.7227,50.5695,50.6078,182529.0
2019-05-21 15:30:00,52.87,52.9,52.63,52.67,528985.0,50.5983,50.627,50.3686,50.4068,528985.0
2019-05-22 09:30:00,52.65,52.75,52.44,52.54,173327.0,50.3877,50.4834,50.1867,50.2824,173327.0
2019-05-22 10:00:00,52.56,52.74,52.52,52.63,150708.0,50.3016,50.4738,50.2633,50.3686,150708.0
2019-05-22 10:30:00,52.63,52.7,52.59,52.64,105969.0,50.3686,50.4356,50.3303,50.3781,105969.0
2019-05-22 11:00:00,52.65,52.69,52.56,52.64,173035.0,50.3877,50.426,50.3016,50.3781,173035.0
2019-05-22 11:30:00,52.64,52.66,52.54,52.6,126781.0,50.3781,50.3973,50.2824,50.3399,126781.0
2019-05-22 12:00:00,52.6,52.63,52.5,52.51,91702.0,50.3399,50.3686,50.2442,50.2537,91702.0
2019-05-22 12:30:00,52.51,52.52,52.4,52.42,122764.0,50.2537,50.2633,50.1485,50.1676,122764.0
2019-05-22 13:00:00,52.41,52.43,52.21,52.3,118730.0,50.158,50.1772,49.9666,50.0527,118730.0
2019-05-22 13:30:00,52.3,52.38,52.27,52.34,97171.0,50.0527,50.1293,50.024,50.091,97171.0
2019-05-22 14:00:00,52.32,52.44,52.3,52.42,85557.0,50.0719,50.1867,50.0527,50.1676,85557.0
2019-05-22 14:30:00,52.42,52.65,52.42,52.57,101419.0,50.1676,50.3877,50.1676,50.3111,101419.0
2019-05-22 15:00:00,52.57,52.62,52.53,52.59,103486.0,50.3111,50.359,50.2729,50.3303,103486.0
2019-05-22 15:30:00,52.58,52.65,52.57,52.63,339383.0,50.3207,50.3877,50.3111,50.3686,339383.0
2019-05-23 09:30:00,51.67,51.71,51.16,51.25,283921.0,49.9288,49.9674,49.436,49.5229,283921.0
2019-05-23 10:00:00,51.25,51.67,51.24,51.58,109664.0,49.5229,49.9288,49.5133,49.8418,109664.0
2019-05-23 10:30:00,51.58,51.71,51.53,51.69,126964.0,49.8418,49.9674,49.7935,49.9481,126964.0
2019-05-23 11:00:00,51.69,51.73,51.54,51.71,133995.0,49.9481,49.9868,49.8032,49.9674,133995.0
2019-05-23 11:30:00,51.72,51.75,51.47,51.51,228903.0,49.9771,50.0061,49.7355,49.7742,228903.0
2019-05-23 12:00:00,51.5,51.56,51.46,51.53,131955.0,49.7645,49.8225,49.7259,49.7935,131955.0
2019-05-23 12:30:00,51.54,51.6,51.38,51.39,105445.0,49.8032,49.8612,49.6486,49.6582,105445.0
2019-05-23 13:00:00,51.38,51.47,51.34,51.4,109203.0,49.6486,49.7355,49.6099,49.6679,109203.0
2019-05-23 13:30:00,51.41,51.44,51.35,51.42,79455.0,49.6776,49.7065,49.6196,49.6872,79455.0
2019-05-23 14:00:00,51.42,51.5,51.35,51.41,103461.0,49.6872,49.7645,49.6196,49.6776,103461.0
2019-05-23 14:30:00,51.41,51.47,51.32,51.35,99048.0,49.6776,49.7355,49.5906,49.6196,99048.0
2019-05-23 15:00:00,51.34,51.69,51.3,51.66,146082.0,49.6099,49.9481,49.5713,49.9191,146082.0
2019-05-23 15:30:00,51.66,51.69,51.5,51.63,499889.0,49.9191,49.9481,49.7645,49.8901,499889.0
2019-05-24 09:30:00,51.81,52.11,51.81,51.93,175367.0,50.0641,50.354,50.0641,50.18,175367.0
2019-05-24 10:00:00,51.92,52.02,51.78,51.8,144177.0,50.1704,50.267,50.0351,50.0544,144177.0
2019-05-24 10:30:00,51.8,51.82,51.66,51.69,99825.0,50.0544,50.0737,49.9191,49.9481,99825.0
2019-05-24 11:00:00,51.7,51.78,51.63,51.76,95520.0,49.9578,50.0351,49.8901,50.0158,95520.0
2019-05-24 11:30:00,51.76,51.83,51.73,51.74,77884.0,50.0158,50.0834,49.9868,49.9964,77884.0
2019-05-24 12:00:00,51.73,51.82,51.71,51.82,41163.0,49.9868,50.0737,49.9674,50.0737,41163.0
2019-05-24 12:30:00,51.81,51.92,51.81,51.87,42685.0,50.0641,50.1704,50.0641,50.1221,42685.0
2019-05-24 13:00:00,51.87,52.02,51.87,51.98,84541.0,50.1221,50.267,50.1221,50.2284,84541.0
2019-05-24 13:30:00,51.98,52.05,51.95,52.0,73167.0,50.2284,50.296,50.1994,50.2477,73167.0
2019-05-24 14:00:00,51.99,52.0,51.78,51.78,77182.0,50.238,50.2477,50.0351,50.0351,77182.0
2019-05-24 14:30:00,51.78,51.79,51.73,51.79,60857.0,50.0351,50.0448,49.9868,50.0448,60857.0
2019-05-24 15:00:00,51.79,51.81,51.67,51.72,70397.0,50.0448,50.0641,49.9288,49.9771,70397.0
2019-05-24 15:30:00,51.72,51.73,51.58,51.63,218719.0,49.9771,49.9868,49.8418,49.8901,218719.0
2019-05-28 09:30:00,51.81,52.08,51.77,51.94,239912.0,50.0641,50.325,50.0254,50.1897,239912.0
2019-05-28 10:00:00,51.94,52.0,51.88,51.96,176260.0,50.1897,50.2477,50.1317,50.209,176260.0
2019-05-28 10:30:00,51.95,51.99,51.75,51.8,152817.0,50.1994,50.238,50.0061,50.0544,152817.0
2019-05-28 11:00:00,51.79,51.87,51.67,51.68,145086.0,50.0448,50.1221,49.9288,49.9385,145086.0
2019-05-28 11:30:00,51.68,51.84,51.6,51.83,141983.0,49.9385,50.0931,49.8612,50.0834,141983.0
2019-05-28 12:00:00,51.83,51.91,51.79,51.9,78683.0,50.0834,50.1607,50.0448,50.151,78683.0
2019-05-28 12:30:00,51.89,51.98,51.88,51.89,85959.0,50.1414,50.2284,50.1317,50.1414,85959.0
2019-05-28 13:00:00,51.89,51.94,51.83,51.85,71337.0,50.1414,50.1897,50.0834,50.1027,71337.0
2019-05-28 13:30:00,51.85,51.9,51.84,51.84,106329.0,50.1027,50.151,50.0931,50.0931,106329.0
2019-05-28 14:00:00,51.84,51.84,51.72,51.73,128602.0,50.0931,50.0931,49.9771,49.9868,128602.0
2019-05-28 14:30:00,51.72,51.78,51.61,51.64,177771.0,49.9771,50.0351,49.8708,49.8998,177771.0
2019-05-28 15:00:00,51.64,51.64,51.45,51.46,149094.0,49.8998,49.8998,49.7162,49.7259,149094.0
2019-05-28 15:30:00,51.46,51.49,51.26,51.26,510872.0,49.7259,49.7549,49.5326,49.5326,510872.0
2019-05-29 09:30:00,51.05,51.05,50.72,50.82,210214.0,49.3297,49.3297,49.0108,49.1074,210214.0
2019-05-29 10:00:00,50.82,51.25,50.78,51.24,160861.0,49.1074,49.5229,49.0688,49.5133,160861.0
2019-05-29 10:30:00,51.24,51.28,51.12,51.15,223322.0,49.5133,49.5519,49.3973,49.4263,223322.0
2019-05-29 11:00:00,51.14,51.27,51.02,51.05,344953.0,49.4167,49.5423,49.3007,49.3297,344953.0
2019-05-29 11:30:00,51.05,51.07,50.85,50.95,366957.0,49.3297,49.349,49.1364,49.2331,366957.0
2019-05-29 12:00:00,50.95,51.15,50.91,51.12,181415.0,49.2331,49.4263,49.1944,49.3973,181415.0
2019-05-29 12:30:00,51.13,51.23,51.1,51.22,136689.0,49.407,49.5036,49.378,49.494,136689.0
2019-05-29 13:00:00,51.21,51.42,51.12,51.41,126092.0,49.4843,49.6872,49.3973,49.6776,126092.0
2019-05-29 13:30:00,51.41,51.42,51.31,51.35,93027.0,49.6776,49.6872,49.5809,49.6196,93027.0
2019-05-29 14:00:00,51.34,51.42,51.26,51.4,134136.0,49.6099,49.6872,49.5326,49.6679,134136.0
2019-05-29 14:30:00,51.39,51.48,51.33,51.48,229182.0,49.6582,49.7452,49.6003,49.7452,229182.0
2019-05-29 15:00:00,51.47,51.57,51.39,51.56,153313.0,49.7355,49.8322,49.6582,49.8225,153313.0
2019-05-29 15:30:00,51.56,51.75,51.5,51.58,433382.0,49.8225,50.0061,49.7645,49.8418,433382.0
2019-05-30 09:30:00,51.67,51.91,51.59,51.91,147849.0,49.9288,50.1607,49.8515,50.1607,147849.0
2019-05-30 10:00:00,51.9,51.91,51.51,51.54,101394.0,50.151,50.1607,49.7742,49.8032,101394.0
2019-05-30 10:30:00,51.56,51.61,51.4,51.45,93912.0,49.8225,49.8708,49.6679,49.7162,93912.0
2019-05-30 11:00:00,51.44,51.44,51.31,51.38,78472.0,49.7065,49.7065,49.5809,49.6486,78472.0
2019-05-30 11:30:00,51.39,51.46,51.26,51.45,75452.0,49.6582,49.7259,49.5326,49.7162,75452.0
2019-05-30 12:00:00,51.45,51.55,51.4,51.51,62630.0,49.7162,49.8128,49.6679,49.7742,62630.0
2019-05-30 12:30:00,51.5,51.67,51.47,51.64,61863.0,49.7645,49.9288,49.7355,49.8998,61863.0
2019-05-30 13:00:00,51.64,51.66,51.52,51.55,60390.0,49.8998,49.9191,49.7839,49.8128,60390.0
2019-05-30 13:30:00,51.55,51.56,51.43,51.52,232986.0,49.8128,49.8225,49.6969,49.7839,232986.0
2019-05-30 14:00:00,51.51,51.56,51.46,51.49,83063.0,49.7742,49.8225,49.7259,49.7549,83063.0
2019-05-30 14:30:00,51.5,51.57,51.33,51.56,123066.0,49.7645,49.8322,49.6003,49.8225,123066.0
2019-05-30 15:00:00,51.56,51.57,51.39,51.55,110267.0,49.8225,49.8322,49.6582,49.8128,110267.0
2019-05-30 15:30:00,51.55,51.65,51.5,51.56,300403.0,49.8128,49.9095,49.7645,49.8225,300403.0
2019-05-31 09:30:00,50.91,51.19,50.82,51.17,207895.0,49.1944,49.465,49.1074,49.4456,207895.0
2019-05-31 10:00:00,51.16,51.19,51.04,51.1,110744.0,49.436,49.465,49.32,49.378,110744.0
2019-05-31 10:30:00,51.11,51.26,51.06,51.07,145140.0,49.3877,49.5326,49.3394,49.349,145140.0
2019-05-31 11:00:00,51.05,51.23,51.05,51.2,162407.0,49.3297,49.5036,49.3297,49.4746,162407.0
2019-05-31 11:30:00,51.19,51.23,51.1,51.2,100333.0,49.465,49.5036,49.378,49.4746,100333.0
2019-05-31 12:00:00,51.19,51.22,51.12,51.18,110126.0,49.465,49.494,49.3973,49.4553,110126.0
2019-05-31 12:30:00,51.19,51.24,51.09,51.11,88921.0,49.465,49.5133,49.3683,49.3877,88921.0
2019-05-31 13:00:00,51.11,51.15,51.05,51.13,77506.0,49.3877,49.4263,49.3297,49.407,77506.0
2019-05-31 13:30:00,51.14,51.27,51.12,51.25,71451.0,49.4167,49.5423,49.3973,49.5229,71451.0
2019-05-31 14:00:00,51.24,51.25,51.11,51.15,98873.0,49.5133,49.5229,49.3877,49.4263,98873.0
2019-05-31 14:30:00,51.16,51.27,51.14,51.19,130643.0,49.436,49.5423,49.4167,49.465,130643.0
2019-05-31 15:00:00,51.19,51.23,51.09,51.19,169567.0,49.465,49.5036,49.3683,49.465,169567.0
2019-05-31 15:30:00,51.19,51.24,51.14,51.2,538132.0,49.465,49.5133,49.4167,49.4746,538132.0
2019-06-03 09:30:00,50.97,51.14,50.91,51.02,258396.0,49.2524,49.4167,49.1944,49.3007,258396.0
2019-06-03 10:00:00,51.02,51.38,50.92,51.38,225127.0,49.3007,49.6486,49.2041,49.6486,225127.0
2019-06-03 10:30:00,51.39,51.49,51.34,51.38,169613.0,49.6582,49.7549,49.6099,49.6486,169613.0
2019-06-03 11:00:00,51.38,51.38,51.01,51.04,130167.0,49.6486,49.6486,49.291,49.32,130167.0
2019-06-03 11:30:00,51.05,51.08,50.77,50.82,116452.0,49.3297,49.3587,49.0591,49.1074,116452.0
2019-06-03 12:00:00,50.82,50.89,50.69,50.71,139276.0,49.1074,49.1751,48.9818,49.0011,139276.0
2019-06-03 12:30:00,50.72,50.81,50.69,50.81,123850.0,49.0108,49.0978,48.9818,49.0978,123850.0
2019-06-03 13:00:00,50.81,51.22,50.79,51.05,186858.0,49.0978,49.494,49.0785,49.3297,186858.0
2019-06-03 13:30:00,51.05,51.22,50.84,51.19,90365.0,49.3297,49.494,49.1268,49.465,90365.0
2019-06-03 14:00:00,51.21,51.28,51.05,51.1,132550.0,49.4843,49.5519,49.3297,49.378,132550.0
2019-06-03 14:30:00,51.11,51.18,51.0,51.12,260783.0,49.3877,49.4553,49.2814,49.3973,260783.0
2019-06-03 15:00:00,51.11,51.14,50.95,50.99,257521.0,49.3877,49.4167,49.2331,49.2717,257521.0
2019-06-03 15:30:00,50.98,51.25,50.94,51.12,707089.0,49.262,49.5229,49.2234,49.3973,707089.0
2019-06-04 09:30:00,51.59,51.8,51.21,51.22,301796.0,49.8515,50.0544,49.4843,49.494,301796.0
2019-06-04 10:00:00,51.22,51.3,51.01,51.2,328493.0,49.494,49.5713,49.291,49.4746,328493.0
2019-06-04 10:30:00,51.21,51.23,50.87,51.0,197290.0,49.4843,49.5036,49.1558,49.2814,197290.0
2019-06-04 11:00:00,50.99,51.19,50.95,51.11,218234.0,49.2717,49.465,49.2331,49.3877,218234.0
2019-06-04 11:30:00,51.12,51.2,50.98,51.18,298884.0,49.3973,49.4746,49.262,49.4553,298884.0
2019-06-04 12:00:00,51.17,51.18,50.9,51.09,122560.0,49.4456,49.4553,49.1847,49.3683,122560.0
2019-06-04 12:30:00,51.09,51.3,51.04,51.26,269815.0,49.3683,49.5713,49.32,49.5326,269815.0
2019-06-04 13:00:00,51.26,51.34,51.2,51.34,124507.0,49.5326,49.6099,49.4746,49.6099,124507.0
2019-06-04 13:30:00,51.33,51.62,51.3,51.57,206952.0,49.6003,49.8805,49.5713,49.8322,206952.0
2019-06-04 14:00:00,51.57,51.72,51.55,51.71,161662.0,49.8322,49.9771,49.8128,49.9674,161662.0
2019-06-04 14:30:00,51.71,52.1,51.66,52.01,312840.0,49.9674,50.3443,49.9191,50.2573,312840.0
2019-06-04 15:00:00,52.01,52.2,52.01,52.14,264814.0,50.2573,50.4409,50.2573,50.383,264814.0
2019-06-04 15:30:00,52.15,52.33,52.08,52.28,508958.0,50.3926,50.5666,50.325,50.5182,508958.0
2019-06-05 09:30:00,52.47,52.5,51.59,51.75,362907.0,50.7018,50.7308,49.8515,50.0061,362907.0
2019-06-05 10:00:00,51.75,51.85,51.27,51.28,487555.0,50.0061,50.1027,49.5423,49.5519,487555.0
2019-06-05 10:30:00,51.27,51.41,51.1,51.13,293235.0,49.5423,49.6776,49.378,49.407,293235.0
2019-06-05 11:00:00,51.14,51.21,50.75,50.83,552597.0,49.4167,49.4843,49.0398,49.1171,552597.0
2019-06-05 11:30:00,50.83,51.04,50.66,50.73,320330.0,49.1171,49.32,48.9528,49.0205,320330.0
2019-06-05 12:00:00,50.73,50.8,50.5,50.65,246288.0,49.0205,49.0881,48.7982,48.9432,246288.0
2019-06-05 12:30:00,50.65,50.88,50.59,50.8,405443.0,48.9432,49.1654,48.8852,49.0881,405443.0
2019-06-05 13:00:00,50.8,51.01,50.79,50.89,341798.0,49.0881,49.291,49.0785,49.1751,341798.0
2019-06-05 13:30:00,50.89,51.0,50.87,50.9,108594.0,49.1751,49.2814,49.1558,49.1847,108594.0
2019-06-05 14:00:00,50.89,50.92,50.71,50.76,230082.0,49.1751,49.2041,49.0011,49.0495,230082.0
2019-06-05 14:30:00,50.75,50.86,50.74,50.86,197036.0,49.0398,49.1461,49.0301,49.1461,197036.0
2019-06-05 15:00:00,50.85,50.96,50.79,50.91,181873.0,49.1364,49.2427,49.0785,49.1944,181873.0
2019-06-05 15:30:00,50.92,50.99,50.82,50.89,649969.0,49.2041,49.2717,49.1074,49.1751,649969.0
2019-06-06 09:30:00,50.44,51.09,50.4,50.69,493521.0,48.7402,49.3683,48.7016,48.9818,493521.0
2019-06-06 10:00:00,50.7,50.82,50.66,50.73,245761.0,48.9915,49.1074,48.9528,49.0205,245761.0
2019-06-06 10:30:00,50.72,51.03,50.67,50.7,272274.0,49.0108,49.3104,48.9625,48.9915,272274.0
2019-06-06 11:00:00,50.7,50.76,50.58,50.6,316773.0,48.9915,49.0495,48.8755,48.8949,316773.0
2019-06-06 11:30:00,50.6,50.62,50.29,50.33,303088.0,48.8949,48.9142,48.5953,48.634,303088.0
2019-06-06 12:00:00,50.34,50.63,50.32,50.57,167922.0,48.6436,48.9238,48.6243,48.8659,167922.0
2019-06-06 12:30:00,50.56,50.69,50.4,50.67,122378.0,48.8562,48.9818,48.7016,48.9625,122378.0
2019-06-06 13:00:00,50.69,50.82,50.61,50.65,181182.0,48.9818,49.1074,48.9045,48.9432,181182.0
2019-06-06 13:30:00,50.66,50.83,50.65,50.79,127757.0,48.9528,49.1171,48.9432,49.0785,127757.0
2019-06-06 14:00:00,50.8,50.91,50.75,50.84,127369.0,49.0881,49.1944,49.0398,49.1268,127369.0
2019-06-06 14:30:00,50.84,51.12,50.83,51.0,132550.0,49.1268,49.3973,49.1171,49.2814,132550.0
2019-06-06 15:00:00,51.0,51.26,50.99,51.21,199008.0,49.2814,49.5326,49.2717,49.4843,199008.0
2019-06-06 15:30:00,51.22,51.3,51.13,51.17,640721.0,49.494,49.5713,49.407,49.4456,640721.0
2019-06-07 09:30:00,51.19,51.77,51.09,51.76,323057.0,49.465,50.0254,49.3683,50.0158,323057.0
2019-06-07 10:00:00,51.74,51.84,51.56,51.58,148937.0,49.9964,50.0931,49.8225,49.8418,148937.0
2019-06-07 10:30:00,51.58,52.15,51.58,52.14,255720.0,49.8418,50.3926,49.8418,50.383,255720.0
2019-06-07 11:00:00,52.14,52.18,51.82,51.86,150944.0,50.383,50.4216,50.0737,50.1124,150944.0
2019-06-07 11:30:00,51.86,52.22,51.86,52.2,216641.0,50.1124,50.4603,50.1124,50.4409,216641.0
2019-06-07 12:00:00,52.2,52.46,52.18,52.44,214447.0,50.4409,50.6922,50.4216,50.6728,214447.0
2019-06-07 12:30:00,52.44,52.49,52.31,52.48,115312.0,50.6728,50.7212,50.5472,50.7115,115312.0
2019-06-07 13:00:00,52.48,52.49,52.37,52.45,125198.0,50.7115,50.7212,50.6052,50.6825,125198.0
2019-06-07 13:30:00,52.45,52.52,52.29,52.36,221849.0,50.6825,50.7502,50.5279,50.5955,221849.0
2019-06-07 14:00:00,52.36,52.37,52.27,52.32,141524.0,50.5955,50.6052,50.5086,50.5569,141524.0
2019-06-07 14:30:00,52.32,52.45,52.28,52.37,163899.0,50.5569,50.6825,50.5182,50.6052,163899.0
2019-06-07 15:00:00,52.37,52.41,52.23,52.32,201492.0,50.6052,50.6439,50.4699,50.5569,201492.0
2019-06-07 15:30:00,52.32,52.4,52.21,52.23,501032.0,50.5569,50.6342,50.4506,50.4699,501032.0
2019-06-10 09:30:00,52.07,52.86,52.0,52.85,421290.0,50.3153,51.0787,50.2477,51.069,421290.0
2019-06-10 10:00:00,52.85,53.0,52.63,53.0,354128.0,51.069,51.214,50.8564,51.214,354128.0
2019-06-10 10:30:00,52.99,53.07,52.87,52.89,177044.0,51.2043,51.2816,51.0884,51.1077,177044.0
2019-06-10 11:00:00,52.88,52.96,52.83,52.85,130846.0,51.098,51.1753,51.0497,51.069,130846.0
2019-06-10 11:30:00,52.86,53.01,52.86,52.98,125232.0,51.0787,51.2236,51.0787,51.1947,125232.0
2019-06-10 12:00:00,52.98,52.98,52.85,52.85,72610.0,51.1947,51.1947,51.069,51.069,72610.0
2019-06-10 12:30:00,52.85,53.01,52.83,52.96,134765.0,51.069,51.2236,51.0497,51.1753,134765.0
2019-06-10 13:00:00,52.96,53.28,52.96,53.28,197399.0,51.1753,51.4845,51.1753,51.4845,197399.0
2019-06-10 13:30:00,53.28,53.39,53.2,53.37,137383.0,51.4845,51.5908,51.4072,51.5715,137383.0
2019-06-10 14:00:00,53.36,53.37,53.18,53.23,127950.0,51.5618,51.5715,51.3879,51.4362,127950.0
2019-06-10 14:30:00,53.23,53.34,53.2,53.3,118424.0,51.4362,51.5425,51.4072,51.5039,118424.0
2019-06-10 15:00:00,53.29,53.36,53.22,53.22,117902.0,51.4942,51.5618,51.4266,51.4266,117902.0
2019-06-10 15:30:00,53.22,53.35,53.18,53.18,374221.0,51.4266,51.5522,51.3879,51.3879,374221.0
2019-06-11 09:30:00,53.73,53.86,53.27,53.27,351006.0,51.9194,52.045,51.4749,51.4749,351006.0
2019-06-11 10:00:00,53.27,53.32,52.95,53.07,296768.0,51.4749,51.5232,51.1657,51.2816,296768.0
2019-06-11 10:30:00,53.07,53.1,52.92,52.96,173331.0,51.2816,51.3106,51.1367,51.1753,173331.0
2019-06-11 11:00:00,52.97,53.18,52.96,53.06,127999.0,51.185,51.3879,51.1753,51.272,127999.0
2019-06-11 11:30:00,53.05,53.09,52.96,52.96,100375.0,51.2623,51.3009,51.1753,51.1753,100375.0
2019-06-11 12:00:00,52.96,53.09,52.89,53.07,94184.0,51.1753,51.3009,51.1077,51.2816,94184.0
2019-06-11 12:30:00,53.07,53.11,52.92,52.96,90394.0,51.2816,51.3203,51.1367,51.1753,90394.0
2019-06-11 13:00:00,52.95,53.06,52.9,53.0,110715.0,51.1657,51.272,51.1173,51.214,110715.0
2019-06-11 13:30:00,53.0,53.34,52.97,53.29,159192.0,51.214,51.5425,51.185,51.4942,159192.0
2019-06-11 14:00:00,53.3,53.38,53.25,53.26,102336.0,51.5039,51.5812,51.4556,51.4652,102336.0
2019-06-11 14:30:00,53.26,53.26,53.14,53.21,80669.0,51.4652,51.4652,51.3493,51.4169,80669.0
2019-06-11 15:00:00,53.21,53.28,53.12,53.27,123917.0,51.4169,51.4845,51.3299,51.4749,123917.0
2019-06-11 15:30:00,53.26,53.33,53.11,53.17,339314.0,51.4652,51.5329,51.3203,51.3782,339314.0
2019-06-12 09:30:00,53.37,53.47,53.2,53.27,188125.0,51.5715,51.6681,51.4072,51.4749,188125.0
2019-06-12 10:00:00,53.27,53.3,53.02,53.19,107935.0,51.4749,51.5039,51.2333,51.3976,107935.0
2019-06-12 10:30:00,53.19,53.29,53.12,53.15,129708.0,51.3976,51.4942,51.3299,51.3589,129708.0
2019-06-12 11:00:00,53.14,53.2,53.07,53.1,125660.0,51.3493,51.4072,51.2816,51.3106,125660.0
2019-06-12 11:30:00,53.1,53.22,53.08,53.09,64689.0,51.3106,51.4266,51.2913,51.3009,64689.0
2019-06-12 12:00:00,53.09,53.32,53.08,53.28,54739.0,51.3009,51.5232,51.2913,51.4845,54739.0
2019-06-12 12:30:00,53.28,53.31,53.25,53.27,53732.0,51.4845,51.5135,51.4556,51.4749,53732.0
2019-06-12 13:00:00,53.27,53.36,53.21,53.34,58490.0,51.4749,51.5618,51.4169,51.5425,58490.0
2019-06-12 13:30:00,53.35,53.46,53.33,53.44,103678.0,51.5522,51.6585,51.5329,51.6392,103678.0
2019-06-12 14:00:00,53.44,53.71,53.43,53.66,144200.0,51.6392,51.9001,51.6295,51.8517,144200.0
2019-06-12 14:30:00,53.66,53.68,53.5,53.51,110548.0,51.8517,51.8711,51.6971,51.7068,110548.0
2019-06-12 15:00:00,53.51,53.57,53.42,53.5,132582.0,51.7068,51.7648,51.6198,51.6971,132582.0
2019-06-12 15:30:00,53.5,53.5,53.27,53.4,319952.0,51.6971,51.6971,51.4749,51.6005,319952.0
2019-06-13 09:30:00,52.93,53.18,52.69,52.95,253591.0,51.1463,51.3879,50.9144,51.1657,253591.0
2019-06-13 10:00:00,52.96,53.01,52.77,52.96,107850.0,51.1753,51.2236,50.9917,51.1753,107850.0
2019-06-13 10:30:00,52.95,52.99,52.8,52.81,77559.0,51.1657,51.2043,51.0207,51.0304,77559.0
2019-06-13 11:00:00,52.8,52.92,52.8,52.9,78335.0,51.0207,51.1367,51.0207,51.1173,78335.0
2019-06-13 11:30:00,52.9,52.96,52.74,52.86,132043.0,51.1173,51.1753,50.9627,51.0787,132043.0
2019-06-13 12:00:00,52.87,53.09,52.85,53.08,133621.0,51.0884,51.3009,51.069,51.2913,133621.0
2019-06-13 12:30:00,53.08,53.34,53.07,53.3,148286.0,51.2913,51.5425,51.2816,51.5039,148286.0
2019-06-13 13:00:00,53.3,53.34,53.02,53.13,289147.0,51.5039,51.5425,51.2333,51.3396,289147.0
2019-06-13 13:30:00,53.13,53.13,53.01,53.06,80751.0,51.3396,51.3396,51.2236,51.272,80751.0
2019-06-13 14:00:00,53.07,53.07,52.88,52.96,86019.0,51.2816,51.2816,51.098,51.1753,86019.0
2019-06-13 14:30:00,52.95,52.95,52.75,52.75,150845.0,51.1657,51.1657,50.9724,50.9724,150845.0
2019-06-13 15:00:00,52.76,52.76,52.6,52.75,213159.0,50.9821,50.9821,50.8275,50.9724,213159.0
2019-06-13 15:30:00,52.75,52.89,52.67,52.89,499107.0,50.9724,51.1077,50.8951,51.1077,499107.0
2019-06-14 09:30:00,52.87,53.01,52.67,52.81,205901.0,51.0884,51.2236,50.8951,51.0304,205901.0
2019-06-14 10:00:00,52.8,52.87,52.69,52.82,136081.0,51.0207,51.0884,50.9144,51.04,136081.0
2019-06-14 10:30:00,52.83,52.86,52.73,52.83,100736.0,51.0497,51.0787,50.9531,51.0497,100736.0
2019-06-14 11:00:00,52.83,52.88,52.7,52.73,119762.0,51.0497,51.098,50.9241,50.9531,119762.0
2019-06-14 11:30:00,52.73,52.95,52.72,52.83,66809.0,50.9531,51.1657,50.9434,51.0497,66809.0
2019-06-14 12:00:00,52.83,52.86,52.73,52.86,52742.0,51.0497,51.0787,50.9531,51.0787,52742.0
2019-06-14 12:30:00,52.85,52.95,52.83,52.93,93294.0,51.069,51.1657,51.0497,51.1463,93294.0
2019-06-14 13:00:00,52.93,52.99,52.89,52.98,95699.0,51.1463,51.2043,51.1077,51.1947,95699.0
2019-06-14 13:30:00,52.98,53.0,52.87,52.94,79243.0,51.1947,51.214,51.0884,51.156,79243.0
2019-06-14 14:00:00,52.93,53.08,52.92,53.08,52734.0,51.1463,51.2913,51.1367,51.2913,52734.0
2019-06-14 14:30:00,53.08,53.17,53.06,53.15,82069.0,51.2913,51.3782,51.272,51.3589,82069.0
2019-06-14 15:00:00,53.16,53.28,53.15,53.26,89298.0,51.3686,51.4845,51.3589,51.4652,89298.0
2019-06-14 15:30:00,53.26,53.27,53.12,53.12,271826.0,51.4652,51.4749,51.3299,51.3299,271826.0
2019-06-17 09:30:00,53.19,53.28,52.99,53.14,198555.0,51.3976,51.4845,51.2043,51.3493,198555.0
2019-06-17 10:00:00,53.14,53.34,53.11,53.11,126306.0,51.3493,51.5425,51.3203,51.3203,126306.0
2019-06-17 10:30:00,53.11,53.16,53.02,53.04,97663.0,51.3203,51.3686,51.2333,51.2526,97663.0
2019-06-17 11:00:00,53.03,53.09,52.93,53.01,79211.0,51.243,51.3009,51.1463,51.2236,79211.0
2019-06-17 11:30:00,53.01,53.06,52.9,52.92,69458.0,51.2236,51.272,51.1173,51.1367,69458.0
2019-06-17 12:00:00,52.93,52.98,52.77,52.8,85482.0,51.1463,51.1947,50.9917,51.0207,85482.0
2019-06-17 12:30:00,52.8,52.87,52.78,52.86,57998.0,51.0207,51.0884,51.0014,51.0787,57998.0
2019-06-17 13:00:00,52.86,52.87,52.72,52.76,75192.0,51.0787,51.0884,50.9434,50.9821,75192.0
2019-06-17 13:30:00,52.75,52.81,52.74,52.77,60411.0,50.9724,51.0304,50.9627,50.9917,60411.0
2019-06-17 14:00:00,52.78,52.8,52.66,52.68,95276.0,51.0014,51.0207,50.8854,50.9048,95276.0
2019-06-17 14:30:00,52.68,52.72,52.58,52.59,146426.0,50.9048,50.9434,50.8081,50.8178,146426.0
2019-06-17 15:00:00,52.58,52.58,52.46,52.47,126607.0,50.8081,50.8081,50.6922,50.7018,126607.0
2019-06-17 15:30:00,52.46,52.48,52.26,52.29,449098.0,50.6922,50.7115,50.4989,50.5279,449098.0
2019-06-18 09:30:00,52.36,52.89,51.97,52.84,360351.0,50.5955,51.1077,50.2187,51.0594,360351.0
2019-06-18 10:00:00,52.83,52.99,52.74,52.79,246997.0,51.0497,51.2043,50.9627,51.0111,246997.0
2019-06-18 10:30:00,52.79,52.87,52.63,52.69,233151.0,51.0111,51.0884,50.8564,50.9144,233151.0
2019-06-18 11:00:00,52.7,52.8,52.54,52.64,272750.0,50.9241,51.0207,50.7695,50.8661,272750.0
2019-06-18 11:30:00,52.65,52.66,52.41,52.43,123696.0,50.8758,50.8854,50.6439,50.6632,123696.0
2019-06-18 12:00:00,52.43,52.46,52.3,52.43,121492.0,50.6632,50.6922,50.5376,50.6632,121492.0
2019-06-18 12:30:00,52.43,52.49,52.32,52.33,112878.0,50.6632,50.7212,50.5569,50.5666,112878.0
2019-06-18 13:00:00,52.32,52.39,52.23,52.31,116000.0,50.5569,50.6245,50.4699,50.5472,116000.0
2019-06-18 13:30:00,52.3,52.36,52.22,52.32,99575.0,50.5376,50.5955,50.4603,50.5569,99575.0
2019-06-18 14:00:00,52.32,52.58,52.31,52.55,144780.0,50.5569,50.8081,50.5472,50.7791,144780.0
2019-06-18 14:30:00,52.54,52.56,52.39,52.43,174261.0,50.7695,50.7888,50.6245,50.6632,174261.0
2019-06-18 15:00:00,52.42,52.47,52.34,52.47,136438.0,50.6535,50.7018,50.5762,50.7018,136438.0
2019-06-18 15:30:00,52.46,52.49,52.31,52.39,332892.0,50.6922,50.7212,50.5472,50.6245,332892.0
2019-06-19 09:30:00,52.82,53.26,52.68,53.17,438159.0,51.04,51.4652,50.9048,51.3782,438159.0
2019-06-19 10:00:00,53.19,53.29,52.86,52.96,296960.0,51.3976,51.4942,51.0787,51.1753,296960.0
2019-06-19 10:30:00,52.98,53.09,52.93,53.05,126998.0,51.1947,51.3009,51.1463,51.2623,126998.0
2019-06-19 11:00:00,53.06,53.15,52.97,53.03,124315.0,51.272,51.3589,51.185,51.243,124315.0
2019-06-19 11:30:00,53.04,53.19,53.02,53.18,84533.0,51.2526,51.3976,51.2333,51.3879,84533.0
2019-06-19 12:00:00,53.19,53.2,52.89,52.89,123776.0,51.3976,51.4072,51.1077,51.1077,123776.0
2019-06-19 12:30:00,52.89,52.89,52.56,52.63,179197.0,51.1077,51.1077,50.7888,50.8564,179197.0
2019-06-19 13:00:00,52.62,52.77,52.55,52.77,180904.0,50.8468,50.9917,50.7791,50.9917,180904.0
2019-06-19 13:30:00,52.76,52.86,52.74,52.84,99828.0,50.9821,51.0787,50.9627,51.0594,99828.0
2019-06-19 14:00:00,52.84,53.04,52.6,52.62,281770.0,51.0594,51.2526,50.8275,50.8468,281770.0
2019-06-19 14:30:00,52.62,52.93,52.6,52.86,169087.0,50.8468,51.1463,50.8275,51.0787,169087.0
2019-06-19 15:00:00,52.87,52.98,52.83,52.9,158529.0,51.0884,51.1947,51.0497,51.1173,158529.0
2019-06-19 15:30:00,52.91,53.0,52.83,52.85,483380.0,51.127,51.214,51.0497,51.069,483380.0
2019-06-20 09:30:00,47.2,48.3,46.11,47.8,5655241.0,45.6094,46.6724,44.5562,46.1892,5655241.0
2019-06-20 10:00:00,47.82,48.05,47.16,47.43,1498110.0,46.2085,46.4308,45.5708,45.8317,1498110.0
2019-06-20 10:30:00,47.43,48.12,47.39,47.53,1417988.0,45.8317,46.4984,45.793,45.9283,1417988.0
2019-06-20 11:00:00,47.54,47.79,47.32,47.42,826888.0,45.938,46.1795,45.7254,45.822,826888.0
2019-06-20 11:30:00,47.41,47.74,47.0,47.32,977396.0,45.8124,46.1312,45.4162,45.7254,977396.0
2019-06-20 12:00:00,47.32,47.57,47.17,47.57,569189.0,45.7254,45.967,45.5804,45.967,569189.0
2019-06-20 12:30:00,47.56,47.95,47.47,47.9,471164.0,45.9573,46.3342,45.8703,46.2858,471164.0
2019-06-20 13:00:00,47.9,48.2,47.83,48.19,444260.0,46.2858,46.5757,46.2182,46.5661,444260.0
2019-06-20 13:30:00,48.2,48.28,47.8,48.08,584678.0,46.5757,46.653,46.1892,46.4598,584678.0
2019-06-20 14:00:00,48.07,48.5,48.06,48.43,630045.0,46.4501,46.8656,46.4404,46.798,630045.0
2019-06-20 14:30:00,48.43,48.7,48.35,48.62,501314.0,46.798,47.0589,46.7207,46.9816,501314.0
2019-06-20 15:00:00,48.63,48.92,48.44,48.89,747166.0,46.9912,47.2715,46.8076,47.2425,747166.0
2019-06-20 15:30:00,48.88,49.08,48.63,48.81,1778916.0,47.2328,47.4261,46.9912,47.1652,1778916.0
2019-06-21 09:30:00,46.65,47.28,46.5,46.76,2211487.0,45.078,45.6867,44.933,45.1843,2211487.0
2019-06-21 10:00:00,46.76,46.81,46.41,46.53,1184548.0,45.1843,45.2326,44.8461,44.962,1184548.0
2019-06-21 10:30:00,46.52,46.53,46.2,46.47,944743.0,44.9523,44.962,44.6431,44.904,944743.0
2019-06-21 11:00:00,46.48,46.56,46.3,46.34,618608.0,44.9137,44.991,44.7398,44.7784,618608.0
2019-06-21 11:30:00,46.34,46.89,46.33,46.74,546856.0,44.7784,45.3099,44.7687,45.1649,546856.0
2019-06-21 12:00:00,46.74,46.88,46.7,46.83,342059.0,45.1649,45.3002,45.1263,45.2519,342059.0
2019-06-21 12:30:00,46.83,46.88,46.59,46.69,287124.0,45.2519,45.3002,45.02,45.1166,287124.0
2019-06-21 13:00:00,46.69,46.73,46.54,46.65,247711.0,45.1166,45.1553,44.9717,45.078,247711.0
2019-06-21 13:30:00,46.65,46.83,46.56,46.79,266101.0,45.078,45.2519,44.991,45.2132,266101.0
2019-06-21 14:00:00,46.79,46.81,46.62,46.69,386249.0,45.2132,45.2326,45.049,45.1166,386249.0
2019-06-21 14:30:00,46.69,46.75,46.47,46.48,342770.0,45.1166,45.1746,44.904,44.9137,342770.0
2019-06-21 15:00:00,46.49,46.82,46.48,46.78,403233.0,44.9234,45.2422,44.9137,45.2036,403233.0
2019-06-21 15:30:00,46.78,46.81,46.57,46.6,1326438.0,45.2036,45.2326,45.0007,45.0296,1326438.0
2019-06-24 09:30:00,45.49,45.94,45.32,45.6,1859412.0,43.9571,44.3919,43.7928,44.0633,1859412.0
2019-06-24 10:00:00,45.61,45.77,45.32,45.66,1036380.0,44.073,44.2276,43.7928,44.1213,1036380.0
2019-06-24 10:30:00,45.67,45.85,45.44,45.78,623054.0,44.131,44.3049,43.9087,44.2373,623054.0
2019-06-24 11:00:00,45.78,45.91,45.74,45.78,357095.0,44.2373,44.3629,44.1986,44.2373,357095.0
2019-06-24 11:30:00,45.78,45.9,45.62,45.63,240790.0,44.2373,44.3532,44.0827,44.0923,240790.0
2019-06-24 12:00:00,45.64,45.71,45.56,45.59,181458.0,44.102,44.1696,44.0247,44.0537,181458.0
2019-06-24 12:30:00,45.59,45.7,45.54,45.64,250333.0,44.0537,44.16,44.0054,44.102,250333.0
2019-06-24 13:00:00,45.64,45.99,45.63,45.81,278117.0,44.102,44.4402,44.0923,44.2663,278117.0
2019-06-24 13:30:00,45.81,46.11,45.8,46.07,254653.0,44.2663,44.5562,44.2566,44.5175,254653.0
2019-06-24 14:00:00,46.07,46.26,45.96,46.0,247215.0,44.5175,44.7011,44.4112,44.4499,247215.0
2019-06-24 14:30:00,46.0,46.11,45.96,46.0,225148.0,44.4499,44.5562,44.4112,44.4499,225148.0
2019-06-24 15:00:00,46.01,46.01,45.8,45.81,343373.0,44.4595,44.4595,44.2566,44.2663,343373.0
2019-06-24 15:30:00,45.8,46.01,45.78,46.0,907777.0,44.2566,44.4595,44.2373,44.4499,907777.0
2019-06-25 09:30:00,45.47,45.7,45.31,45.34,1165281.0,43.9377,44.16,43.7831,43.8121,1165281.0
2019-06-25 10:00:00,45.34,45.64,45.32,45.55,555358.0,43.8121,44.102,43.7928,44.015,555358.0
2019-06-25 10:30:00,45.55,45.72,45.15,45.23,859461.0,44.015,44.1793,43.6285,43.7058,859461.0
2019-06-25 11:00:00,45.23,45.25,45.02,45.03,688263.0,43.7058,43.7251,43.5029,43.5126,688263.0
2019-06-25 11:30:00,45.03,45.27,45.0,45.25,454858.0,43.5126,43.7445,43.4836,43.7251,454858.0
2019-06-25 12:00:00,45.24,45.33,45.16,45.19,376957.0,43.7155,43.8024,43.6382,43.6672,376957.0
2019-06-25 12:30:00,45.19,45.19,45.05,45.16,336007.0,43.6672,43.6672,43.5319,43.6382,336007.0
2019-06-25 13:00:00,45.15,45.41,45.09,45.39,287534.0,43.6285,43.8797,43.5705,43.8604,287534.0
2019-06-25 13:30:00,45.39,45.42,45.3,45.39,255241.0,43.8604,43.8894,43.7735,43.8604,255241.0
2019-06-25 14:00:00,45.39,45.4,45.16,45.25,464552.0,43.8604,43.8701,43.6382,43.7251,464552.0
2019-06-25 14:30:00,45.24,45.27,45.13,45.24,549759.0,43.7155,43.7445,43.6092,43.7155,549759.0
2019-06-25 15:00:00,45.23,45.45,45.21,45.4,435588.0,43.7058,43.9184,43.6865,43.8701,435588.0
2019-06-25 15:30:00,45.4,45.46,45.31,45.45,1402361.0,43.8701,43.9281,43.7831,43.9184,1402361.0
2019-06-26 09:30:00,45.62,45.93,45.47,45.55,1228171.0,44.0827,44.3822,43.9377,44.015,1228171.0
2019-06-26 10:00:00,45.54,45.66,45.33,45.59,524759.0,44.0054,44.1213,43.8024,44.0537,524759.0
2019-06-26 10:30:00,45.59,45.73,45.59,45.68,482916.0,44.0537,44.189,44.0537,44.1407,482916.0
2019-06-26 11:00:00,45.67,45.72,45.59,45.63,410836.0,44.131,44.1793,44.0537,44.0923,410836.0
2019-06-26 11:30:00,45.63,45.74,45.57,45.7,344537.0,44.0923,44.1986,44.0344,44.16,344537.0
2019-06-26 12:00:00,45.7,45.71,45.52,45.56,329011.0,44.16,44.1696,43.986,44.0247,329011.0
2019-06-26 12:30:00,45.56,45.66,45.56,45.56,279807.0,44.0247,44.1213,44.0247,44.0247,279807.0
2019-06-26 13:00:00,45.56,45.58,45.42,45.44,254768.0,44.0247,44.044,43.8894,43.9087,254768.0
2019-06-26 13:30:00,45.44,45.47,45.33,45.38,272386.0,43.9087,43.9377,43.8024,43.8508,272386.0
2019-06-26 14:00:00,45.37,45.51,45.35,45.4,390169.0,43.8411,43.9764,43.8218,43.8701,390169.0
2019-06-26 14:30:00,45.4,45.43,45.32,45.33,236525.0,43.8701,43.8991,43.7928,43.8024,236525.0
2019-06-26 15:00:00,45.34,45.39,45.24,45.34,380970.0,43.8121,43.8604,43.7155,43.8121,380970.0
2019-06-26 15:30:00,45.34,45.45,45.32,45.36,895990.0,43.8121,43.9184,43.7928,43.8314,895990.0
2019-06-27 09:30:00,45.16,45.23,44.76,45.09,787607.0,43.6382,43.7058,43.2517,43.5705,787607.0
2019-06-27 10:00:00,45.09,45.18,45.0,45.02,644168.0,43.5705,43.6575,43.4836,43.5029,644168.0
2019-06-27 10:30:00,45.02,45.35,44.96,45.3,840458.0,43.5029,43.8218,43.4449,43.7735,840458.0
2019-06-27 11:00:00,45.31,45.35,45.16,45.24,497031.0,43.7831,43.8218,43.6382,43.7155,497031.0
2019-06-27 11:30:00,45.24,45.83,45.23,45.83,518775.0,43.7155,44.2856,43.7058,44.2856,518775.0
2019-06-27 12:00:00,45.83,46.13,45.81,46.09,508558.0,44.2856,44.5755,44.2663,44.5368,508558.0
2019-06-27 12:30:00,46.1,46.2,45.95,46.0,292199.0,44.5465,44.6431,44.4016,44.4499,292199.0
2019-06-27 13:00:00,46.0,46.05,45.95,45.99,271149.0,44.4499,44.4982,44.4016,44.4402,271149.0
2019-06-27 13:30:00,45.99,46.01,45.86,45.89,207365.0,44.4402,44.4595,44.3146,44.3436,207365.0
2019-06-27 14:00:00,45.89,45.91,45.84,45.89,170324.0,44.3436,44.3629,44.2953,44.3436,170324.0
2019-06-27 14:30:00,45.88,45.96,45.86,45.93,167119.0,44.3339,44.4112,44.3146,44.3822,167119.0
2019-06-27 15:00:00,45.92,45.95,45.84,45.9,173436.0,44.3726,44.4016,44.2953,44.3532,173436.0
2019-06-27 15:30:00,45.9,46.03,45.89,45.91,601291.0,44.3532,44.4789,44.3436,44.3629,601291.0
2019-06-28 09:30:00,46.0,46.27,45.96,46.09,352777.0,44.4499,44.7108,44.4112,44.5368,352777.0
2019-06-28 10:00:00,46.11,46.14,45.98,46.01,356125.0,44.5562,44.5851,44.4305,44.4595,356125.0
2019-06-28 10:30:00,46.02,46.02,45.83,45.95,292729.0,44.4692,44.4692,44.2856,44.4016,292729.0
2019-06-28 11:00:00,45.94,46.07,45.8,45.98,335168.0,44.3919,44.5175,44.2566,44.4305,335168.0
2019-06-28 11:30:00,45.98,46.01,45.87,45.91,518245.0,44.4305,44.4595,44.3242,44.3629,518245.0
2019-06-28 12:00:00,45.91,46.32,45.88,46.3,237686.0,44.3629,44.7591,44.3339,44.7398,237686.0
2019-06-28 12:30:00,46.3,46.36,46.27,46.3,202504.0,44.7398,44.7977,44.7108,44.7398,202504.0
2019-06-28 13:00:00,46.29,46.33,46.17,46.33,263981.0,44.7301,44.7687,44.6141,44.7687,263981.0
2019-06-28 13:30:00,46.32,46.4,46.3,46.34,190044.0,44.7591,44.8364,44.7398,44.7784,190044.0
2019-06-28 14:00:00,46.34,46.37,46.29,46.37,198391.0,44.7784,44.8074,44.7301,44.8074,198391.0
2019-06-28 14:30:00,46.37,46.48,46.37,46.41,170772.0,44.8074,44.9137,44.8074,44.8461,170772.0
2019-06-28 15:00:00,46.41,46.46,46.36,46.46,285592.0,44.8461,44.8944,44.7977,44.8944,285592.0
2019-06-28 15:30:00,46.45,46.61,46.42,46.53,841031.0,44.8847,45.0393,44.8557,44.962,841031.0
2019-07-01 09:30:00,46.76,47.09,46.7,46.74,756800.0,45.1843,45.5031,45.1263,45.1649,756800.0
2019-07-01 10:00:00,46.75,47.06,46.75,47.0,417403.0,45.1746,45.4741,45.1746,45.4162,417403.0
2019-07-01 10:30:00,46.99,47.02,46.61,46.61,352695.0,45.4065,45.4355,45.0393,45.0393,352695.0
2019-07-01 11:00:00,46.61,46.63,46.39,46.49,285958.0,45.0393,45.0586,44.8267,44.9234,285958.0
2019-07-01 11:30:00,46.49,46.6,46.38,46.54,242136.0,44.9234,45.0296,44.8171,44.9717,242136.0
2019-07-01 12:00:00,46.55,46.6,46.48,46.54,144859.0,44.9813,45.0296,44.9137,44.9717,144859.0
2019-07-01 12:30:00,46.54,46.55,46.38,46.4,203882.0,44.9717,44.9813,44.8171,44.8364,203882.0
2019-07-01 13:00:00,46.4,46.5,46.35,46.4,148342.0,44.8364,44.933,44.7881,44.8364,148342.0
2019-07-01 13:30:00,46.4,46.47,46.33,46.43,164604.0,44.8364,44.904,44.7687,44.8654,164604.0
2019-07-01 14:00:00,46.43,46.47,46.27,46.29,186968.0,44.8654,44.904,44.7108,44.7301,186968.0
2019-07-01 14:30:00,46.28,46.38,46.17,46.19,220491.0,44.7204,44.8171,44.6141,44.6335,220491.0
2019-07-01 15:00:00,46.2,46.33,46.2,46.26,219258.0,44.6431,44.7687,44.6431,44.7011,219258.0
2019-07-01 15:30:00,46.26,46.31,46.22,46.3,477213.0,44.7011,44.7494,44.6625,44.7398,477213.0
2019-07-02 09:30:00,46.34,46.47,46.13,46.14,352043.0,44.7784,44.904,44.5755,44.5851,352043.0
2019-07-02 10:00:00,46.13,46.34,46.12,46.24,253820.0,44.5755,44.7784,44.5658,44.6818,253820.0
2019-07-02 10:30:00,46.25,46.28,46.08,46.14,228580.0,44.6914,44.7204,44.5272,44.5851,228580.0
2019-07-02 11:00:00,46.14,46.24,46.11,46.2,173308.0,44.5851,44.6818,44.5562,44.6431,173308.0
2019-07-02 11:30:00,46.19,46.31,46.13,46.25,209992.0,44.6335,44.7494,44.5755,44.6914,209992.0
2019-07-02 12:00:00,46.26,46.27,46.13,46.15,168692.0,44.7011,44.7108,44.5755,44.5948,168692.0
2019-07-02 12:30:00,46.15,46.29,46.1,46.28,149118.0,44.5948,44.7301,44.5465,44.7204,149118.0
2019-07-02 13:00:00,46.29,46.29,46.18,46.23,200488.0,44.7301,44.7301,44.6238,44.6721,200488.0
2019-07-02 13:30:00,46.22,46.26,46.16,46.22,228387.0,44.6625,44.7011,44.6045,44.6625,228387.0
2019-07-02 14:00:00,46.21,46.39,46.21,46.37,253032.0,44.6528,44.8267,44.6528,44.8074,253032.0
2019-07-02 14:30:00,46.37,46.46,46.25,46.27,213777.0,44.8074,44.8944,44.6914,44.7108,213777.0
2019-07-02 15:00:00,46.27,46.44,46.25,46.37,225694.0,44.7108,44.875,44.6914,44.8074,225694.0
2019-07-02 15:30:00,46.37,46.56,46.34,46.53,552026.0,44.8074,44.991,44.7784,44.962,552026.0
2019-07-03 09:30:00,46.68,46.68,46.27,46.46,370480.0,45.107,45.107,44.7108,44.8944,370480.0
2019-07-03 10:00:00,46.46,46.57,46.4,46.5,172481.0,44.8944,45.0007,44.8364,44.933,172481.0
2019-07-03 10:30:00,46.5,46.56,46.3,46.35,219556.0,44.933,44.991,44.7398,44.7881,219556.0
2019-07-03 11:00:00,46.35,46.5,46.15,46.16,381624.0,44.7881,44.933,44.5948,44.6045,381624.0
2019-07-03 11:30:00,46.15,46.15,46.06,46.13,294427.0,44.5948,44.5948,44.5078,44.5755,294427.0
2019-07-03 12:00:00,46.13,46.14,46.04,46.09,225680.0,44.5755,44.5851,44.4885,44.5368,225680.0
2019-07-03 12:30:00,46.09,46.2,46.03,46.17,349736.0,44.5368,44.6431,44.4789,44.6141,349736.0
2019-07-05 09:30:00,46.67,46.88,46.45,46.76,339829.0,45.0973,45.3002,44.8847,45.1843,339829.0
2019-07-05 10:00:00,46.75,46.78,46.42,46.46,195119.0,45.1746,45.2036,44.8557,44.8944,195119.0
2019-07-05 10:30:00,46.46,46.66,46.4,46.62,225410.0,44.8944,45.0876,44.8364,45.049,225410.0
2019-07-05 11:00:00,46.62,46.88,46.61,46.84,250358.0,45.049,45.3002,45.0393,45.2616,250358.0
2019-07-05 11:30:00,46.83,46.9,46.73,46.8,156225.0,45.2519,45.3195,45.1553,45.2229,156225.0
2019-07-05 12:00:00,46.79,46.81,46.67,46.69,103074.0,45.2132,45.2326,45.0973,45.1166,103074.0
2019-07-05 12:30:00,46.68,46.74,46.63,46.71,152072.0,45.107,45.1649,45.0586,45.1359,152072.0
2019-07-05 13:00:00,46.71,46.81,46.66,46.78,183453.0,45.1359,45.2326,45.0876,45.2036,183453.0
2019-07-05 13:30:00,46.78,46.93,46.78,46.84,141818.0,45.2036,45.3485,45.2036,45.2616,141818.0
2019-07-05 14:00:00,46.84,46.92,46.84,46.85,143696.0,45.2616,45.3389,45.2616,45.2712,143696.0
2019-07-05 14:30:00,46.85,46.97,46.84,46.96,138786.0,45.2712,45.3872,45.2616,45.3775,138786.0
2019-07-05 15:00:00,46.97,46.97,46.84,46.87,157793.0,45.3872,45.3872,45.2616,45.2905,157793.0
2019-07-05 15:30:00,46.87,46.92,46.83,46.91,515292.0,45.2905,45.3389,45.2519,45.3292,515292.0
2019-07-08 09:30:00,46.65,46.82,46.52,46.78,298819.0,45.078,45.2422,44.9523,45.2036,298819.0
2019-07-08 10:00:00,46.78,46.92,46.77,46.82,143526.0,45.2036,45.3389,45.1939,45.2422,143526.0
2019-07-08 10:30:00,46.82,46.82,46.56,46.6,271228.0,45.2422,45.2422,44.991,45.0296,271228.0
2019-07-08 11:00:00,46.61,46.64,46.45,46.48,176527.0,45.0393,45.0683,44.8847,44.9137,176527.0
2019-07-08 11:30:00,46.5,46.61,46.45,46.59,163588.0,44.933,45.0393,44.8847,45.02,163588.0
2019-07-08 12:00:00,46.59,46.59,46.4,46.44,176909.0,45.02,45.02,44.8364,44.875,176909.0
2019-07-08 12:30:00,46.45,46.49,46.4,46.45,167452.0,44.8847,44.9234,44.8364,44.8847,167452.0
2019-07-08 13:00:00,46.44,46.49,46.38,46.46,131053.0,44.875,44.9234,44.8171,44.8944,131053.0
2019-07-08 13:30:00,46.46,46.51,46.4,46.48,201812.0,44.8944,44.9427,44.8364,44.9137,201812.0
2019-07-08 14:00:00,46.48,46.51,46.36,46.39,216424.0,44.9137,44.9427,44.7977,44.8267,216424.0
2019-07-08 14:30:00,46.4,46.42,46.31,46.35,271194.0,44.8364,44.8557,44.7494,44.7881,271194.0
2019-07-08 15:00:00,46.35,46.45,46.33,46.44,225285.0,44.7881,44.8847,44.7687,44.875,225285.0
2019-07-08 15:30:00,46.44,46.48,46.4,46.42,659200.0,44.875,44.9137,44.8364,44.8557,659200.0
2019-07-09 09:30:00,46.0,46.19,45.82,45.99,486813.0,44.4499,44.6335,44.2759,44.4402,486813.0
2019-07-09 10:00:00,45.99,46.02,45.81,45.86,321161.0,44.4402,44.4692,44.2663,44.3146,321161.0
2019-07-09 10:30:00,45.86,45.99,45.85,45.97,278141.0,44.3146,44.4402,44.3049,44.4209,278141.0
2019-07-09 11:00:00,45.97,46.13,45.96,46.08,513822.0,44.4209,44.5755,44.4112,44.5272,513822.0
2019-07-09 11:30:00,46.08,46.19,46.05,46.13,192629.0,44.5272,44.6335,44.4982,44.5755,192629.0
2019-07-09 12:00:00,46.13,46.13,46.04,46.05,142150.0,44.5755,44.5755,44.4885,44.4982,142150.0
2019-07-09 12:30:00,46.05,46.17,46.02,46.12,102027.0,44.4982,44.6141,44.4692,44.5658,102027.0
2019-07-09 13:00:00,46.11,46.13,46.03,46.04,127536.0,44.5562,44.5755,44.4789,44.4885,127536.0
2019-07-09 13:30:00,46.04,46.06,45.95,46.0,186525.0,44.4885,44.5078,44.4016,44.4499,186525.0
2019-07-09 14:00:00,46.0,46.04,45.93,45.98,896323.0,44.4499,44.4885,44.3822,44.4305,896323.0
2019-07-09 14:30:00,45.98,45.99,45.89,45.94,134702.0,44.4305,44.4402,44.3436,44.3919,134702.0
2019-07-09 15:00:00,45.93,45.99,45.91,45.92,189198.0,44.3822,44.4402,44.3629,44.3726,189198.0
2019-07-09 15:30:00,45.93,45.97,45.87,45.92,595583.0,44.3822,44.4209,44.3242,44.3726,595583.0
2019-07-10 09:30:00,46.11,46.11,45.63,45.72,399236.0,44.5562,44.5562,44.0923,44.1793,399236.0
2019-07-10 10:00:00,45.72,45.8,45.51,45.55,485720.0,44.1793,44.2566,43.9764,44.015,485720.0
2019-07-10 10:30:00,45.55,45.72,45.49,45.5,229009.0,44.015,44.1793,43.9571,43.9667,229009.0
2019-07-10 11:00:00,45.5,45.5,45.25,45.28,298113.0,43.9667,43.9667,43.7251,43.7541,298113.0
2019-07-10 11:30:00,45.28,45.42,45.27,45.4,113908.0,43.7541,43.8894,43.7445,43.8701,113908.0
2019-07-10 12:00:00,45.42,45.52,45.39,45.5,144108.0,43.8894,43.986,43.8604,43.9667,144108.0
2019-07-10 12:30:00,45.5,45.65,45.47,45.65,134308.0,43.9667,44.1117,43.9377,44.1117,134308.0
2019-07-10 13:00:00,45.63,45.7,45.57,45.64,102463.0,44.0923,44.16,44.0344,44.102,102463.0
2019-07-10 13:30:00,45.64,45.64,45.57,45.59,104077.0,44.102,44.102,44.0344,44.0537,104077.0
2019-07-10 14:00:00,45.59,45.66,45.55,45.57,180513.0,44.0537,44.1213,44.015,44.0344,180513.0
2019-07-10 14:30:00,45.58,45.62,45.51,45.54,104589.0,44.044,44.0827,43.9764,44.0054,104589.0
2019-07-10 15:00:00,45.53,45.55,45.4,45.41,231189.0,43.9957,44.015,43.8701,43.8797,231189.0
2019-07-10 15:30:00,45.4,45.52,45.37,45.51,475869.0,43.8701,43.986,43.8411,43.9764,475869.0
2019-07-11 09:30:00,45.64,45.65,45.44,45.5,236641.0,44.102,44.1117,43.9087,43.9667,236641.0
2019-07-11 10:00:00,45.5,45.53,45.27,45.28,162520.0,43.9667,43.9957,43.7445,43.7541,162520.0
2019-07-11 10:30:00,45.28,45.37,45.26,45.36,132726.0,43.7541,43.8411,43.7348,43.8314,132726.0
2019-07-11 11:00:00,45.35,45.47,45.34,45.41,142402.0,43.8218,43.9377,43.8121,43.8797,142402.0
2019-07-11 11:30:00,45.41,45.48,45.38,45.45,92398.0,43.8797,43.9474,43.8508,43.9184,92398.0
2019-07-11 12:00:00,45.44,45.63,45.43,45.59,113534.0,43.9087,44.0923,43.8991,44.0537,113534.0
2019-07-11 12:30:00,45.58,45.66,45.57,45.63,81724.0,44.044,44.1213,44.0344,44.0923,81724.0
2019-07-11 13:00:00,45.63,45.63,45.54,45.55,93062.0,44.0923,44.0923,44.0054,44.015,93062.0
2019-07-11 13:30:00,45.55,45.63,45.54,45.57,118128.0,44.015,44.0923,44.0054,44.0344,118128.0
2019-07-11 14:00:00,45.57,45.58,45.46,45.52,87061.0,44.0344,44.044,43.9281,43.986,87061.0
2019-07-11 14:30:00,45.52,45.58,45.51,45.53,92614.0,43.986,44.044,43.9764,43.9957,92614.0
2019-07-11 15:00:00,45.53,45.63,45.5,45.63,127704.0,43.9957,44.0923,43.9667,44.0923,127704.0
2019-07-11 15:30:00,45.63,45.9,45.62,45.83,794779.0,44.0923,44.3532,44.0827,44.2856,794779.0
2019-07-12 09:30:00,45.87,46.17,45.79,46.13,332999.0,44.3242,44.6141,44.2469,44.5755,332999.0
2019-07-12 10:00:00,46.13,46.28,46.1,46.25,169805.0,44.5755,44.7204,44.5465,44.6914,169805.0
2019-07-12 10:30:00,46.25,46.37,46.23,46.32,269862.0,44.6914,44.8074,44.6721,44.7591,269862.0
2019-07-12 11:00:00,46.31,46.32,46.14,46.23,147302.0,44.7494,44.7591,44.5851,44.6721,147302.0
2019-07-12 11:30:00,46.23,46.24,46.09,46.18,91381.0,44.6721,44.6818,44.5368,44.6238,91381.0
2019-07-12 12:00:00,46.17,46.17,46.06,46.14,136345.0,44.6141,44.6141,44.5078,44.5851,136345.0
2019-07-12 12:30:00,46.15,46.36,46.15,46.33,116613.0,44.5948,44.7977,44.5948,44.7687,116613.0
2019-07-12 13:00:00,46.33,46.34,46.19,46.31,124695.0,44.7687,44.7784,44.6335,44.7494,124695.0
2019-07-12 13:30:00,46.3,46.32,46.26,46.28,119800.0,44.7398,44.7591,44.7011,44.7204,119800.0
2019-07-12 14:00:00,46.29,46.34,46.27,46.32,177320.0,44.7301,44.7784,44.7108,44.7591,177320.0
2019-07-12 14:30:00,46.32,46.34,46.26,46.29,106998.0,44.7591,44.7784,44.7011,44.7301,106998.0
2019-07-12 15:00:00,46.28,46.33,46.26,46.3,111816.0,44.7204,44.7687,44.7011,44.7398,111816.0
2019-07-12 15:30:00,46.29,46.35,46.23,46.26,352543.0,44.7301,44.7881,44.6721,44.7011,352543.0
2019-07-15 09:30:00,46.25,46.54,46.22,46.53,243457.0,44.6914,44.9717,44.6625,44.962,243457.0
2019-07-15 10:00:00,46.53,46.65,46.49,46.61,194482.0,44.962,45.078,44.9234,45.0393,194482.0
2019-07-15 10:30:00,46.6,46.74,46.54,46.73,268997.0,45.0296,45.1649,44.9717,45.1553,268997.0
2019-07-15 11:00:00,46.73,46.81,46.61,46.66,199805.0,45.1553,45.2326,45.0393,45.0876,199805.0
2019-07-15 11:30:00,46.66,46.87,46.62,46.85,194262.0,45.0876,45.2905,45.049,45.2712,194262.0
2019-07-15 12:00:00,46.84,46.98,46.82,46.94,320642.0,45.2616,45.3968,45.2422,45.3582,320642.0
2019-07-15 12:30:00,46.94,46.99,46.8,46.98,247591.0,45.3582,45.4065,45.2229,45.3968,247591.0
2019-07-15 13:00:00,46.97,47.04,46.96,46.98,176793.0,45.3872,45.4548,45.3775,45.3968,176793.0
2019-07-15 13:30:00,46.98,47.08,46.92,47.05,201045.0,45.3968,45.4935,45.3389,45.4645,201045.0
2019-07-15 14:00:00,47.05,47.05,46.9,46.96,285124.0,45.4645,45.4645,45.3195,45.3775,285124.0
2019-07-15 14:30:00,46.96,46.98,46.83,46.87,135170.0,45.3775,45.3968,45.2519,45.2905,135170.0
2019-07-15 15:00:00,46.88,47.04,46.86,47.01,252252.0,45.3002,45.4548,45.2809,45.4258,252252.0
2019-07-15 15:30:00,47.0,47.01,46.92,46.95,471411.0,45.4162,45.4258,45.3389,45.3679,471411.0
2019-07-16 09:30:00,46.71,46.92,46.63,46.83,363127.0,45.1359,45.3389,45.0586,45.2519,363127.0
2019-07-16 10:00:00,46.83,46.96,46.8,46.88,198462.0,45.2519,45.3775,45.2229,45.3002,198462.0
2019-07-16 10:30:00,46.89,46.89,46.51,46.59,333448.0,45.3099,45.3099,44.9427,45.02,333448.0
2019-07-16 11:00:00,46.59,46.6,46.38,46.47,407138.0,45.02,45.0296,44.8171,44.904,407138.0
2019-07-16 11:30:00,46.47,46.59,46.46,46.49,296572.0,44.904,45.02,44.8944,44.9234,296572.0
2019-07-16 12:00:00,46.48,46.52,46.27,46.34,244518.0,44.9137,44.9523,44.7108,44.7784,244518.0
2019-07-16 12:30:00,46.34,46.39,46.22,46.32,396439.0,44.7784,44.8267,44.6625,44.7591,396439.0
2019-07-16 13:00:00,46.32,46.48,46.31,46.42,127154.0,44.7591,44.9137,44.7494,44.8557,127154.0
2019-07-16 13:30:00,46.41,46.42,46.32,46.35,197336.0,44.8461,44.8557,44.7591,44.7881,197336.0
2019-07-16 14:00:00,46.35,46.46,46.34,46.43,155129.0,44.7881,44.8944,44.7784,44.8654,155129.0
2019-07-16 14:30:00,46.42,46.47,46.36,46.41,155535.0,44.8557,44.904,44.7977,44.8461,155535.0
2019-07-16 15:00:00,46.41,46.43,46.38,46.39,181809.0,44.8461,44.8654,44.8171,44.8267,181809.0
2019-07-16 15:30:00,46.38,46.49,46.38,46.45,593175.0,44.8171,44.9234,44.8171,44.8847,593175.0
2019-07-17 09:30:00,46.45,46.51,46.28,46.36,222737.0,44.8847,44.9427,44.7204,44.7977,222737.0
2019-07-17 10:00:00,46.37,46.42,46.21,46.26,353346.0,44.8074,44.8557,44.6528,44.7011,353346.0
2019-07-17 10:30:00,46.25,46.28,46.08,46.15,469930.0,44.6914,44.7204,44.5272,44.5948,469930.0
2019-07-17 11:00:00,46.15,46.26,46.01,46.02,486375.0,44.5948,44.7011,44.4595,44.4692,486375.0
2019-07-17 11:30:00,46.02,46.09,45.84,45.91,774776.0,44.4692,44.5368,44.2953,44.3629,774776.0
2019-07-17 12:00:00,45.91,45.92,45.85,45.89,160120.0,44.3629,44.3726,44.3049,44.3436,160120.0
2019-07-17 12:30:00,45.89,45.92,45.86,45.88,136169.0,44.3436,44.3726,44.3146,44.3339,136169.0
2019-07-17 13:00:00,45.88,45.91,45.82,45.91,145565.0,44.3339,44.3629,44.2759,44.3629,145565.0
2019-07-17 13:30:00,45.91,46.01,45.87,45.94,185496.0,44.3629,44.4595,44.3242,44.3919,185496.0
2019-07-17 14:00:00,45.95,45.96,45.86,45.91,166612.0,44.4016,44.4112,44.3146,44.3629,166612.0
2019-07-17 14:30:00,45.91,45.92,45.67,45.75,240322.0,44.3629,44.3726,44.131,44.2083,240322.0
2019-07-17 15:00:00,45.74,45.74,45.6,45.6,153718.0,44.1986,44.1986,44.0633,44.0633,153718.0
2019-07-17 15:30:00,45.61,45.78,45.6,45.64,456535.0,44.073,44.2373,44.0633,44.102,456535.0
2019-07-18 09:30:00,45.73,45.78,45.48,45.71,254297.0,44.189,44.2373,43.9474,44.1696,254297.0
2019-07-18 10:00:00,45.72,45.89,45.7,45.8,155202.0,44.1793,44.3436,44.16,44.2566,155202.0
2019-07-18 10:30:00,45.81,45.85,45.74,45.81,137853.0,44.2663,44.3049,44.1986,44.2663,137853.0
2019-07-18 11:00:00,45.8,45.82,45.56,45.59,158685.0,44.2566,44.2759,44.0247,44.0537,158685.0
2019-07-18 11:30:00,45.58,45.66,45.49,45.59,174170.0,44.044,44.1213,43.9571,44.0537,174170.0
2019-07-18 12:00:00,45.59,45.69,45.58,45.64,50850.0,44.0537,44.1503,44.044,44.102,50850.0
2019-07-18 12:30:00,45.65,45.65,45.56,45.57,50327.0,44.1117,44.1117,44.0247,44.0344,50327.0
2019-07-18 13:00:00,45.57,45.61,45.51,45.53,44359.0,44.0344,44.073,43.9764,43.9957,44359.0
2019-07-18 13:30:00,45.52,45.57,45.43,45.45,127865.0,43.986,44.0344,43.8991,43.9184,127865.0
2019-07-18 14:00:00,45.45,45.65,45.45,45.62,80225.0,43.9184,44.1117,43.9184,44.0827,80225.0
2019-07-18 14:30:00,45.62,45.7,45.6,45.65,85944.0,44.0827,44.16,44.0633,44.1117,85944.0
2019-07-18 15:00:00,45.66,45.72,45.57,45.63,110604.0,44.1213,44.1793,44.0344,44.0923,110604.0
2019-07-18 15:30:00,45.63,45.63,45.48,45.49,386095.0,44.0923,44.0923,43.9474,43.9571,386095.0
2019-07-19 09:30:00,45.72,45.99,45.58,45.84,314130.0,44.1793,44.4402,44.044,44.2953,314130.0
2019-07-19 10:00:00,45.85,45.95,45.77,45.91,132426.0,44.3049,44.4016,44.2276,44.3629,132426.0
2019-07-19 10:30:00,45.9,45.96,45.74,45.74,101158.0,44.3532,44.4112,44.1986,44.1986,101158.0
2019-07-19 11:00:00,45.74,45.81,45.69,45.71,120725.0,44.1986,44.2663,44.1503,44.1696,120725.0
2019-07-19 11:30:00,45.72,45.74,45.61,45.7,91557.0,44.1793,44.1986,44.073,44.16,91557.0
2019-07-19 12:00:00,45.7,45.77,45.64,45.64,167727.0,44.16,44.2276,44.102,44.102,167727.0
2019-07-19 12:30:00,45.64,45.71,45.64,45.69,73932.0,44.102,44.1696,44.102,44.1503,73932.0
2019-07-19 13:00:00,45.69,45.78,45.67,45.71,85305.0,44.1503,44.2373,44.131,44.1696,85305.0
2019-07-19 13:30:00,45.7,45.71,45.54,45.55,266916.0,44.16,44.1696,44.0054,44.015,266916.0
2019-07-19 14:00:00,45.55,45.59,45.45,45.46,116504.0,44.015,44.0537,43.9184,43.9281,116504.0
2019-07-19 14:30:00,45.47,45.49,45.33,45.34,129420.0,43.9377,43.9571,43.8024,43.8121,129420.0
2019-07-19 15:00:00,45.34,45.36,45.22,45.28,216040.0,43.8121,43.8314,43.6962,43.7541,216040.0
2019-07-19 15:30:00,45.29,45.32,45.07,45.09,470243.0,43.7638,43.7928,43.5512,43.5705,470243.0
2019-07-22 09:30:00,45.14,45.37,44.78,45.23,484639.0,43.6188,43.8411,43.271,43.7058,484639.0
2019-07-22 10:00:00,45.22,45.25,45.08,45.12,225766.0,43.6962,43.7251,43.5609,43.5995,225766.0
2019-07-22 10:30:00,45.13,45.16,44.92,45.08,198848.0,43.6092,43.6382,43.4063,43.5609,198848.0
2019-07-22 11:00:00,45.07,45.14,45.04,45.12,129115.0,43.5512,43.6188,43.5222,43.5995,129115.0
2019-07-22 11:30:00,45.11,45.12,45.03,45.11,109820.0,43.5899,43.5995,43.5126,43.5899,109820.0
2019-07-22 12:00:00,45.1,45.18,45.0,45.12,123607.0,43.5802,43.6575,43.4836,43.5995,123607.0
2019-07-22 12:30:00,45.13,45.19,45.05,45.18,89722.0,43.6092,43.6672,43.5319,43.6575,89722.0
2019-07-22 13:00:00,45.18,45.23,45.15,45.22,63786.0,43.6575,43.7058,43.6285,43.6962,63786.0
2019-07-22 13:30:00,45.22,45.28,45.15,45.16,77754.0,43.6962,43.7541,43.6285,43.6382,77754.0
2019-07-22 14:00:00,45.16,45.17,45.03,45.03,91474.0,43.6382,43.6478,43.5126,43.5126,91474.0
2019-07-22 14:30:00,45.03,45.09,44.97,45.08,138091.0,43.5126,43.5705,43.4546,43.5609,138091.0
2019-07-22 15:00:00,45.09,45.15,45.06,45.12,126363.0,43.5705,43.6285,43.5415,43.5995,126363.0
2019-07-22 15:30:00,45.12,45.13,45.04,45.1,330080.0,43.5995,43.6092,43.5222,43.5802,330080.0
2019-07-23 09:30:00,45.74,46.21,45.69,46.15,508912.0,44.1986,44.6528,44.1503,44.5948,508912.0
2019-07-23 10:00:00,46.14,46.2,45.96,46.04,211151.0,44.5851,44.6431,44.4112,44.4885,211151.0
2019-07-23 10:30:00,46.04,46.25,46.02,46.19,136188.0,44.4885,44.6914,44.4692,44.6335,136188.0
2019-07-23 11:00:00,46.19,46.26,46.12,46.18,162694.0,44.6335,44.7011,44.5658,44.6238,162694.0
2019-07-23 11:30:00,46.18,46.28,46.15,46.27,150949.0,44.6238,44.7204,44.5948,44.7108,150949.0
2019-07-23 12:00:00,46.27,46.28,46.09,46.12,158344.0,44.7108,44.7204,44.5368,44.5658,158344.0
2019-07-23 12:30:00,46.12,46.15,46.07,46.09,445206.0,44.5658,44.5948,44.5175,44.5368,445206.0
2019-07-23 13:00:00,46.09,46.12,45.99,46.01,268127.0,44.5368,44.5658,44.4402,44.4595,268127.0
2019-07-23 13:30:00,46.01,46.12,45.91,46.11,172792.0,44.4595,44.5658,44.3629,44.5562,172792.0
2019-07-23 14:00:00,46.11,46.17,46.0,46.02,190814.0,44.5562,44.6141,44.4499,44.4692,190814.0
2019-07-23 14:30:00,46.01,46.13,45.93,46.11,148637.0,44.4595,44.5755,44.3822,44.5562,148637.0
2019-07-23 15:00:00,46.11,46.22,46.1,46.2,290512.0,44.5562,44.6625,44.5465,44.6431,290512.0
2019-07-23 15:30:00,46.2,46.31,46.12,46.21,727007.0,44.6431,44.7494,44.5658,44.6528,727007.0
2019-07-24 09:30:00,46.27,46.58,46.2,46.26,320019.0,44.7108,45.0103,44.6431,44.7011,320019.0
2019-07-24 10:00:00,46.26,46.39,46.12,46.36,334959.0,44.7011,44.8267,44.5658,44.7977,334959.0
2019-07-24 10:30:00,46.36,46.5,46.3,46.48,225698.0,44.7977,44.933,44.7398,44.9137,225698.0
2019-07-24 11:00:00,46.48,46.51,46.35,46.4,221482.0,44.9137,44.9427,44.7881,44.8364,221482.0
2019-07-24 11:30:00,46.39,46.6,46.36,46.49,180248.0,44.8267,45.0296,44.7977,44.9234,180248.0
2019-07-24 12:00:00,46.5,46.74,46.48,46.72,287596.0,44.933,45.1649,44.9137,45.1456,287596.0
2019-07-24 12:30:00,46.7,46.76,46.69,46.73,144816.0,45.1263,45.1843,45.1166,45.1553,144816.0
2019-07-24 13:00:00,46.73,46.95,46.69,46.95,259736.0,45.1553,45.3679,45.1166,45.3679,259736.0
2019-07-24 13:30:00,46.95,46.96,46.82,46.92,277237.0,45.3679,45.3775,45.2422,45.3389,277237.0
2019-07-24 14:00:00,46.93,46.99,46.69,46.83,361588.0,45.3485,45.4065,45.1166,45.2519,361588.0
2019-07-24 14:30:00,46.82,47.0,46.79,46.99,250782.0,45.2422,45.4162,45.2132,45.4065,250782.0
2019-07-24 15:00:00,46.99,47.06,46.95,47.05,378941.0,45.4065,45.4741,45.3679,45.4645,378941.0
2019-07-24 15:30:00,47.05,47.14,46.94,47.13,1019325.0,45.4645,45.5515,45.3582,45.5418,1019325.0
2019-07-25 09:30:00,46.97,47.3,46.53,46.7,589907.0,45.3872,45.7061,44.962,45.1263,589907.0
2019-07-25 10:00:00,46.69,46.82,46.57,46.7,365758.0,45.1166,45.2422,45.0007,45.1263,365758.0
2019-07-25 10:30:00,46.71,47.05,46.7,46.99,224473.0,45.1359,45.4645,45.1263,45.4065,224473.0
2019-07-25 11:00:00,47.0,47.1,46.95,46.98,249751.0,45.4162,45.5128,45.3679,45.3968,249751.0
2019-07-25 11:30:00,46.98,47.05,46.84,46.84,304247.0,45.3968,45.4645,45.2616,45.2616,304247.0
2019-07-25 12:00:00,46.84,46.87,46.72,46.83,165915.0,45.2616,45.2905,45.1456,45.2519,165915.0
2019-07-25 12:30:00,46.82,46.84,46.7,46.78,359762.0,45.2422,45.2616,45.1263,45.2036,359762.0
2019-07-25 13:00:00,46.78,46.81,46.66,46.77,167927.0,45.2036,45.2326,45.0876,45.1939,167927.0
2019-07-25 13:30:00,46.77,46.81,46.61,46.62,123263.0,45.1939,45.2326,45.0393,45.049,123263.0
2019-07-25 14:00:00,46.61,46.74,46.61,46.66,110463.0,45.0393,45.1649,45.0393,45.0876,110463.0
2019-07-25 14:30:00,46.66,46.67,46.53,46.55,176350.0,45.0876,45.0973,44.962,44.9813,176350.0
2019-07-25 15:00:00,46.55,46.58,46.41,46.53,200973.0,44.9813,45.0103,44.8461,44.962,200973.0
2019-07-25 15:30:00,46.52,46.67,46.52,46.63,540715.0,44.9523,45.0973,44.9523,45.0586,540715.0
2019-07-26 09:30:00,47.02,47.12,46.89,47.02,279290.0,45.4355,45.5321,45.3099,45.4355,279290.0
2019-07-26 10:00:00,47.01,47.13,46.99,47.09,139614.0,45.4258,45.5418,45.4065,45.5031,139614.0
2019-07-26 10:30:00,47.1,47.4,47.07,47.36,365459.0,45.5128,45.8027,45.4838,45.764,365459.0
2019-07-26 11:00:00,47.37,47.4,47.19,47.29,256730.0,45.7737,45.8027,45.5998,45.6964,256730.0
2019-07-26 11:30:00,47.29,47.35,47.25,47.33,169379.0,45.6964,45.7544,45.6577,45.735,169379.0
2019-07-26 12:00:00,47.34,47.44,47.32,47.42,141977.0,45.7447,45.8413,45.7254,45.822,141977.0
2019-07-26 12:30:00,47.41,47.45,47.37,47.4,106486.0,45.8124,45.851,45.7737,45.8027,106486.0
2019-07-26 13:00:00,47.39,47.46,47.34,47.43,76525.0,45.793,45.8607,45.7447,45.8317,76525.0
2019-07-26 13:30:00,47.43,47.49,47.41,47.48,113452.0,45.8317,45.8897,45.8124,45.88,113452.0
2019-07-26 14:00:00,47.48,47.55,47.46,47.48,188990.0,45.88,45.9476,45.8607,45.88,188990.0
2019-07-26 14:30:00,47.49,47.55,47.48,47.49,112039.0,45.8897,45.9476,45.88,45.8897,112039.0
2019-07-26 15:00:00,47.49,47.51,47.39,47.41,167661.0,45.8897,45.909,45.793,45.8124,167661.0
2019-07-26 15:30:00,47.41,47.44,47.26,47.27,514845.0,45.8124,45.8413,45.6674,45.6771,514845.0
2019-07-29 09:30:00,47.02,47.39,47.0,47.25,310701.0,45.4355,45.793,45.4162,45.6577,310701.0
2019-07-29 10:00:00,47.24,47.32,47.17,47.2,164389.0,45.6481,45.7254,45.5804,45.6094,164389.0
2019-07-29 10:30:00,47.2,47.26,47.09,47.15,123959.0,45.6094,45.6674,45.5031,45.5611,123959.0
2019-07-29 11:00:00,47.16,47.17,47.06,47.11,127026.0,45.5708,45.5804,45.4741,45.5225,127026.0
2019-07-29 11:30:00,47.11,47.17,47.09,47.16,84946.0,45.5225,45.5804,45.5031,45.5708,84946.0
2019-07-29 12:00:00,47.17,47.29,47.12,47.25,99869.0,45.5804,45.6964,45.5321,45.6577,99869.0
2019-07-29 12:30:00,47.25,47.3,47.23,47.27,70573.0,45.6577,45.7061,45.6384,45.6771,70573.0
2019-07-29 13:00:00,47.28,47.29,47.15,47.2,100192.0,45.6867,45.6964,45.5611,45.6094,100192.0
2019-07-29 13:30:00,47.2,47.22,47.15,47.19,63888.0,45.6094,45.6288,45.5611,45.5998,63888.0
2019-07-29 14:00:00,47.18,47.28,47.18,47.25,114016.0,45.5901,45.6867,45.5901,45.6577,114016.0
2019-07-29 14:30:00,47.26,47.33,47.23,47.29,88672.0,45.6674,45.735,45.6384,45.6964,88672.0
2019-07-29 15:00:00,47.29,47.33,47.28,47.3,186720.0,45.6964,45.735,45.6867,45.7061,186720.0
2019-07-29 15:30:00,47.3,47.37,47.27,47.35,441757.0,45.7061,45.7737,45.6771,45.7544,441757.0
2019-07-30 09:30:00,47.18,47.24,47.05,47.19,235722.0,45.5901,45.6481,45.4645,45.5998,235722.0
2019-07-30 10:00:00,47.18,47.21,47.02,47.1,113923.0,45.5901,45.6191,45.4355,45.5128,113923.0
2019-07-30 10:30:00,47.09,47.2,47.07,47.13,146735.0,45.5031,45.6094,45.4838,45.5418,146735.0
2019-07-30 11:00:00,47.13,47.19,47.12,47.13,148641.0,45.5418,45.5998,45.5321,45.5418,148641.0
2019-07-30 11:30:00,47.13,47.36,47.12,47.32,92825.0,45.5418,45.764,45.5321,45.7254,92825.0
2019-07-30 12:00:00,47.31,47.38,47.29,47.34,64966.0,45.7157,45.7834,45.6964,45.7447,64966.0
2019-07-30 12:30:00,47.34,47.36,47.25,47.31,118219.0,45.7447,45.764,45.6577,45.7157,118219.0
2019-07-30 13:00:00,47.3,47.33,47.25,47.28,105678.0,45.7061,45.735,45.6577,45.6867,105678.0
2019-07-30 13:30:00,47.28,47.35,47.27,47.29,103604.0,45.6867,45.7544,45.6771,45.6964,103604.0
2019-07-30 14:00:00,47.29,47.4,47.28,47.37,89926.0,45.6964,45.8027,45.6867,45.7737,89926.0
2019-07-30 14:30:00,47.38,47.39,47.33,47.34,72979.0,45.7834,45.793,45.735,45.7447,72979.0
2019-07-30 15:00:00,47.34,47.39,47.33,47.36,130272.0,45.7447,45.793,45.735,45.764,130272.0
2019-07-30 15:30:00,47.35,47.39,47.33,47.39,434176.0,45.7544,45.793,45.735,45.793,434176.0
2019-07-31 09:30:00,47.36,47.6,47.25,47.58,351916.0,45.764,45.9959,45.6577,45.9766,351916.0
2019-07-31 10:00:00,47.58,47.61,47.46,47.48,215653.0,45.9766,46.0056,45.8607,45.88,215653.0
2019-07-31 10:30:00,47.48,47.53,47.33,47.37,313188.0,45.88,45.9283,45.735,45.7737,313188.0
2019-07-31 11:00:00,47.37,47.39,47.27,47.3,114739.0,45.7737,45.793,45.6771,45.7061,114739.0
2019-07-31 11:30:00,47.3,47.38,47.29,47.31,92427.0,45.7061,45.7834,45.6964,45.7157,92427.0
2019-07-31 12:00:00,47.31,47.57,47.27,47.55,109310.0,45.7157,45.967,45.6771,45.9476,109310.0
2019-07-31 12:30:00,47.55,47.58,47.43,47.48,75604.0,45.9476,45.9766,45.8317,45.88,75604.0
2019-07-31 13:00:00,47.47,47.5,47.35,47.39,69822.0,45.8703,45.8993,45.7544,45.793,69822.0
2019-07-31 13:30:00,47.39,47.41,47.28,47.35,90987.0,45.793,45.8124,45.6867,45.7544,90987.0
2019-07-31 14:00:00,47.31,47.38,47.19,47.29,154731.0,45.7157,45.7834,45.5998,45.6964,154731.0
2019-07-31 14:30:00,47.28,47.38,46.87,47.25,591672.0,45.6867,45.7834,45.2905,45.6577,591672.0
2019-07-31 15:00:00,47.24,47.61,47.2,47.55,242059.0,45.6481,46.0056,45.6094,45.9476,242059.0
2019-07-31 15:30:00,47.55,47.55,47.25,47.25,734106.0,45.9476,45.9476,45.6577,45.6577,734106.0
2019-08-01 09:30:00,47.06,47.3,47.02,47.24,290368.0,45.4741,45.7061,45.4355,45.6481,290368.0
2019-08-01 10:00:00,47.23,47.32,47.1,47.3,172441.0,45.6384,45.7254,45.5128,45.7061,172441.0
2019-08-01 10:30:00,47.29,47.43,47.26,47.42,142184.0,45.6964,45.8317,45.6674,45.822,142184.0
2019-08-01 11:00:00,47.41,47.46,47.28,47.38,93465.0,45.8124,45.8607,45.6867,45.7834,93465.0
2019-08-01 11:30:00,47.38,47.44,47.31,47.36,102432.0,45.7834,45.8413,45.7157,45.764,102432.0
2019-08-01 12:00:00,47.36,47.4,47.29,47.38,75889.0,45.764,45.8027,45.6964,45.7834,75889.0
2019-08-01 12:30:00,47.38,47.41,47.28,47.31,118369.0,45.7834,45.8124,45.6867,45.7157,118369.0
2019-08-01 13:00:00,47.32,47.35,46.99,47.01,175935.0,45.7254,45.7544,45.4065,45.4258,175935.0
2019-08-01 13:30:00,47.0,47.08,46.52,46.72,445728.0,45.4162,45.4935,44.9523,45.1456,445728.0
2019-08-01 14:00:00,46.69,46.77,46.43,46.55,795305.0,45.1166,45.1939,44.8654,44.9813,795305.0
2019-08-01 14:30:00,46.55,46.57,46.34,46.49,523285.0,44.9813,45.0007,44.7784,44.9234,523285.0
2019-08-01 15:00:00,46.5,46.76,46.28,46.61,640110.0,44.933,45.1843,44.7204,45.0393,640110.0
2019-08-01 15:30:00,46.62,46.83,46.57,46.67,981169.0,45.049,45.2519,45.0007,45.0973,981169.0
2019-08-02 09:30:00,46.5,46.5,46.02,46.04,259462.0,44.933,44.933,44.4692,44.4885,259462.0
2019-08-02 10:00:00,46.04,46.05,45.7,45.86,255378.0,44.4885,44.4982,44.16,44.3146,255378.0
2019-08-02 10:30:00,45.87,45.87,45.55,45.55,178481.0,44.3242,44.3242,44.015,44.015,178481.0
2019-08-02 11:00:00,45.55,45.89,45.53,45.84,137159.0,44.015,44.3436,43.9957,44.2953,137159.0
2019-08-02 11:30:00,45.84,45.88,45.59,45.73,146548.0,44.2953,44.3339,44.0537,44.189,146548.0
2019-08-02 12:00:00,45.73,45.95,45.71,45.94,137315.0,44.189,44.4016,44.1696,44.3919,137315.0
2019-08-02 12:30:00,45.94,45.96,45.83,45.84,98339.0,44.3919,44.4112,44.2856,44.2953,98339.0
2019-08-02 13:00:00,45.83,45.84,45.68,45.68,129927.0,44.2856,44.2953,44.1407,44.1407,129927.0
2019-08-02 13:30:00,45.68,45.77,45.65,45.72,74560.0,44.1407,44.2276,44.1117,44.1793,74560.0
2019-08-02 14:00:00,45.73,45.9,45.69,45.84,87908.0,44.189,44.3532,44.1503,44.2953,87908.0
2019-08-02 14:30:00,45.84,45.9,45.77,45.82,82312.0,44.2953,44.3532,44.2276,44.2759,82312.0
2019-08-02 15:00:00,45.83,45.92,45.73,45.91,120302.0,44.2856,44.3726,44.189,44.3629,120302.0
2019-08-02 15:30:00,45.91,46.11,45.88,45.95,392723.0,44.3629,44.5562,44.3339,44.4016,392723.0
2019-08-05 09:30:00,45.01,45.17,44.86,44.96,371822.0,43.4932,43.6478,43.3483,43.4449,371822.0
2019-08-05 10:00:00,44.96,44.96,44.71,44.82,222028.0,43.4449,43.4449,43.2033,43.3096,222028.0
2019-08-05 10:30:00,44.82,44.85,44.62,44.8,368654.0,43.3096,43.3386,43.1164,43.2903,368654.0
2019-08-05 11:00:00,44.8,44.96,44.79,44.85,170906.0,43.2903,43.4449,43.2806,43.3386,170906.0
2019-08-05 11:30:00,44.86,44.9,44.69,44.83,212433.0,43.3483,43.3869,43.184,43.3193,212433.0
2019-08-05 12:00:00,44.81,44.93,44.73,44.88,411560.0,43.3,43.4159,43.2227,43.3676,411560.0
2019-08-05 12:30:00,44.88,44.99,44.66,44.74,684768.0,43.3676,43.4739,43.155,43.2323,684768.0
2019-08-05 13:00:00,44.73,44.9,44.71,44.84,131102.0,43.2227,43.3869,43.2033,43.329,131102.0
2019-08-05 13:30:00,44.83,45.0,44.8,44.88,225528.0,43.3193,43.4836,43.2903,43.3676,225528.0
2019-08-05 14:00:00,44.88,44.95,44.76,44.8,247695.0,43.3676,43.4353,43.2517,43.2903,247695.0
2019-08-05 14:30:00,44.79,44.92,44.76,44.85,373402.0,43.2806,43.4063,43.2517,43.3386,373402.0
2019-08-05 15:00:00,44.86,45.07,44.69,44.99,416659.0,43.3483,43.5512,43.184,43.4739,416659.0
2019-08-05 15:30:00,44.98,45.31,44.91,45.2,895668.0,43.4642,43.7831,43.3966,43.6768,895668.0
2019-08-06 09:30:00,45.34,45.44,44.96,45.03,456782.0,43.8121,43.9087,43.4449,43.5126,456782.0
2019-08-06 10:00:00,45.03,45.21,44.8,44.91,420055.0,43.5126,43.6865,43.2903,43.3966,420055.0
2019-08-06 10:30:00,44.9,44.98,44.71,44.88,254401.0,43.3869,43.4642,43.2033,43.3676,254401.0
2019-08-06 11:00:00,44.88,44.9,44.59,44.69,272079.0,43.3676,43.3869,43.0874,43.184,272079.0
2019-08-06 11:30:00,44.69,44.85,44.58,44.84,130971.0,43.184,43.3386,43.0777,43.329,130971.0
2019-08-06 12:00:00,44.84,44.89,44.68,44.71,116089.0,43.329,43.3773,43.1743,43.2033,116089.0
2019-08-06 12:30:00,44.69,44.73,44.63,44.67,87329.0,43.184,43.2227,43.126,43.1647,87329.0
2019-08-06 13:00:00,44.67,44.83,44.67,44.79,83416.0,43.1647,43.3193,43.1647,43.2806,83416.0
2019-08-06 13:30:00,44.79,44.9,44.78,44.85,83609.0,43.2806,43.3869,43.271,43.3386,83609.0
2019-08-06 14:00:00,44.85,44.97,44.79,44.96,140590.0,43.3386,43.4546,43.2806,43.4449,140590.0
2019-08-06 14:30:00,44.96,45.05,44.93,44.95,156277.0,43.4449,43.5319,43.4159,43.4353,156277.0
2019-08-06 15:00:00,44.96,45.1,44.95,45.02,172954.0,43.4449,43.5802,43.4353,43.5029,172954.0
2019-08-06 15:30:00,45.01,45.14,44.96,45.07,857569.0,43.4932,43.6188,43.4449,43.5512,857569.0
2019-08-07 09:30:00,44.98,45.27,44.75,45.01,387034.0,43.4642,43.7445,43.242,43.4932,387034.0
2019-08-07 10:00:00,45.01,45.35,44.98,45.26,289761.0,43.4932,43.8218,43.4642,43.7348,289761.0
2019-08-07 10:30:00,45.26,45.58,45.26,45.56,171901.0,43.7348,44.044,43.7348,44.0247,171901.0
2019-08-07 11:00:00,45.55,45.55,45.36,45.4,144560.0,44.015,44.015,43.8314,43.8701,144560.0
2019-08-07 11:30:00,45.4,45.48,45.32,45.41,172259.0,43.8701,43.9474,43.7928,43.8797,172259.0
2019-08-07 12:00:00,45.41,45.43,45.29,45.36,92762.0,43.8797,43.8991,43.7638,43.8314,92762.0
2019-08-07 12:30:00,45.36,45.54,45.35,45.47,112985.0,43.8314,44.0054,43.8218,43.9377,112985.0
2019-08-07 13:00:00,45.48,45.5,45.28,45.28,89150.0,43.9474,43.9667,43.7541,43.7541,89150.0
2019-08-07 13:30:00,45.29,45.41,45.23,45.29,202967.0,43.7638,43.8797,43.7058,43.7638,202967.0
2019-08-07 14:00:00,45.29,45.41,45.17,45.37,263579.0,43.7638,43.8797,43.6478,43.8411,263579.0
2019-08-07 14:30:00,45.37,45.58,45.36,45.49,161425.0,43.8411,44.044,43.8314,43.9571,161425.0
2019-08-07 15:00:00,45.5,45.6,45.4,45.59,145590.0,43.9667,44.0633,43.8701,44.0537,145590.0
2019-08-07 15:30:00,45.59,45.68,45.34,45.43,361794.0,44.0537,44.1407,43.8121,43.8991,361794.0
2019-08-08 09:30:00,45.62,45.85,45.41,45.66,357167.0,44.0827,44.3049,43.8797,44.1213,357167.0
2019-08-08 10:00:00,45.66,45.84,45.6,45.78,306162.0,44.1213,44.2953,44.0633,44.2373,306162.0
2019-08-08 10:30:00,45.79,46.34,45.77,46.3,354587.0,44.2469,44.7784,44.2276,44.7398,354587.0
2019-08-08 11:00:00,46.3,46.48,46.19,46.29,476206.0,44.7398,44.9137,44.6335,44.7301,476206.0
2019-08-08 11:30:00,46.29,46.56,46.26,46.39,235015.0,44.7301,44.991,44.7011,44.8267,235015.0
2019-08-08 12:00:00,46.39,46.52,46.34,46.46,142980.0,44.8267,44.9523,44.7784,44.8944,142980.0
2019-08-08 12:30:00,46.46,46.54,46.38,46.51,91925.0,44.8944,44.9717,44.8171,44.9427,91925.0
2019-08-08 13:00:00,46.53,46.56,46.44,46.52,97307.0,44.962,44.991,44.875,44.9523,97307.0
2019-08-08 13:30:00,46.53,46.7,46.51,46.67,201840.0,44.962,45.1263,44.9427,45.0973,201840.0
2019-08-08 14:00:00,46.68,46.68,46.51,46.66,185437.0,45.107,45.107,44.9427,45.0876,185437.0
2019-08-08 14:30:00,46.66,46.71,46.56,46.59,218046.0,45.0876,45.1359,44.991,45.02,218046.0
2019-08-08 15:00:00,46.58,46.59,46.35,46.37,213444.0,45.0103,45.02,44.7881,44.8074,213444.0
2019-08-08 15:30:00,46.37,46.53,46.37,46.46,559919.0,44.8074,44.962,44.8074,44.8944,559919.0
2019-08-09 09:30:00,46.23,46.33,45.78,46.05,323821.0,44.6721,44.7687,44.2373,44.4982,323821.0
2019-08-09 10:00:00,46.05,46.16,45.82,45.96,357712.0,44.4982,44.6045,44.2759,44.4112,357712.0
2019-08-09 10:30:00,45.95,46.13,45.87,46.03,283625.0,44.4016,44.5755,44.3242,44.4789,283625.0
2019-08-09 11:00:00,46.02,46.07,45.81,45.82,153789.0,44.4692,44.5175,44.2663,44.2759,153789.0
2019-08-09 11:30:00,45.83,45.91,45.7,45.77,162273.0,44.2856,44.3629,44.16,44.2276,162273.0
2019-08-09 12:00:00,45.76,45.8,45.53,45.54,144605.0,44.218,44.2566,43.9957,44.0054,144605.0
2019-08-09 12:30:00,45.54,46.01,45.43,45.82,446920.0,44.0054,44.4595,43.8991,44.2759,446920.0
2019-08-09 13:00:00,45.83,46.03,45.82,46.0,117106.0,44.2856,44.4789,44.2759,44.4499,117106.0
2019-08-09 13:30:00,46.0,46.12,45.99,46.02,103487.0,44.4499,44.5658,44.4402,44.4692,103487.0
2019-08-09 14:00:00,46.03,46.08,45.96,46.07,96218.0,44.4789,44.5272,44.4112,44.5175,96218.0
2019-08-09 14:30:00,46.07,46.16,46.04,46.14,108791.0,44.5175,44.6045,44.4885,44.5851,108791.0
2019-08-09 15:00:00,46.13,46.26,46.08,46.16,119360.0,44.5755,44.7011,44.5272,44.6045,119360.0
2019-08-09 15:30:00,46.15,46.21,45.98,45.99,359913.0,44.5948,44.6528,44.4305,44.4402,359913.0
2019-08-12 09:30:00,45.93,45.93,45.47,45.69,212328.0,44.3822,44.3822,43.9377,44.1503,212328.0
2019-08-12 10:00:00,45.71,45.76,45.55,45.7,218980.0,44.1696,44.218,44.015,44.16,218980.0
2019-08-12 10:30:00,45.7,45.73,45.62,45.67,96390.0,44.16,44.189,44.0827,44.131,96390.0
2019-08-12 11:00:00,45.66,45.67,45.53,45.6,196690.0,44.1213,44.131,43.9957,44.0633,196690.0
2019-08-12 11:30:00,45.59,45.64,45.42,45.51,173366.0,44.0537,44.102,43.8894,43.9764,173366.0
2019-08-12 12:00:00,45.51,45.65,45.41,45.64,187286.0,43.9764,44.1117,43.8797,44.102,187286.0
2019-08-12 12:30:00,45.64,45.67,45.53,45.61,87488.0,44.102,44.131,43.9957,44.073,87488.0
2019-08-12 13:00:00,45.61,45.7,45.6,45.64,93162.0,44.073,44.16,44.0633,44.102,93162.0
2019-08-12 13:30:00,45.64,45.65,45.46,45.59,268772.0,44.102,44.1117,43.9281,44.0537,268772.0
2019-08-12 14:00:00,45.6,45.65,45.55,45.6,189862.0,44.0633,44.1117,44.015,44.0633,189862.0
2019-08-12 14:30:00,45.6,45.61,45.32,45.37,264500.0,44.0633,44.073,43.7928,43.8411,264500.0
2019-08-12 15:00:00,45.36,45.45,45.34,45.44,112484.0,43.8314,43.9184,43.8121,43.9087,112484.0
2019-08-12 15:30:00,45.44,45.55,45.4,45.55,232962.0,43.9087,44.015,43.8701,44.015,232962.0
2019-08-13 09:30:00,45.31,46.02,45.01,46.0,405284.0,43.7831,44.4692,43.4932,44.4499,405284.0
2019-08-13 10:00:00,46.02,46.12,45.76,46.02,219990.0,44.4692,44.5658,44.218,44.4692,219990.0
2019-08-13 10:30:00,46.04,46.1,45.87,45.88,143211.0,44.4885,44.5465,44.3242,44.3339,143211.0
2019-08-13 11:00:00,45.88,45.93,45.6,45.63,178871.0,44.3339,44.3822,44.0633,44.0923,178871.0
2019-08-13 11:30:00,45.62,45.85,45.58,45.83,132321.0,44.0827,44.3049,44.044,44.2856,132321.0
2019-08-13 12:00:00,45.84,45.91,45.79,45.83,115917.0,44.2953,44.3629,44.2469,44.2856,115917.0
2019-08-13 12:30:00,45.84,45.84,45.74,45.83,73120.0,44.2953,44.2953,44.1986,44.2856,73120.0
2019-08-13 13:00:00,45.83,45.97,45.8,45.89,112030.0,44.2856,44.4209,44.2566,44.3436,112030.0
2019-08-13 13:30:00,45.88,46.03,45.87,46.03,113245.0,44.3339,44.4789,44.3242,44.4789,113245.0
2019-08-13 14:00:00,46.03,46.08,45.96,46.07,102828.0,44.4789,44.5272,44.4112,44.5175,102828.0
2019-08-13 14:30:00,46.07,46.11,46.03,46.04,92236.0,44.5175,44.5562,44.4789,44.4885,92236.0
2019-08-13 15:00:00,46.03,46.04,45.98,46.04,125346.0,44.4789,44.4885,44.4305,44.4885,125346.0
2019-08-13 15:30:00,46.04,46.05,45.88,45.95,673194.0,44.4885,44.4982,44.3339,44.4016,673194.0
2019-08-14 09:30:00,45.2,45.3,45.01,45.24,355915.0,43.6768,43.7735,43.4932,43.7155,355915.0
2019-08-14 10:00:00,45.23,45.25,45.0,45.15,230372.0,43.7058,43.7251,43.4836,43.6285,230372.0
2019-08-14 10:30:00,45.15,45.15,44.73,44.88,511475.0,43.6285,43.6285,43.2227,43.3676,511475.0
2019-08-14 11:00:00,44.88,44.9,44.71,44.87,414764.0,43.3676,43.3869,43.2033,43.3579,414764.0
2019-08-14 11:30:00,44.87,44.96,44.78,44.87,232164.0,43.3579,43.4449,43.271,43.3579,232164.0
2019-08-14 12:00:00,44.88,44.88,44.51,44.55,170755.0,43.3676,43.3676,43.0101,43.0487,170755.0
2019-08-14 12:30:00,44.55,44.63,44.41,44.43,192766.0,43.0487,43.126,42.9134,42.9328,192766.0
2019-08-14 13:00:00,44.43,44.63,44.39,44.58,313051.0,42.9328,43.126,42.8941,43.0777,313051.0
2019-08-14 13:30:00,44.57,44.7,44.52,44.54,160494.0,43.0681,43.1937,43.0197,43.0391,160494.0
2019-08-14 14:00:00,44.53,44.56,44.44,44.47,109234.0,43.0294,43.0584,42.9424,42.9714,109234.0
2019-08-14 14:30:00,44.46,44.54,44.37,44.5,142893.0,42.9618,43.0391,42.8748,43.0004,142893.0
2019-08-14 15:00:00,44.49,44.62,44.43,44.55,198551.0,42.9908,43.1164,42.9328,43.0487,198551.0
2019-08-14 15:30:00,44.55,44.71,44.43,44.71,989112.0,43.0487,43.2033,42.9328,43.2033,989112.0
2019-08-15 09:30:00,44.79,44.86,44.48,44.58,286367.0,43.2806,43.3483,42.9811,43.0777,286367.0
2019-08-15 10:00:00,44.57,44.67,44.3,44.3,324839.0,43.0681,43.1647,42.8072,42.8072,324839.0
2019-08-15 10:30:00,44.3,44.49,44.28,44.37,208430.0,42.8072,42.9908,42.7878,42.8748,208430.0
2019-08-15 11:00:00,44.36,44.36,44.11,44.21,186028.0,42.8651,42.8651,42.6236,42.7202,186028.0
2019-08-15 11:30:00,44.22,44.36,44.2,44.36,167080.0,42.7299,42.8651,42.7105,42.8651,167080.0
2019-08-15 12:00:00,44.35,44.43,44.21,44.25,132786.0,42.8555,42.9328,42.7202,42.7588,132786.0
2019-08-15 12:30:00,44.26,44.33,44.17,44.23,165068.0,42.7685,42.8361,42.6815,42.7395,165068.0
2019-08-15 13:00:00,44.23,44.28,44.17,44.21,133032.0,42.7395,42.7878,42.6815,42.7202,133032.0
2019-08-15 13:30:00,44.21,44.23,43.97,44.01,155182.0,42.7202,42.7395,42.4883,42.5269,155182.0
2019-08-15 14:00:00,44.01,44.26,43.98,44.23,191718.0,42.5269,42.7685,42.4979,42.7395,191718.0
2019-08-15 14:30:00,44.23,44.33,44.09,44.3,284530.0,42.7395,42.8361,42.6042,42.8072,284530.0
2019-08-15 15:00:00,44.3,44.4,44.28,44.31,146874.0,42.8072,42.9038,42.7878,42.8168,146874.0
2019-08-15 15:30:00,44.31,44.42,44.28,44.29,458456.0,42.8168,42.9231,42.7878,42.7975,458456.0
2019-08-16 09:30:00,44.59,44.7,44.45,44.51,235058.0,43.0874,43.1937,42.9521,43.0101,235058.0
2019-08-16 10:00:00,44.51,44.88,44.47,44.71,189772.0,43.0101,43.3676,42.9714,43.2033,189772.0
2019-08-16 10:30:00,44.73,44.87,44.65,44.85,78848.0,43.2227,43.3579,43.1454,43.3386,78848.0
2019-08-16 11:00:00,44.86,44.9,44.69,44.83,112268.0,43.3483,43.3869,43.184,43.3193,112268.0
2019-08-16 11:30:00,44.82,44.97,44.82,44.95,132151.0,43.3096,43.4546,43.3096,43.4353,132151.0
2019-08-16 12:00:00,44.94,45.05,44.91,44.97,100310.0,43.4256,43.5319,43.3966,43.4546,100310.0
2019-08-16 12:30:00,44.97,45.12,44.94,45.08,60362.0,43.4546,43.5995,43.4256,43.5609,60362.0
2019-08-16 13:00:00,45.08,45.13,45.03,45.13,50795.0,43.5609,43.6092,43.5126,43.6092,50795.0
2019-08-16 13:30:00,45.13,45.15,45.04,45.06,74133.0,43.6092,43.6285,43.5222,43.5415,74133.0
2019-08-16 14:00:00,45.06,45.11,45.04,45.05,73732.0,43.5415,43.5899,43.5222,43.5319,73732.0
2019-08-16 14:30:00,45.05,45.06,44.94,44.95,75613.0,43.5319,43.5415,43.4256,43.4353,75613.0
2019-08-16 15:00:00,44.95,44.98,44.85,44.91,86878.0,43.4353,43.4642,43.3386,43.3966,86878.0
2019-08-16 15:30:00,44.9,45.06,44.87,44.93,278838.0,43.3869,43.5415,43.3579,43.4159,278838.0
2019-08-19 09:30:00,45.85,46.05,45.75,45.97,323751.0,44.3049,44.4982,44.2083,44.4209,323751.0
2019-08-19 10:00:00,45.96,45.97,45.65,45.81,160171.0,44.4112,44.4209,44.1117,44.2663,160171.0
2019-08-19 10:30:00,45.8,45.83,45.67,45.78,137941.0,44.2566,44.2856,44.131,44.2373,137941.0
2019-08-19 11:00:00,45.78,45.87,45.75,45.84,94896.0,44.2373,44.3242,44.2083,44.2953,94896.0
2019-08-19 11:30:00,45.84,45.9,45.8,45.84,82600.0,44.2953,44.3532,44.2566,44.2953,82600.0
2019-08-19 12:00:00,45.83,45.98,45.8,45.84,176309.0,44.2856,44.4305,44.2566,44.2953,176309.0
2019-08-19 12:30:00,45.84,45.89,45.83,45.85,82326.0,44.2953,44.3436,44.2856,44.3049,82326.0
2019-08-19 13:00:00,45.84,45.99,45.84,45.93,171091.0,44.2953,44.4402,44.2953,44.3822,171091.0
2019-08-19 13:30:00,45.92,45.92,45.81,45.83,95383.0,44.3726,44.3726,44.2663,44.2856,95383.0
2019-08-19 14:00:00,45.84,45.86,45.8,45.86,80272.0,44.2953,44.3146,44.2566,44.3146,80272.0
2019-08-19 14:30:00,45.86,45.92,45.83,45.9,81588.0,44.3146,44.3726,44.2856,44.3532,81588.0
2019-08-19 15:00:00,45.9,45.91,45.83,45.84,103323.0,44.3532,44.3629,44.2856,44.2953,103323.0
2019-08-19 15:30:00,45.84,45.85,45.72,45.74,342028.0,44.2953,44.3049,44.1793,44.1986,342028.0
2019-08-20 09:30:00,45.36,45.46,45.15,45.27,310157.0,43.8314,43.9281,43.6285,43.7445,310157.0
2019-08-20 10:00:00,45.26,45.4,45.19,45.24,181806.0,43.7348,43.8701,43.6672,43.7155,181806.0
2019-08-20 10:30:00,45.24,45.37,45.09,45.33,164735.0,43.7155,43.8411,43.5705,43.8024,164735.0
2019-08-20 11:00:00,45.34,45.52,45.32,45.4,185172.0,43.8121,43.986,43.7928,43.8701,185172.0
2019-08-20 11:30:00,45.4,45.46,45.34,45.37,65053.0,43.8701,43.9281,43.8121,43.8411,65053.0
2019-08-20 12:00:00,45.38,45.45,45.32,45.35,88279.0,43.8508,43.9184,43.7928,43.8218,88279.0
2019-08-20 12:30:00,45.34,45.35,45.26,45.35,48047.0,43.8121,43.8218,43.7348,43.8218,48047.0
2019-08-20 13:00:00,45.34,45.39,45.32,45.36,42447.0,43.8121,43.8604,43.7928,43.8314,42447.0
2019-08-20 13:30:00,45.37,45.42,45.3,45.41,84869.0,43.8411,43.8894,43.7735,43.8797,84869.0
2019-08-20 14:00:00,45.41,45.42,45.33,45.38,146081.0,43.8797,43.8894,43.8024,43.8508,146081.0
2019-08-20 14:30:00,45.37,45.48,45.35,45.44,69389.0,43.8411,43.9474,43.8218,43.9087,69389.0
2019-08-20 15:00:00,45.43,45.47,45.37,45.47,141912.0,43.8991,43.9377,43.8411,43.9377,141912.0
2019-08-20 15:30:00,45.47,45.55,45.32,45.36,682353.0,43.9377,44.015,43.7928,43.8314,682353.0
2019-08-21 09:30:00,45.87,45.87,45.63,45.7,291037.0,44.3242,44.3242,44.0923,44.16,291037.0
2019-08-21 10:00:00,45.7,45.85,45.68,45.71,128241.0,44.16,44.3049,44.1407,44.1696,128241.0
2019-08-21 10:30:00,45.71,45.75,45.56,45.57,216410.0,44.1696,44.2083,44.0247,44.0344,216410.0
2019-08-21 11:00:00,45.57,45.77,45.55,45.76,262830.0,44.0344,44.2276,44.015,44.218,262830.0
2019-08-21 11:30:00,45.76,45.81,45.73,45.79,110388.0,44.218,44.2663,44.189,44.2469,110388.0
2019-08-21 12:00:00,45.79,45.82,45.77,45.79,53153.0,44.2469,44.2759,44.2276,44.2469,53153.0
2019-08-21 12:30:00,45.79,45.79,45.72,45.74,90526.0,44.2469,44.2469,44.1793,44.1986,90526.0
2019-08-21 13:00:00,45.75,45.83,45.74,45.8,147795.0,44.2083,44.2856,44.1986,44.2566,147795.0
2019-08-21 13:30:00,45.8,45.87,45.79,45.86,99590.0,44.2566,44.3242,44.2469,44.3146,99590.0
2019-08-21 14:00:00,45.86,45.86,45.77,45.84,138839.0,44.3146,44.3146,44.2276,44.2953,138839.0
2019-08-21 14:30:00,45.84,45.84,45.73,45.81,408544.0,44.2953,44.2953,44.189,44.2663,408544.0
2019-08-21 15:00:00,45.8,45.89,45.8,45.84,168790.0,44.2566,44.3436,44.2566,44.2953,168790.0
2019-08-21 15:30:00,45.84,45.98,45.81,45.95,632198.0,44.2953,44.4305,44.2663,44.4016,632198.0
2019-08-22 09:30:00,45.68,45.79,45.22,45.36,356199.0,44.6301,44.7376,44.1807,44.3175,356199.0
2019-08-22 10:00:00,45.36,45.39,45.04,45.11,287665.0,44.3175,44.3468,44.0048,44.0732,287665.0
2019-08-22 10:30:00,45.11,45.13,44.85,44.96,180004.0,44.0732,44.0928,43.8192,43.9267,180004.0
2019-08-22 11:00:00,44.96,45.15,44.96,45.04,170429.0,43.9267,44.1123,43.9267,44.0048,170429.0
2019-08-22 11:30:00,45.04,45.19,45.04,45.09,112572.0,44.0048,44.1514,44.0048,44.0537,112572.0
2019-08-22 12:00:00,45.09,45.3,45.08,45.22,132746.0,44.0537,44.2589,44.0439,44.1807,132746.0
2019-08-22 12:30:00,45.22,45.34,45.18,45.29,92758.0,44.1807,44.2979,44.1416,44.2491,92758.0
2019-08-22 13:00:00,45.29,45.36,45.28,45.31,126627.0,44.2491,44.3175,44.2393,44.2686,126627.0
2019-08-22 13:30:00,45.3,45.33,45.25,45.31,100958.0,44.2589,44.2882,44.21,44.2686,100958.0
2019-08-22 14:00:00,45.31,45.32,45.21,45.23,80430.0,44.2686,44.2784,44.1709,44.1905,80430.0
2019-08-22 14:30:00,45.23,45.27,45.2,45.25,135464.0,44.1905,44.2295,44.1612,44.21,135464.0
2019-08-22 15:00:00,45.25,45.27,45.12,45.14,179294.0,44.21,44.2295,44.083,44.1025,179294.0
2019-08-22 15:30:00,45.14,45.18,45.08,45.08,470050.0,44.1025,44.1416,44.0439,44.0439,470050.0
2019-08-23 09:30:00,45.22,45.27,44.64,44.8,184002.0,44.1807,44.2295,43.614,43.7703,184002.0
2019-08-23 10:00:00,44.77,45.0,44.68,44.77,191059.0,43.741,43.9658,43.6531,43.741,191059.0
2019-08-23 10:30:00,44.78,45.03,44.73,44.92,232969.0,43.7508,43.9951,43.702,43.8876,232969.0
2019-08-23 11:00:00,44.93,44.95,44.28,44.32,337291.0,43.8974,43.9169,43.2623,43.3014,337291.0
2019-08-23 11:30:00,44.3,44.3,43.94,43.96,207382.0,43.2818,43.2818,42.9301,42.9497,207382.0
2019-08-23 12:00:00,43.96,44.04,43.87,43.93,125104.0,42.9497,43.0278,42.8617,42.9203,125104.0
2019-08-23 12:30:00,43.93,44.08,43.75,43.77,168005.0,42.9203,43.0669,42.7445,42.764,168005.0
2019-08-23 13:00:00,43.78,43.78,43.56,43.6,141709.0,42.7738,42.7738,42.5588,42.5979,141709.0
2019-08-23 13:30:00,43.59,43.67,43.57,43.61,206516.0,42.5882,42.6663,42.5686,42.6077,206516.0
2019-08-23 14:00:00,43.61,43.66,43.59,43.65,108781.0,42.6077,42.6565,42.5882,42.6468,108781.0
2019-08-23 14:30:00,43.65,43.66,43.44,43.58,167259.0,42.6468,42.6565,42.4416,42.5784,167259.0
2019-08-23 15:00:00,43.58,43.65,43.48,43.51,168997.0,42.5784,42.6468,42.4807,42.51,168997.0
2019-08-23 15:30:00,43.5,43.52,43.19,43.29,561668.0,42.5002,42.5198,42.1974,42.2951,561668.0
2019-08-26 09:30:00,43.62,43.88,43.51,43.71,218681.0,42.6175,42.8715,42.51,42.7054,218681.0
2019-08-26 10:00:00,43.73,43.77,43.38,43.44,138571.0,42.7249,42.764,42.383,42.4416,138571.0
2019-08-26 10:30:00,43.44,43.71,43.38,43.53,132387.0,42.4416,42.7054,42.383,42.5295,132387.0
2019-08-26 11:00:00,43.54,43.73,43.49,43.59,213067.0,42.5393,42.7249,42.4905,42.5882,213067.0
2019-08-26 11:30:00,43.58,43.63,43.45,43.55,126795.0,42.5784,42.6272,42.4514,42.5491,126795.0
2019-08-26 12:00:00,43.55,43.68,43.51,43.61,132294.0,42.5491,42.6761,42.51,42.6077,132294.0
2019-08-26 12:30:00,43.62,43.62,43.5,43.56,112090.0,42.6175,42.6175,42.5002,42.5588,112090.0
2019-08-26 13:00:00,43.57,43.64,43.5,43.52,147931.0,42.5686,42.637,42.5002,42.5198,147931.0
2019-08-26 13:30:00,43.52,43.55,43.43,43.47,142500.0,42.5198,42.5491,42.4318,42.4709,142500.0
2019-08-26 14:00:00,43.48,43.48,43.3,43.36,154905.0,42.4807,42.4807,42.3048,42.3634,154905.0
2019-08-26 14:30:00,43.36,43.4,43.28,43.34,161705.0,42.3634,42.4025,42.2853,42.3439,161705.0
2019-08-26 15:00:00,43.35,43.44,43.28,43.28,255631.0,42.3537,42.4416,42.2853,42.2853,255631.0
2019-08-26 15:30:00,43.28,43.49,43.27,43.48,628832.0,42.2853,42.4905,42.2755,42.4807,628832.0
2019-08-27 09:30:00,43.73,43.91,43.62,43.68,757099.0,42.7249,42.9008,42.6175,42.6761,757099.0
2019-08-27 10:00:00,43.67,43.88,43.51,43.84,371392.0,42.6663,42.8715,42.51,42.8324,371392.0
2019-08-27 10:30:00,43.83,43.97,43.8,43.89,217766.0,42.8226,42.9594,42.7933,42.8813,217766.0
2019-08-27 11:00:00,43.89,43.95,43.59,43.66,229284.0,42.8813,42.9399,42.5882,42.6565,229284.0
2019-08-27 11:30:00,43.65,43.67,43.31,43.32,182938.0,42.6468,42.6663,42.3146,42.3244,182938.0
2019-08-27 12:00:00,43.31,43.34,43.22,43.3,99032.0,42.3146,42.3439,42.2267,42.3048,99032.0
2019-08-27 12:30:00,43.29,43.31,43.08,43.12,123273.0,42.2951,42.3146,42.0899,42.129,123273.0
2019-08-27 13:00:00,43.12,43.33,43.09,43.3,104241.0,42.129,42.3341,42.0997,42.3048,104241.0
2019-08-27 13:30:00,43.3,43.43,43.25,43.34,91666.0,42.3048,42.4318,42.256,42.3439,91666.0
2019-08-27 14:00:00,43.34,43.36,43.18,43.2,154143.0,42.3439,42.3634,42.1876,42.2071,154143.0
2019-08-27 14:30:00,43.19,43.31,43.14,43.3,126362.0,42.1974,42.3146,42.1485,42.3048,126362.0
2019-08-27 15:00:00,43.31,43.38,43.2,43.2,178224.0,42.3146,42.383,42.2071,42.2071,178224.0
2019-08-27 15:30:00,43.21,43.22,43.02,43.03,590543.0,42.2169,42.2267,42.0313,42.041,590543.0
2019-08-28 09:30:00,42.65,42.87,42.42,42.83,377891.0,41.6698,41.8847,41.445,41.8456,377891.0
2019-08-28 10:00:00,42.81,42.93,42.79,42.82,143733.0,41.8261,41.9433,41.8065,41.8359,143733.0
2019-08-28 10:30:00,42.83,43.03,42.82,43.0,176156.0,41.8456,42.041,41.8359,42.0117,176156.0
2019-08-28 11:00:00,43.0,43.34,43.0,43.32,138807.0,42.0117,42.3439,42.0117,42.3244,138807.0
2019-08-28 11:30:00,43.32,43.45,43.23,43.39,148160.0,42.3244,42.4514,42.2364,42.3928,148160.0
2019-08-28 12:00:00,43.39,43.45,43.31,43.34,103582.0,42.3928,42.4514,42.3146,42.3439,103582.0
2019-08-28 12:30:00,43.34,43.43,43.3,43.43,68747.0,42.3439,42.4318,42.3048,42.4318,68747.0
2019-08-28 13:00:00,43.43,43.46,43.28,43.4,135419.0,42.4318,42.4611,42.2853,42.4025,135419.0
2019-08-28 13:30:00,43.4,43.5,43.39,43.43,69521.0,42.4025,42.5002,42.3928,42.4318,69521.0
2019-08-28 14:00:00,43.43,43.5,43.37,43.46,80537.0,42.4318,42.5002,42.3732,42.4611,80537.0
2019-08-28 14:30:00,43.46,43.51,43.43,43.46,76534.0,42.4611,42.51,42.4318,42.4611,76534.0
2019-08-28 15:00:00,43.46,43.52,43.35,43.36,110867.0,42.4611,42.5198,42.3537,42.3634,110867.0
2019-08-28 15:30:00,43.36,43.45,43.33,43.4,270154.0,42.3634,42.4514,42.3341,42.4025,270154.0
2019-08-29 09:30:00,43.86,44.27,43.82,44.14,278369.0,42.852,43.2525,42.8129,43.1255,278369.0
2019-08-29 10:00:00,44.13,44.35,44.1,44.28,138009.0,43.1157,43.3307,43.0864,43.2623,138009.0
2019-08-29 10:30:00,44.28,44.28,43.91,44.16,119323.0,43.2623,43.2623,42.9008,43.1451,119323.0
2019-08-29 11:00:00,44.16,44.23,44.04,44.22,177619.0,43.1451,43.2134,43.0278,43.2037,177619.0
2019-08-29 11:30:00,44.23,44.44,44.19,44.26,201033.0,43.2134,43.4186,43.1744,43.2428,201033.0
2019-08-29 12:00:00,44.25,44.38,44.21,44.37,82845.0,43.233,43.36,43.1939,43.3502,82845.0
2019-08-29 12:30:00,44.36,44.38,44.3,44.3,58515.0,43.3405,43.36,43.2818,43.2818,58515.0
2019-08-29 13:00:00,44.31,44.39,44.27,44.29,62444.0,43.2916,43.3698,43.2525,43.2721,62444.0
2019-08-29 13:30:00,44.28,44.32,44.11,44.14,113048.0,43.2623,43.3014,43.0962,43.1255,113048.0
2019-08-29 14:00:00,44.13,44.21,44.0,44.08,151945.0,43.1157,43.1939,42.9887,43.0669,151945.0
2019-08-29 14:30:00,44.08,44.09,43.94,44.01,219521.0,43.0669,43.0767,42.9301,42.9985,219521.0
2019-08-29 15:00:00,44.01,44.01,43.87,43.89,117389.0,42.9985,42.9985,42.8617,42.8813,117389.0
2019-08-29 15:30:00,43.89,44.05,43.89,44.0,254324.0,42.8813,43.0376,42.8813,42.9887,254324.0
2019-08-30 09:30:00,44.09,44.26,44.0,44.13,292527.0,43.0767,43.2428,42.9887,43.1157,292527.0
2019-08-30 10:00:00,44.12,44.32,44.12,44.24,198206.0,43.106,43.3014,43.106,43.2232,198206.0
2019-08-30 10:30:00,44.23,44.29,44.19,44.19,130317.0,43.2134,43.2721,43.1744,43.1744,130317.0
2019-08-30 11:00:00,44.2,44.21,43.96,44.0,216365.0,43.1841,43.1939,42.9497,42.9887,216365.0
2019-08-30 11:30:00,44.01,44.17,43.99,44.14,131085.0,42.9985,43.1548,42.979,43.1255,131085.0
2019-08-30 12:00:00,44.14,44.25,44.09,44.22,106789.0,43.1255,43.233,43.0767,43.2037,106789.0
2019-08-30 12:30:00,44.21,44.25,44.14,44.25,96682.0,43.1939,43.233,43.1255,43.233,96682.0
2019-08-30 13:00:00,44.25,44.25,44.16,44.18,58190.0,43.233,43.233,43.1451,43.1646,58190.0
2019-08-30 13:30:00,44.18,44.21,44.09,44.12,104228.0,43.1646,43.1939,43.0767,43.106,104228.0
2019-08-30 14:00:00,44.13,44.21,44.12,44.18,107930.0,43.1157,43.1939,43.106,43.1646,107930.0
2019-08-30 14:30:00,44.19,44.2,44.08,44.09,83648.0,43.1744,43.1841,43.0669,43.0767,83648.0
2019-08-30 15:00:00,44.08,44.13,43.99,44.09,193494.0,43.0669,43.1157,42.979,43.0767,193494.0
2019-08-30 15:30:00,44.09,44.14,43.99,44.05,501038.0,43.0767,43.1255,42.979,43.0376,501038.0
2019-09-03 09:30:00,43.82,43.86,43.23,43.31,330879.0,42.8129,42.852,42.2364,42.3146,330879.0
2019-09-03 10:00:00,43.29,43.31,42.92,43.03,208662.0,42.2951,42.3146,41.9336,42.041,208662.0
2019-09-03 10:30:00,43.03,43.34,42.99,43.29,179641.0,42.041,42.3439,42.0019,42.2951,179641.0
2019-09-03 11:00:00,43.29,43.29,43.05,43.24,181743.0,42.2951,42.2951,42.0606,42.2462,181743.0
2019-09-03 11:30:00,43.25,43.3,43.19,43.24,174570.0,42.256,42.3048,42.1974,42.2462,174570.0
2019-09-03 12:00:00,43.23,43.26,43.17,43.19,121491.0,42.2364,42.2657,42.1778,42.1974,121491.0
2019-09-03 12:30:00,43.18,43.22,43.06,43.06,78443.0,42.1876,42.2267,42.0703,42.0703,78443.0
2019-09-03 13:00:00,43.06,43.1,43.0,43.02,113635.0,42.0703,42.1094,42.0117,42.0313,113635.0
2019-09-03 13:30:00,43.03,43.05,42.94,43.0,151121.0,42.041,42.0606,41.9531,42.0117,151121.0
2019-09-03 14:00:00,43.0,43.24,42.99,43.23,145542.0,42.0117,42.2462,42.0019,42.2364,145542.0
2019-09-03 14:30:00,43.24,43.3,43.19,43.24,91802.0,42.2462,42.3048,42.1974,42.2462,91802.0
2019-09-03 15:00:00,43.24,43.47,43.21,43.46,140425.0,42.2462,42.4709,42.2169,42.4611,140425.0
2019-09-03 15:30:00,43.46,43.72,43.43,43.69,553928.0,42.4611,42.7152,42.4318,42.6859,553928.0
2019-09-04 09:30:00,43.94,44.46,43.9,44.35,281250.0,42.9301,43.4382,42.891,43.3307,281250.0
2019-09-04 10:00:00,44.34,44.41,44.15,44.25,82637.0,43.3209,43.3893,43.1353,43.233,82637.0
2019-09-04 10:30:00,44.25,44.25,44.08,44.14,123539.0,43.233,43.233,43.0669,43.1255,123539.0
2019-09-04 11:00:00,44.15,44.17,44.06,44.14,92768.0,43.1353,43.1548,43.0474,43.1255,92768.0
2019-09-04 11:30:00,44.14,44.2,44.1,44.15,88885.0,43.1255,43.1841,43.0864,43.1353,88885.0
2019-09-04 12:00:00,44.15,44.2,43.52,43.92,592822.0,43.1353,43.1841,42.5198,42.9106,592822.0
2019-09-04 12:30:00,43.93,43.96,43.8,43.91,173773.0,42.9203,42.9497,42.7933,42.9008,173773.0
2019-09-04 13:00:00,43.9,43.93,43.8,43.89,105679.0,42.891,42.9203,42.7933,42.8813,105679.0
2019-09-04 13:30:00,43.9,43.9,43.8,43.84,61336.0,42.891,42.891,42.7933,42.8324,61336.0
2019-09-04 14:00:00,43.84,43.94,43.83,43.9,131534.0,42.8324,42.9301,42.8226,42.891,131534.0
2019-09-04 14:30:00,43.89,43.97,43.79,43.81,196346.0,42.8813,42.9594,42.7836,42.8031,196346.0
2019-09-04 15:00:00,43.81,43.88,43.79,43.88,155369.0,42.8031,42.8715,42.7836,42.8715,155369.0
2019-09-04 15:30:00,43.88,43.91,43.86,43.88,364683.0,42.8715,42.9008,42.852,42.8715,364683.0
2019-09-05 09:30:00,44.25,44.8,44.25,44.65,247194.0,43.233,43.7703,43.233,43.6238,247194.0
2019-09-05 10:00:00,44.67,45.14,44.66,45.11,209142.0,43.6433,44.1025,43.6336,44.0732,209142.0
2019-09-05 10:30:00,45.12,45.18,45.01,45.04,155562.0,44.083,44.1416,43.9755,44.0048,155562.0
2019-09-05 11:00:00,45.05,45.09,44.98,45.05,86231.0,44.0146,44.0537,43.9462,44.0146,86231.0
2019-09-05 11:30:00,45.05,45.14,44.99,45.12,123802.0,44.0146,44.1025,43.956,44.083,123802.0
2019-09-05 12:00:00,45.12,45.13,44.91,44.98,125345.0,44.083,44.0928,43.8778,43.9462,125345.0
2019-09-05 12:30:00,44.99,45.14,44.96,45.12,70643.0,43.956,44.1025,43.9267,44.083,70643.0
2019-09-05 13:00:00,45.13,45.16,45.05,45.14,77472.0,44.0928,44.1221,44.0146,44.1025,77472.0
2019-09-05 13:30:00,45.14,45.29,45.11,45.29,117319.0,44.1025,44.2491,44.0732,44.2491,117319.0
2019-09-05 14:00:00,45.29,45.29,45.16,45.21,92920.0,44.2491,44.2491,44.1221,44.1709,92920.0
2019-09-05 14:30:00,45.2,45.23,45.19,45.21,70373.0,44.1612,44.1905,44.1514,44.1709,70373.0
2019-09-05 15:00:00,45.21,45.31,45.2,45.31,141753.0,44.1709,44.2686,44.1612,44.2686,141753.0
2019-09-05 15:30:00,45.3,45.31,45.09,45.11,387208.0,44.2589,44.2686,44.0537,44.0732,387208.0
2019-09-06 09:30:00,45.11,45.58,45.01,45.51,324747.0,44.0732,44.5324,43.9755,44.464,324747.0
2019-09-06 10:00:00,45.51,45.62,45.43,45.54,200402.0,44.464,44.5715,44.3859,44.4933,200402.0
2019-09-06 10:30:00,45.55,45.56,45.38,45.53,128664.0,44.5031,44.5129,44.337,44.4836,128664.0
2019-09-06 11:00:00,45.53,45.6,45.45,45.58,265069.0,44.4836,44.552,44.4054,44.5324,265069.0
2019-09-06 11:30:00,45.58,45.6,45.44,45.54,126083.0,44.5324,44.552,44.3956,44.4933,126083.0
2019-09-06 12:00:00,45.54,45.62,45.5,45.61,98159.0,44.4933,44.5715,44.4543,44.5617,98159.0
2019-09-06 12:30:00,45.61,45.72,45.54,45.72,120840.0,44.5617,44.6692,44.4933,44.6692,120840.0
2019-09-06 13:00:00,45.71,45.84,45.71,45.82,237364.0,44.6594,44.7864,44.6594,44.7669,237364.0
2019-09-06 13:30:00,45.81,45.88,45.75,45.88,157407.0,44.7571,44.8255,44.6985,44.8255,157407.0
2019-09-06 14:00:00,45.88,45.89,45.79,45.79,120167.0,44.8255,44.8353,44.7376,44.7376,120167.0
2019-09-06 14:30:00,45.8,45.8,45.69,45.73,128899.0,44.7474,44.7474,44.6399,44.679,128899.0
2019-09-06 15:00:00,45.74,45.75,45.67,45.73,145162.0,44.6887,44.6985,44.6204,44.679,145162.0
2019-09-06 15:30:00,45.73,45.77,45.65,45.72,578824.0,44.679,44.7181,44.6008,44.6692,578824.0
2019-09-09 09:30:00,45.6,46.22,45.57,46.18,929901.0,44.552,45.1577,44.5227,45.1186,929901.0
2019-09-09 10:00:00,46.19,46.69,46.17,46.61,512104.0,45.1284,45.6169,45.1089,45.5387,512104.0
2019-09-09 10:30:00,46.61,46.99,46.61,46.84,500002.0,45.5387,45.91,45.5387,45.7635,500002.0
2019-09-09 11:00:00,46.84,47.12,46.83,46.99,533170.0,45.7635,46.037,45.7537,45.91,533170.0
2019-09-09 11:30:00,46.99,47.21,46.98,47.14,236169.0,45.91,46.125,45.9002,46.0566,236169.0
2019-09-09 12:00:00,47.14,47.15,46.97,47.06,216527.0,46.0566,46.0663,45.8905,45.9784,216527.0
2019-09-09 12:30:00,47.06,47.17,47.05,47.15,243219.0,45.9784,46.0859,45.9686,46.0663,243219.0
2019-09-09 13:00:00,47.15,47.2,47.1,47.2,120279.0,46.0663,46.1152,46.0175,46.1152,120279.0
2019-09-09 13:30:00,47.2,47.3,47.15,47.28,156080.0,46.1152,46.2129,46.0663,46.1934,156080.0
2019-09-09 14:00:00,47.29,47.4,47.26,47.4,181429.0,46.2031,46.3106,46.1738,46.3106,181429.0
2019-09-09 14:30:00,47.4,47.5,47.33,47.49,266087.0,46.3106,46.4083,46.2422,46.3985,266087.0
2019-09-09 15:00:00,47.48,47.64,47.47,47.63,271036.0,46.3888,46.5451,46.379,46.5353,271036.0
2019-09-09 15:30:00,47.63,47.66,47.54,47.6,896442.0,46.5353,46.5646,46.4474,46.506,896442.0
2019-09-10 09:30:00,48.26,49.14,48.12,48.78,836425.0,47.1508,48.0106,47.014,47.6589,836425.0
2019-09-10 10:00:00,48.77,48.96,48.61,48.91,559563.0,47.6491,47.8347,47.4928,47.7859,559563.0
2019-09-10 10:30:00,48.91,49.12,48.8,48.83,576445.0,47.7859,47.9911,47.6784,47.7077,576445.0
2019-09-10 11:00:00,48.82,48.97,48.65,48.66,486057.0,47.698,47.8445,47.5319,47.5416,486057.0
2019-09-10 11:30:00,48.66,49.0,48.65,48.91,289710.0,47.5416,47.8738,47.5319,47.7859,289710.0
2019-09-10 12:00:00,48.92,49.25,48.78,49.21,374431.0,47.7957,48.1181,47.6589,48.079,374431.0
2019-09-10 12:30:00,49.22,49.23,49.08,49.22,193402.0,48.0888,48.0985,47.952,48.0888,193402.0
2019-09-10 13:00:00,49.22,49.42,49.11,49.41,221355.0,48.0888,48.2842,47.9813,48.2744,221355.0
2019-09-10 13:30:00,49.41,49.62,49.4,49.53,272777.0,48.2744,48.4796,48.2646,48.3916,272777.0
2019-09-10 14:00:00,49.54,49.64,49.4,49.59,314072.0,48.4014,48.4991,48.2646,48.4503,314072.0
2019-09-10 14:30:00,49.59,49.69,49.53,49.61,285371.0,48.4503,48.548,48.3916,48.4698,285371.0
2019-09-10 15:00:00,49.62,49.64,49.41,49.45,476684.0,48.4796,48.4991,48.2744,48.3135,476684.0
2019-09-10 15:30:00,49.45,49.67,49.41,49.67,1038384.0,48.3135,48.5284,48.2744,48.5284,1038384.0
2019-09-11 09:30:00,49.37,49.49,48.61,49.22,465591.0,48.2353,48.3526,47.4928,48.0888,465591.0
2019-09-11 10:00:00,49.23,49.4,49.01,49.24,388342.0,48.0985,48.2646,47.8836,48.1083,388342.0
2019-09-11 10:30:00,49.25,49.75,49.18,49.73,559674.0,48.1181,48.6066,48.0497,48.587,559674.0
2019-09-11 11:00:00,49.73,49.9,49.57,49.72,895955.0,48.587,48.7531,48.4307,48.5773,895955.0
2019-09-11 11:30:00,49.74,49.84,49.57,49.79,797424.0,48.5968,48.6945,48.4307,48.6457,797424.0
2019-09-11 12:00:00,49.79,49.93,49.77,49.82,239382.0,48.6457,48.7824,48.6261,48.675,239382.0
2019-09-11 12:30:00,49.82,49.84,49.6,49.61,158356.0,48.675,48.6945,48.46,48.4698,158356.0
2019-09-11 13:00:00,49.62,49.76,49.6,49.68,112047.0,48.4796,48.6164,48.46,48.5382,112047.0
2019-09-11 13:30:00,49.69,49.85,49.62,49.62,149092.0,48.548,48.7043,48.4796,48.4796,149092.0
2019-09-11 14:00:00,49.63,49.69,49.52,49.55,170670.0,48.4893,48.548,48.3819,48.4112,170670.0
2019-09-11 14:30:00,49.55,49.62,49.54,49.61,155996.0,48.4112,48.4796,48.4014,48.4698,155996.0
2019-09-11 15:00:00,49.61,49.69,49.5,49.5,216132.0,48.4698,48.548,48.3623,48.3623,216132.0
2019-09-11 15:30:00,49.51,49.75,49.5,49.71,883096.0,48.3721,48.6066,48.3623,48.5675,883096.0
2019-09-12 09:30:00,49.6,49.6,49.05,49.27,445049.0,48.46,48.46,47.9227,48.1376,445049.0
2019-09-12 10:00:00,49.26,49.74,49.23,49.52,663171.0,48.1278,48.5968,48.0985,48.3819,663171.0
2019-09-12 10:30:00,49.52,49.52,48.85,48.86,313302.0,48.3819,48.3819,47.7273,47.737,313302.0
2019-09-12 11:00:00,48.86,49.06,48.81,48.99,260262.0,47.737,47.9324,47.6882,47.864,260262.0
2019-09-12 11:30:00,48.99,49.47,48.94,49.45,172745.0,47.864,48.333,47.8152,48.3135,172745.0
2019-09-12 12:00:00,49.45,49.58,49.41,49.55,133729.0,48.3135,48.4405,48.2744,48.4112,133729.0
2019-09-12 12:30:00,49.55,49.79,49.53,49.78,118750.0,48.4112,48.6457,48.3916,48.6359,118750.0
2019-09-12 13:00:00,49.78,49.94,49.78,49.92,146379.0,48.6359,48.7922,48.6359,48.7727,146379.0
2019-09-12 13:30:00,49.93,49.97,49.84,49.84,92335.0,48.7824,48.8215,48.6945,48.6945,92335.0
2019-09-12 14:00:00,49.84,49.84,49.68,49.81,97804.0,48.6945,48.6945,48.5382,48.6652,97804.0
2019-09-12 14:30:00,49.82,49.88,49.81,49.83,167789.0,48.675,48.7336,48.6652,48.6847,167789.0
2019-09-12 15:00:00,49.83,49.9,49.76,49.86,204575.0,48.6847,48.7531,48.6164,48.7141,204575.0
2019-09-12 15:30:00,49.86,49.87,49.59,49.64,566099.0,48.7141,48.7238,48.4503,48.4991,566099.0
2019-09-13 09:30:00,50.25,50.75,50.16,50.31,690199.0,49.0951,49.5836,49.0072,49.1537,690199.0
2019-09-13 10:00:00,50.33,50.76,50.29,50.7,426864.0,49.1733,49.5934,49.1342,49.5347,426864.0
2019-09-13 10:30:00,50.69,50.86,50.66,50.69,410484.0,49.525,49.6911,49.4957,49.525,410484.0
2019-09-13 11:00:00,50.7,50.79,50.6,50.68,366624.0,49.5347,49.6227,49.437,49.5152,366624.0
2019-09-13 11:30:00,50.67,50.69,50.49,50.6,153806.0,49.5054,49.525,49.3296,49.437,153806.0
2019-09-13 12:00:00,50.6,50.68,50.55,50.59,131934.0,49.437,49.5152,49.3882,49.4273,131934.0
2019-09-13 12:30:00,50.6,50.72,50.55,50.72,113524.0,49.437,49.5543,49.3882,49.5543,113524.0
2019-09-13 13:00:00,50.72,50.81,50.71,50.77,74009.0,49.5543,49.6422,49.5445,49.6031,74009.0
2019-09-13 13:30:00,50.76,50.81,50.65,50.73,93108.0,49.5934,49.6422,49.4859,49.5641,93108.0
2019-09-13 14:00:00,50.73,50.87,50.73,50.81,113120.0,49.5641,49.7008,49.5641,49.6422,113120.0
2019-09-13 14:30:00,50.81,50.82,50.65,50.68,103085.0,49.6422,49.652,49.4859,49.5152,103085.0
2019-09-13 15:00:00,50.69,50.7,50.57,50.67,157082.0,49.525,49.5347,49.4077,49.5054,157082.0
2019-09-13 15:30:00,50.67,50.69,50.51,50.55,460625.0,49.5054,49.525,49.3491,49.3882,460625.0
2019-09-16 09:30:00,48.99,49.57,48.79,49.22,691340.0,47.864,48.4307,47.6686,48.0888,691340.0
2019-09-16 10:00:00,49.22,49.45,49.19,49.33,259445.0,48.0888,48.3135,48.0595,48.1962,259445.0
2019-09-16 10:30:00,49.33,49.47,49.29,49.42,385305.0,48.1962,48.333,48.1572,48.2842,385305.0
2019-09-16 11:00:00,49.43,49.76,49.4,49.57,326406.0,48.2939,48.6164,48.2646,48.4307,326406.0
2019-09-16 11:30:00,49.56,49.59,49.11,49.15,230854.0,48.4209,48.4503,47.9813,48.0204,230854.0
2019-09-16 12:00:00,49.14,49.35,49.13,49.27,166926.0,48.0106,48.2158,48.0008,48.1376,166926.0
2019-09-16 12:30:00,49.27,49.37,49.0,49.15,284612.0,48.1376,48.2353,47.8738,48.0204,284612.0
2019-09-16 13:00:00,49.14,49.17,48.97,48.98,280594.0,48.0106,48.0399,47.8445,47.8543,280594.0
2019-09-16 13:30:00,48.98,48.99,48.71,48.72,429695.0,47.8543,47.864,47.5905,47.6003,429695.0
2019-09-16 14:00:00,48.73,48.74,48.54,48.63,391334.0,47.61,47.6198,47.4244,47.5123,391334.0
2019-09-16 14:30:00,48.62,48.75,48.56,48.71,239022.0,47.5026,47.6296,47.4439,47.5905,239022.0
2019-09-16 15:00:00,48.72,48.87,48.71,48.73,289954.0,47.6003,47.7468,47.5905,47.61,289954.0
2019-09-16 15:30:00,48.72,48.93,48.71,48.91,793717.0,47.6003,47.8054,47.5905,47.7859,793717.0
2019-09-17 09:30:00,48.3,49.4,48.06,49.26,721109.0,47.1899,48.2646,46.9554,48.1278,721109.0
2019-09-17 10:00:00,49.27,49.43,49.11,49.32,289243.0,48.1376,48.2939,47.9813,48.1865,289243.0
2019-09-17 10:30:00,49.34,49.43,49.07,49.19,186757.0,48.206,48.2939,47.9422,48.0595,186757.0
2019-09-17 11:00:00,49.19,49.26,49.09,49.14,133593.0,48.0595,48.1278,47.9618,48.0106,133593.0
2019-09-17 11:30:00,49.13,49.2,49.07,49.12,131412.0,48.0008,48.0692,47.9422,47.9911,131412.0
2019-09-17 12:00:00,49.12,49.18,49.06,49.13,128219.0,47.9911,48.0497,47.9324,48.0008,128219.0
2019-09-17 12:30:00,49.13,49.2,49.07,49.17,128029.0,48.0008,48.0692,47.9422,48.0399,128029.0
2019-09-17 13:00:00,49.16,49.22,49.13,49.18,146649.0,48.0301,48.0888,48.0008,48.0497,146649.0
2019-09-17 13:30:00,49.18,49.39,49.17,49.33,139713.0,48.0497,48.2549,48.0399,48.1962,139713.0
2019-09-17 14:00:00,49.34,49.38,49.24,49.25,127665.0,48.206,48.2451,48.1083,48.1181,127665.0
2019-09-17 14:30:00,49.25,49.29,49.19,49.25,177212.0,48.1181,48.1572,48.0595,48.1181,177212.0
2019-09-17 15:00:00,49.25,49.26,49.19,49.25,162967.0,48.1181,48.1278,48.0595,48.1181,162967.0
2019-09-17 15:30:00,49.26,49.38,49.24,49.37,445191.0,48.1278,48.2451,48.1083,48.2353,445191.0
2019-09-18 09:30:00,48.86,49.03,48.72,48.8,375582.0,47.737,47.9031,47.6003,47.6784,375582.0
2019-09-18 10:00:00,48.78,48.87,48.67,48.79,212194.0,47.6589,47.7468,47.5514,47.6686,212194.0
2019-09-18 10:30:00,48.8,48.83,48.7,48.75,151261.0,47.6784,47.7077,47.5807,47.6296,151261.0
2019-09-18 11:00:00,48.75,48.85,48.74,48.79,160910.0,47.6296,47.7273,47.6198,47.6686,160910.0
2019-09-18 11:30:00,48.79,48.86,48.72,48.85,124633.0,47.6686,47.737,47.6003,47.7273,124633.0
2019-09-18 12:00:00,48.85,48.91,48.82,48.88,80207.0,47.7273,47.7859,47.698,47.7566,80207.0
2019-09-18 12:30:00,48.88,48.89,48.73,48.73,80659.0,47.7566,47.7663,47.61,47.61,80659.0
2019-09-18 13:00:00,48.73,48.74,48.57,48.58,99895.0,47.61,47.6198,47.4537,47.4635,99895.0
2019-09-18 13:30:00,48.58,48.66,48.53,48.64,140125.0,47.4635,47.5416,47.4146,47.5221,140125.0
2019-09-18 14:00:00,48.63,48.76,48.45,48.48,181874.0,47.5123,47.6393,47.3365,47.3658,181874.0
2019-09-18 14:30:00,48.48,48.58,48.38,48.54,133901.0,47.3658,47.4635,47.2681,47.4244,133901.0
2019-09-18 15:00:00,48.54,48.69,48.51,48.68,148212.0,47.4244,47.5709,47.3951,47.5612,148212.0
2019-09-18 15:30:00,48.68,48.88,48.68,48.84,488030.0,47.5612,47.7566,47.5612,47.7175,488030.0
2019-09-19 09:30:00,48.89,48.95,48.38,48.38,368032.0,47.7663,47.825,47.2681,47.2681,368032.0
2019-09-19 10:00:00,48.39,48.59,48.31,48.44,381179.0,47.2778,47.4732,47.1997,47.3267,381179.0
2019-09-19 10:30:00,48.45,48.57,48.45,48.52,169017.0,47.3365,47.4537,47.3365,47.4049,169017.0
2019-09-19 11:00:00,48.52,48.65,48.43,48.56,159952.0,47.4049,47.5319,47.3169,47.4439,159952.0
2019-09-19 11:30:00,48.55,48.61,48.5,48.56,108381.0,47.4342,47.4928,47.3853,47.4439,108381.0
2019-09-19 12:00:00,48.56,48.66,48.5,48.51,95413.0,47.4439,47.5416,47.3853,47.3951,95413.0
2019-09-19 12:30:00,48.51,48.67,48.51,48.61,77832.0,47.3951,47.5514,47.3951,47.4928,77832.0
2019-09-19 13:00:00,48.61,48.73,48.58,48.66,88424.0,47.4928,47.61,47.4635,47.5416,88424.0
2019-09-19 13:30:00,48.66,48.67,48.48,48.5,114330.0,47.5416,47.5514,47.3658,47.3853,114330.0
2019-09-19 14:00:00,48.5,48.51,48.37,48.41,104465.0,47.3853,47.3951,47.2583,47.2974,104465.0
2019-09-19 14:30:00,48.41,48.41,48.3,48.33,123842.0,47.2974,47.2974,47.1899,47.2192,123842.0
2019-09-19 15:00:00,48.33,48.47,48.31,48.42,121071.0,47.2192,47.356,47.1997,47.3071,121071.0
2019-09-19 15:30:00,48.42,48.47,48.32,48.38,438207.0,47.3071,47.356,47.2094,47.2681,438207.0
2019-09-20 09:30:00,48.62,48.64,47.93,48.07,725006.0,47.5026,47.5221,46.8284,46.9652,725006.0
2019-09-20 10:00:00,48.07,48.25,48.01,48.22,191936.0,46.9652,47.1411,46.9066,47.1117,191936.0
2019-09-20 10:30:00,48.22,48.28,48.12,48.2,102105.0,47.1117,47.1704,47.014,47.0922,102105.0
2019-09-20 11:00:00,48.19,48.31,48.16,48.18,125122.0,47.0824,47.1997,47.0531,47.0727,125122.0
2019-09-20 11:30:00,48.19,48.33,48.19,48.29,156447.0,47.0824,47.2192,47.0824,47.1801,156447.0
2019-09-20 12:00:00,48.28,48.31,48.18,48.23,187855.0,47.1704,47.1997,47.0727,47.1215,187855.0
2019-09-20 12:30:00,48.23,48.31,48.21,48.29,96979.0,47.1215,47.1997,47.102,47.1801,96979.0
2019-09-20 13:00:00,48.29,48.3,47.77,47.97,176293.0,47.1801,47.1899,46.6721,46.8675,176293.0
2019-09-20 13:30:00,47.97,48.01,47.88,47.95,127953.0,46.8675,46.9066,46.7796,46.848,127953.0
2019-09-20 14:00:00,47.96,48.12,47.93,48.09,117812.0,46.8577,47.014,46.8284,46.9847,117812.0
2019-09-20 14:30:00,48.09,48.19,48.06,48.08,131322.0,46.9847,47.0824,46.9554,46.975,131322.0
2019-09-20 15:00:00,48.08,48.14,47.98,48.01,195346.0,46.975,47.0336,46.8773,46.9066,195346.0
2019-09-20 15:30:00,48.01,48.35,47.99,48.22,670093.0,46.9066,47.2388,46.887,47.1117,670093.0
2019-09-23 09:30:00,47.89,47.9,47.3,47.3,440059.0,46.7893,46.7991,46.2129,46.2129,440059.0
2019-09-23 10:00:00,47.32,47.37,46.89,47.17,399440.0,46.2324,46.2813,45.8123,46.0859,399440.0
2019-09-23 10:30:00,47.16,47.47,47.16,47.25,232854.0,46.0761,46.379,46.0761,46.164,232854.0
2019-09-23 11:00:00,47.25,47.48,47.23,47.41,143876.0,46.164,46.3888,46.1445,46.3204,143876.0
2019-09-23 11:30:00,47.42,47.5,47.35,47.48,104843.0,46.3301,46.4083,46.2617,46.3888,104843.0
2019-09-23 12:00:00,47.48,47.54,47.35,47.41,201114.0,46.3888,46.4474,46.2617,46.3204,201114.0
2019-09-23 12:30:00,47.42,47.43,47.08,47.13,109194.0,46.3301,46.3399,45.9979,46.0468,109194.0
2019-09-23 13:00:00,47.14,47.16,47.07,47.14,74893.0,46.0566,46.0761,45.9882,46.0566,74893.0
2019-09-23 13:30:00,47.13,47.35,47.13,47.31,82186.0,46.0468,46.2617,46.0468,46.2227,82186.0
2019-09-23 14:00:00,47.31,47.47,47.23,47.46,85914.0,46.2227,46.379,46.1445,46.3692,85914.0
2019-09-23 14:30:00,47.46,47.87,47.44,47.85,220796.0,46.3692,46.7698,46.3497,46.7502,220796.0
2019-09-23 15:00:00,47.85,47.85,47.75,47.8,118264.0,46.7502,46.7502,46.6525,46.7014,118264.0
2019-09-23 15:30:00,47.81,47.85,47.64,47.72,385157.0,46.7112,46.7502,46.5451,46.6232,385157.0
2019-09-24 09:30:00,48.07,48.79,48.01,48.54,517341.0,46.9652,47.6686,46.9066,47.4244,517341.0
2019-09-24 10:00:00,48.53,48.53,48.05,48.16,312728.0,47.4146,47.4146,46.9457,47.0531,312728.0
2019-09-24 10:30:00,48.16,48.42,48.16,48.41,225619.0,47.0531,47.3071,47.0531,47.2974,225619.0
2019-09-24 11:00:00,48.41,48.42,48.03,48.04,140107.0,47.2974,47.3071,46.9261,46.9359,140107.0
2019-09-24 11:30:00,48.04,48.13,47.77,48.06,196939.0,46.9359,47.0238,46.6721,46.9554,196939.0
2019-09-24 12:00:00,48.05,48.06,47.61,47.69,151526.0,46.9457,46.9554,46.5158,46.5939,151526.0
2019-09-24 12:30:00,47.73,47.8,47.53,47.55,104999.0,46.633,46.7014,46.4376,46.4571,104999.0
2019-09-24 13:00:00,47.55,47.78,47.55,47.57,95538.0,46.4571,46.6819,46.4571,46.4767,95538.0
2019-09-24 13:30:00,47.58,47.65,47.49,47.56,102253.0,46.4865,46.5548,46.3985,46.4669,102253.0
2019-09-24 14:00:00,47.56,47.95,47.38,47.91,166970.0,46.4669,46.848,46.2911,46.8089,166970.0
2019-09-24 14:30:00,47.9,47.99,47.69,47.73,110017.0,46.7991,46.887,46.5939,46.633,110017.0
2019-09-24 15:00:00,47.72,47.8,47.65,47.72,248343.0,46.6232,46.7014,46.5548,46.6232,248343.0
2019-09-24 15:30:00,47.71,47.71,47.56,47.62,456329.0,46.6135,46.6135,46.4669,46.5255,456329.0
2019-09-25 09:30:00,46.97,47.63,46.9,47.29,307312.0,45.8905,46.5353,45.8221,46.2031,307312.0
2019-09-25 10:00:00,47.29,47.53,47.17,47.34,252466.0,46.2031,46.4376,46.0859,46.252,252466.0
2019-09-25 10:30:00,47.33,47.82,47.32,47.8,251401.0,46.2422,46.7209,46.2324,46.7014,251401.0
2019-09-25 11:00:00,47.8,47.88,47.51,47.52,189944.0,46.7014,46.7796,46.4181,46.4278,189944.0
2019-09-25 11:30:00,47.51,47.59,47.45,47.53,122757.0,46.4181,46.4962,46.3594,46.4376,122757.0
2019-09-25 12:00:00,47.54,47.62,47.48,47.59,99143.0,46.4474,46.5255,46.3888,46.4962,99143.0
2019-09-25 12:30:00,47.59,47.65,47.48,47.5,119223.0,46.4962,46.5548,46.3888,46.4083,119223.0
2019-09-25 13:00:00,47.5,47.69,47.44,47.68,115005.0,46.4083,46.5939,46.3497,46.5842,115005.0
2019-09-25 13:30:00,47.68,47.81,47.67,47.78,133062.0,46.5842,46.7112,46.5744,46.6819,133062.0
2019-09-25 14:00:00,47.79,47.99,47.78,47.89,187602.0,46.6916,46.887,46.6819,46.7893,187602.0
2019-09-25 14:30:00,47.9,47.93,47.76,47.78,181358.0,46.7991,46.8284,46.6623,46.6819,181358.0
2019-09-25 15:00:00,47.78,47.9,47.73,47.89,203352.0,46.6819,46.7991,46.633,46.7893,203352.0
2019-09-25 15:30:00,47.89,48.06,47.87,48.05,698089.0,46.7893,46.9554,46.7698,46.9457,698089.0
2019-09-26 09:30:00,45.5,45.73,43.6,44.22,3465979.0,44.4543,44.679,42.5979,43.2037,3465979.0
2019-09-26 10:00:00,44.21,44.58,43.63,44.0,1625156.0,43.1939,43.5554,42.6272,42.9887,1625156.0
2019-09-26 10:30:00,44.0,44.74,43.85,44.05,1167930.0,42.9887,43.7117,42.8422,43.0376,1167930.0
2019-09-26 11:00:00,44.03,44.18,43.83,44.16,635958.0,43.018,43.1646,42.8226,43.1451,635958.0
2019-09-26 11:30:00,44.17,44.29,44.06,44.11,346563.0,43.1548,43.2721,43.0474,43.0962,346563.0
2019-09-26 12:00:00,44.11,44.41,44.06,44.41,292674.0,43.0962,43.3893,43.0474,43.3893,292674.0
2019-09-26 12:30:00,44.4,44.4,43.86,43.89,313288.0,43.3795,43.3795,42.852,42.8813,313288.0
2019-09-26 13:00:00,43.9,43.99,43.8,43.9,345697.0,42.891,42.979,42.7933,42.891,345697.0
2019-09-26 13:30:00,43.9,44.19,43.89,44.13,244523.0,42.891,43.1744,42.8813,43.1157,244523.0
2019-09-26 14:00:00,44.13,44.35,44.12,44.18,274403.0,43.1157,43.3307,43.106,43.1646,274403.0
2019-09-26 14:30:00,44.17,44.24,43.98,43.99,271673.0,43.1548,43.2232,42.9692,42.979,271673.0
2019-09-26 15:00:00,43.98,44.26,43.98,44.18,463735.0,42.9692,43.2428,42.9692,43.1646,463735.0
2019-09-26 15:30:00,44.19,44.2,43.94,43.96,1263013.0,43.1744,43.1841,42.9301,42.9497,1263013.0
2019-09-27 09:30:00,43.11,44.21,43.09,43.77,1389236.0,42.1192,43.1939,42.0997,42.764,1389236.0
2019-09-27 10:00:00,43.77,43.89,43.65,43.8,537762.0,42.764,42.8813,42.6468,42.7933,537762.0
2019-09-27 10:30:00,43.8,44.08,43.76,43.86,342943.0,42.7933,43.0669,42.7543,42.852,342943.0
2019-09-27 11:00:00,43.85,44.2,43.8,43.85,703730.0,42.8422,43.1841,42.7933,42.8422,703730.0
2019-09-27 11:30:00,43.87,43.87,43.48,43.66,550906.0,42.8617,42.8617,42.4807,42.6565,550906.0
2019-09-27 12:00:00,43.66,43.73,43.54,43.72,208562.0,42.6565,42.7249,42.5393,42.7152,208562.0
2019-09-27 12:30:00,43.71,43.86,43.33,43.34,432684.0,42.7054,42.852,42.3341,42.3439,432684.0
2019-09-27 13:00:00,43.34,43.57,43.32,43.57,211822.0,42.3439,42.5686,42.3244,42.5686,211822.0
2019-09-27 13:30:00,43.56,43.67,43.49,43.66,240571.0,42.5588,42.6663,42.4905,42.6565,240571.0
2019-09-27 14:00:00,43.66,43.67,43.43,43.46,212568.0,42.6565,42.6663,42.4318,42.4611,212568.0
2019-09-27 14:30:00,43.46,43.55,43.37,43.53,228414.0,42.4611,42.5491,42.3732,42.5295,228414.0
2019-09-27 15:00:00,43.54,43.66,43.46,43.59,245180.0,42.5393,42.6565,42.4611,42.5882,245180.0
2019-09-27 15:30:00,43.59,43.68,43.53,43.53,787698.0,42.5882,42.6761,42.5295,42.5295,787698.0
2019-09-30 09:30:00,43.81,44.12,43.51,43.55,346790.0,42.8031,43.106,42.51,42.5491,346790.0
2019-09-30 10:00:00,43.55,43.71,43.52,43.66,193525.0,42.5491,42.7054,42.5198,42.6565,193525.0
2019-09-30 10:30:00,43.67,43.85,43.65,43.82,192969.0,42.6663,42.8422,42.6468,42.8129,192969.0
2019-09-30 11:00:00,43.81,43.84,43.7,43.8,211328.0,42.8031,42.8324,42.6956,42.7933,211328.0
2019-09-30 11:30:00,43.8,43.84,43.7,43.78,297316.0,42.7933,42.8324,42.6956,42.7738,297316.0
2019-09-30 12:00:00,43.77,43.83,43.76,43.8,169677.0,42.764,42.8226,42.7543,42.7933,169677.0
2019-09-30 12:30:00,43.8,43.84,43.74,43.78,211141.0,42.7933,42.8324,42.7347,42.7738,211141.0
2019-09-30 13:00:00,43.79,43.81,43.73,43.8,151254.0,42.7836,42.8031,42.7249,42.7933,151254.0
2019-09-30 13:30:00,43.8,43.86,43.77,43.84,160091.0,42.7933,42.852,42.764,42.8324,160091.0
2019-09-30 14:00:00,43.84,43.85,43.78,43.8,301509.0,42.8324,42.8422,42.7738,42.7933,301509.0
2019-09-30 14:30:00,43.81,43.95,43.77,43.94,221699.0,42.8031,42.9399,42.764,42.9301,221699.0
2019-09-30 15:00:00,43.93,43.94,43.8,43.82,270939.0,42.9203,42.9301,42.7933,42.8129,270939.0
2019-09-30 15:30:00,43.82,43.89,43.71,43.72,914725.0,42.8129,42.8813,42.7054,42.7152,914725.0
2019-10-01 09:30:00,43.8,44.17,43.59,43.65,772830.0,42.7933,43.1548,42.5882,42.6468,772830.0
2019-10-01 10:00:00,43.62,43.69,43.13,43.23,367644.0,42.6175,42.6859,42.1387,42.2364,367644.0
2019-10-01 10:30:00,43.21,43.24,42.74,42.77,704397.0,42.2169,42.2462,41.7577,41.787,704397.0
2019-10-01 11:00:00,42.76,43.02,42.67,42.99,690419.0,41.7772,42.0313,41.6893,42.0019,690419.0
2019-10-01 11:30:00,43.0,43.1,42.63,42.68,449134.0,42.0117,42.1094,41.6502,41.6991,449134.0
2019-10-01 12:00:00,42.68,42.69,42.51,42.54,222588.0,41.6991,41.7088,41.533,41.5623,222588.0
2019-10-01 12:30:00,42.54,42.66,42.52,42.55,173032.0,41.5623,41.6795,41.5428,41.5721,173032.0
2019-10-01 13:00:00,42.55,42.55,42.42,42.43,186673.0,41.5721,41.5721,41.445,41.4548,186673.0
2019-10-01 13:30:00,42.42,42.42,42.2,42.23,554466.0,41.445,41.445,41.2301,41.2594,554466.0
2019-10-01 14:00:00,42.23,42.49,42.15,42.44,396450.0,41.2594,41.5134,41.1813,41.4646,396450.0
2019-10-01 14:30:00,42.44,42.65,42.43,42.59,163404.0,41.4646,41.6698,41.4548,41.6111,163404.0
2019-10-01 15:00:00,42.59,42.82,42.56,42.76,328900.0,41.6111,41.8359,41.5818,41.7772,328900.0
2019-10-01 15:30:00,42.75,42.75,42.5,42.5,573228.0,41.7675,41.7675,41.5232,41.5232,573228.0
2019-10-02 09:30:00,42.12,42.16,41.7,41.84,489841.0,41.1519,41.191,40.7416,40.8784,489841.0
2019-10-02 10:00:00,41.83,42.09,41.77,42.03,529967.0,40.8686,41.1226,40.81,41.064,529967.0
2019-10-02 10:30:00,42.03,42.04,41.7,41.9,276153.0,41.064,41.0738,40.7416,40.937,276153.0
2019-10-02 11:00:00,41.88,42.05,41.67,41.72,590848.0,40.9175,41.0836,40.7123,40.7611,590848.0
2019-10-02 11:30:00,41.73,41.77,41.54,41.56,232008.0,40.7709,40.81,40.5853,40.6048,232008.0
2019-10-02 12:00:00,41.55,41.61,41.45,41.61,229308.0,40.595,40.6537,40.4973,40.6537,229308.0
2019-10-02 12:30:00,41.61,41.66,41.45,41.53,195644.0,40.6537,40.7025,40.4973,40.5755,195644.0
2019-10-02 13:00:00,41.52,41.69,41.49,41.64,162703.0,40.5657,40.7318,40.5364,40.683,162703.0
2019-10-02 13:30:00,41.64,41.65,41.44,41.54,267868.0,40.683,40.6927,40.4876,40.5853,267868.0
2019-10-02 14:00:00,41.53,41.65,41.47,41.59,423238.0,40.5755,40.6927,40.5169,40.6341,423238.0
2019-10-02 14:30:00,41.6,41.61,41.46,41.5,309620.0,40.6439,40.6537,40.5071,40.5462,309620.0
2019-10-02 15:00:00,41.5,41.64,41.45,41.55,515477.0,40.5462,40.683,40.4973,40.595,515477.0
2019-10-02 15:30:00,41.55,41.66,41.43,41.44,1034258.0,40.595,40.7025,40.4778,40.4876,1034258.0
2019-10-03 09:30:00,41.25,41.39,41.05,41.17,341043.0,40.3019,40.4387,40.1065,40.2238,341043.0
2019-10-03 10:00:00,41.15,41.16,40.59,40.94,537756.0,40.2042,40.214,39.6571,39.9991,537756.0
2019-10-03 10:30:00,40.93,40.97,40.72,40.9,277955.0,39.9893,40.0284,39.7841,39.96,277955.0
2019-10-03 11:00:00,40.89,41.12,40.78,40.85,1020152.0,39.9502,40.1749,39.8427,39.9111,1020152.0
2019-10-03 11:30:00,40.86,41.03,40.77,40.87,363129.0,39.9209,40.087,39.833,39.9307,363129.0
2019-10-03 12:00:00,40.87,40.94,40.73,40.9,266342.0,39.9307,39.9991,39.7939,39.96,266342.0
2019-10-03 12:30:00,40.9,41.11,40.87,41.05,327616.0,39.96,40.1652,39.9307,40.1065,327616.0
2019-10-03 13:00:00,41.05,41.09,40.84,40.93,468168.0,40.1065,40.1456,39.9014,39.9893,468168.0
2019-10-03 13:30:00,40.93,41.15,40.91,41.05,326556.0,39.9893,40.2042,39.9698,40.1065,326556.0
2019-10-03 14:00:00,41.06,41.06,40.86,41.04,587423.0,40.1163,40.1163,39.9209,40.0968,587423.0
2019-10-03 14:30:00,41.03,41.1,40.96,41.06,216601.0,40.087,40.1554,40.0186,40.1163,216601.0
2019-10-03 15:00:00,41.07,41.12,40.98,41.02,196662.0,40.1261,40.1749,40.0381,40.0772,196662.0
2019-10-03 15:30:00,41.03,41.17,40.98,41.0,1097552.0,40.087,40.2238,40.0381,40.0577,1097552.0
2019-10-04 09:30:00,41.05,41.28,40.96,41.01,505627.0,40.1065,40.3312,40.0186,40.0675,505627.0
2019-10-04 10:00:00,41.01,41.12,40.82,40.91,596058.0,40.0675,40.1749,39.8818,39.9698,596058.0
2019-10-04 10:30:00,40.91,41.22,40.9,41.08,512084.0,39.9698,40.2726,39.96,40.1358,512084.0
2019-10-04 11:00:00,41.08,41.33,41.05,41.27,270718.0,40.1358,40.3801,40.1065,40.3215,270718.0
2019-10-04 11:30:00,41.28,41.31,41.15,41.17,275556.0,40.3312,40.3606,40.2042,40.2238,275556.0
2019-10-04 12:00:00,41.18,41.24,41.15,41.17,152777.0,40.2335,40.2922,40.2042,40.2238,152777.0
2019-10-04 12:30:00,41.17,41.21,41.05,41.08,148924.0,40.2238,40.2629,40.1065,40.1358,148924.0
2019-10-04 13:00:00,41.07,41.22,41.03,41.16,103776.0,40.1261,40.2726,40.087,40.214,103776.0
2019-10-04 13:30:00,41.17,41.23,41.14,41.17,98557.0,40.2238,40.2824,40.1945,40.2238,98557.0
2019-10-04 14:00:00,41.18,41.24,41.15,41.23,231614.0,40.2335,40.2922,40.2042,40.2824,231614.0
2019-10-04 14:30:00,41.23,41.25,41.16,41.18,170865.0,40.2824,40.3019,40.214,40.2335,170865.0
2019-10-04 15:00:00,41.18,41.19,41.12,41.15,228599.0,40.2335,40.2433,40.1749,40.2042,228599.0
2019-10-04 15:30:00,41.16,41.21,41.13,41.14,734798.0,40.214,40.2629,40.1847,40.1945,734798.0
2019-10-07 09:30:00,40.81,40.88,40.53,40.58,465200.0,39.8721,39.9404,39.5985,39.6473,465200.0
2019-10-07 10:00:00,40.58,40.88,40.52,40.88,399102.0,39.6473,39.9404,39.5887,39.9404,399102.0
2019-10-07 10:30:00,40.88,41.0,40.85,40.97,374300.0,39.9404,40.0577,39.9111,40.0284,374300.0
2019-10-07 11:00:00,40.96,41.22,40.96,41.12,391570.0,40.0186,40.2726,40.0186,40.1749,391570.0
2019-10-07 11:30:00,41.13,41.34,41.03,41.25,296825.0,40.1847,40.3899,40.087,40.3019,296825.0
2019-10-07 12:00:00,41.26,41.26,41.14,41.18,290163.0,40.3117,40.3117,40.1945,40.2335,290163.0
2019-10-07 12:30:00,41.18,41.24,41.09,41.23,287343.0,40.2335,40.2922,40.1456,40.2824,287343.0
2019-10-07 13:00:00,41.23,41.27,41.05,41.12,214944.0,40.2824,40.3215,40.1065,40.1749,214944.0
2019-10-07 13:30:00,41.12,41.35,41.09,41.34,361810.0,40.1749,40.3996,40.1456,40.3899,361810.0
2019-10-07 14:00:00,41.34,41.34,41.18,41.22,196903.0,40.3899,40.3899,40.2335,40.2726,196903.0
2019-10-07 14:30:00,41.22,41.22,40.98,41.09,204655.0,40.2726,40.2726,40.0381,40.1456,204655.0
2019-10-07 15:00:00,41.09,41.14,41.03,41.05,363713.0,40.1456,40.1945,40.087,40.1065,363713.0
2019-10-07 15:30:00,41.05,41.07,40.88,40.88,704007.0,40.1065,40.1261,39.9404,39.9404,704007.0
2019-10-08 09:30:00,40.4,40.45,39.96,40.02,688922.0,39.4715,39.5203,39.0416,39.1002,688922.0
2019-10-08 10:00:00,40.03,40.23,39.92,40.1,310633.0,39.11,39.3054,39.0025,39.1784,310633.0
2019-10-08 10:30:00,40.1,40.25,39.94,40.25,256961.0,39.1784,39.3249,39.022,39.3249,256961.0
2019-10-08 11:00:00,40.24,40.25,40.02,40.08,189369.0,39.3152,39.3249,39.1002,39.1588,189369.0
2019-10-08 11:30:00,40.08,40.11,39.93,40.08,120656.0,39.1588,39.1881,39.0123,39.1588,120656.0
2019-10-08 12:00:00,40.08,40.11,40.03,40.09,103339.0,39.1588,39.1881,39.11,39.1686,103339.0
2019-10-08 12:30:00,40.09,40.23,39.97,40.11,253061.0,39.1686,39.3054,39.0514,39.1881,253061.0
2019-10-08 13:00:00,40.12,40.25,40.11,40.24,89876.0,39.1979,39.3249,39.1881,39.3152,89876.0
2019-10-08 13:30:00,40.24,40.33,40.17,40.19,127114.0,39.3152,39.4031,39.2468,39.2663,127114.0
2019-10-08 14:00:00,40.19,40.24,40.16,40.18,82477.0,39.2663,39.3152,39.237,39.2565,82477.0
2019-10-08 14:30:00,40.18,40.48,40.18,40.3,232259.0,39.2565,39.5496,39.2565,39.3738,232259.0
2019-10-08 15:00:00,40.3,40.4,40.25,40.32,190472.0,39.3738,39.4715,39.3249,39.3933,190472.0
2019-10-08 15:30:00,40.31,40.36,40.11,40.11,533891.0,39.3835,39.4324,39.1881,39.1881,533891.0
2019-10-09 09:30:00,40.53,40.67,40.33,40.61,513603.0,39.5985,39.7353,39.4031,39.6766,513603.0
2019-10-09 10:00:00,40.62,40.71,40.6,40.66,286455.0,39.6864,39.7744,39.6669,39.7255,286455.0
2019-10-09 10:30:00,40.65,40.79,40.54,40.55,189726.0,39.7157,39.8525,39.6083,39.618,189726.0
2019-10-09 11:00:00,40.56,40.6,40.42,40.44,190140.0,39.6278,39.6669,39.491,39.5106,190140.0
2019-10-09 11:30:00,40.44,40.64,40.38,40.53,188136.0,39.5106,39.706,39.4519,39.5985,188136.0
2019-10-09 12:00:00,40.53,40.61,40.53,40.55,89103.0,39.5985,39.6766,39.5985,39.618,89103.0
2019-10-09 12:30:00,40.54,40.61,40.49,40.52,68532.0,39.6083,39.6766,39.5594,39.5887,68532.0
2019-10-09 13:00:00,40.53,40.61,40.48,40.5,110445.0,39.5985,39.6766,39.5496,39.5692,110445.0
2019-10-09 13:30:00,40.5,40.6,40.46,40.6,97687.0,39.5692,39.6669,39.5301,39.6669,97687.0
2019-10-09 14:00:00,40.58,40.65,40.54,40.59,145495.0,39.6473,39.7157,39.6083,39.6571,145495.0
2019-10-09 14:30:00,40.59,40.66,40.52,40.64,122553.0,39.6571,39.7255,39.5887,39.706,122553.0
2019-10-09 15:00:00,40.63,40.68,40.6,40.64,195092.0,39.6962,39.745,39.6669,39.706,195092.0
2019-10-09 15:30:00,40.63,40.71,40.49,40.54,545243.0,39.6962,39.7744,39.5594,39.6083,545243.0
2019-10-10 09:30:00,40.87,41.45,40.75,41.27,431142.0,39.9307,40.4973,39.8134,40.3215,431142.0
2019-10-10 10:00:00,41.28,41.3,41.07,41.26,234387.0,40.3312,40.3508,40.1261,40.3117,234387.0
2019-10-10 10:30:00,41.28,41.41,41.22,41.38,312877.0,40.3312,40.4583,40.2726,40.429,312877.0
2019-10-10 11:00:00,41.38,41.42,41.26,41.3,227538.0,40.429,40.468,40.3117,40.3508,227538.0
2019-10-10 11:30:00,41.3,41.36,41.21,41.27,122833.0,40.3508,40.4094,40.2629,40.3215,122833.0
2019-10-10 12:00:00,41.27,41.33,41.22,41.24,246696.0,40.3215,40.3801,40.2726,40.2922,246696.0
2019-10-10 12:30:00,41.23,41.24,41.08,41.16,101731.0,40.2824,40.2922,40.1358,40.214,101731.0
2019-10-10 13:00:00,41.16,41.17,41.01,41.02,166508.0,40.214,40.2238,40.0675,40.0772,166508.0
2019-10-10 13:30:00,41.02,41.02,40.92,40.98,217116.0,40.0772,40.0772,39.9795,40.0381,217116.0
2019-10-10 14:00:00,40.98,41.04,40.78,40.86,264547.0,40.0381,40.0968,39.8427,39.9209,264547.0
2019-10-10 14:30:00,40.86,40.94,40.79,40.87,158731.0,39.9209,39.9991,39.8525,39.9307,158731.0
2019-10-10 15:00:00,40.88,41.0,40.83,40.99,150448.0,39.9404,40.0577,39.8916,40.0479,150448.0
2019-10-10 15:30:00,41.0,41.07,40.93,40.95,554053.0,40.0577,40.1261,39.9893,40.0088,554053.0
2019-10-11 09:30:00,41.93,42.26,41.82,42.24,1117036.0,40.9663,41.2887,40.8588,41.2692,1117036.0
2019-10-11 10:00:00,42.22,42.32,42.1,42.25,485658.0,41.2496,41.3473,41.1324,41.279,485658.0
2019-10-11 10:30:00,42.25,42.25,42.1,42.2,193557.0,41.279,41.279,41.1324,41.2301,193557.0
2019-10-11 11:00:00,42.19,42.29,42.13,42.18,316531.0,41.2203,41.318,41.1617,41.2106,316531.0
2019-10-11 11:30:00,42.17,42.2,41.97,41.98,200051.0,41.2008,41.2301,41.0054,41.0152,200051.0
2019-10-11 12:00:00,41.97,42.05,41.78,42.04,140431.0,41.0054,41.0836,40.8198,41.0738,140431.0
2019-10-11 12:30:00,42.05,42.06,41.82,42.01,157639.0,41.0836,41.0933,40.8588,41.0445,157639.0
2019-10-11 13:00:00,42.01,42.09,41.93,42.0,131774.0,41.0445,41.1226,40.9663,41.0347,131774.0
2019-10-11 13:30:00,42.0,42.09,41.95,42.06,138421.0,41.0347,41.1226,40.9859,41.0933,138421.0
2019-10-11 14:00:00,42.07,42.19,42.03,42.12,264521.0,41.1031,41.2203,41.064,41.1519,264521.0
2019-10-11 14:30:00,42.12,42.14,41.92,41.94,365503.0,41.1519,41.1715,40.9565,40.9761,365503.0
2019-10-11 15:00:00,41.94,41.94,41.83,41.86,247301.0,40.9761,40.9761,40.8686,40.8979,247301.0
2019-10-11 15:30:00,41.86,41.97,41.53,41.55,987585.0,40.8979,41.0054,40.5755,40.595,987585.0
2019-10-14 09:30:00,41.47,41.74,41.34,41.58,426862.0,40.5169,40.7807,40.3899,40.6244,426862.0
2019-10-14 10:00:00,41.56,41.64,41.45,41.5,308473.0,40.6048,40.683,40.4973,40.5462,308473.0
2019-10-14 10:30:00,41.5,41.66,41.48,41.57,410072.0,40.5462,40.7025,40.5267,40.6146,410072.0
2019-10-14 11:00:00,41.58,41.77,41.55,41.7,309982.0,40.6244,40.81,40.595,40.7416,309982.0
2019-10-14 11:30:00,41.7,41.97,41.68,41.86,432034.0,40.7416,41.0054,40.7221,40.8979,432034.0
2019-10-14 12:00:00,41.86,42.14,41.86,42.14,336376.0,40.8979,41.1715,40.8979,41.1715,336376.0
2019-10-14 12:30:00,42.14,42.24,42.09,42.15,167887.0,41.1715,41.2692,41.1226,41.1813,167887.0
2019-10-14 13:00:00,42.15,42.16,42.08,42.15,114796.0,41.1813,41.191,41.1129,41.1813,114796.0
2019-10-14 13:30:00,42.14,42.15,41.99,42.06,137028.0,41.1715,41.1813,41.0249,41.0933,137028.0
2019-10-14 14:00:00,42.07,42.09,42.02,42.05,95431.0,41.1031,41.1226,41.0542,41.0836,95431.0
2019-10-14 14:30:00,42.05,42.08,42.02,42.03,97693.0,41.0836,41.1129,41.0542,41.064,97693.0
2019-10-14 15:00:00,42.03,42.09,41.99,42.08,127078.0,41.064,41.1226,41.0249,41.1129,127078.0
2019-10-14 15:30:00,42.08,42.1,41.98,42.04,466866.0,41.1129,41.1324,41.0152,41.0738,466866.0
2019-10-15 09:30:00,42.07,42.2,41.93,42.13,367106.0,41.1031,41.2301,40.9663,41.1617,367106.0
2019-10-15 10:00:00,42.13,42.57,42.12,42.5,139222.0,41.1617,41.5916,41.1519,41.5232,139222.0
2019-10-15 10:30:00,42.5,42.75,42.5,42.68,230741.0,41.5232,41.7675,41.5232,41.6991,230741.0
2019-10-15 11:00:00,42.69,42.75,42.55,42.66,168785.0,41.7088,41.7675,41.5721,41.6795,168785.0
2019-10-15 11:30:00,42.65,42.78,42.55,42.73,160427.0,41.6698,41.7968,41.5721,41.7479,160427.0
2019-10-15 12:00:00,42.73,42.83,42.73,42.75,156561.0,41.7479,41.8456,41.7479,41.7675,156561.0
2019-10-15 12:30:00,42.74,42.86,42.73,42.84,74166.0,41.7577,41.8749,41.7479,41.8554,74166.0
2019-10-15 13:00:00,42.83,42.84,42.77,42.8,90418.0,41.8456,41.8554,41.787,41.8163,90418.0
2019-10-15 13:30:00,42.8,42.87,42.74,42.75,93315.0,41.8163,41.8847,41.7577,41.7675,93315.0
2019-10-15 14:00:00,42.75,42.75,42.66,42.68,94163.0,41.7675,41.7675,41.6795,41.6991,94163.0
2019-10-15 14:30:00,42.67,42.67,42.45,42.48,213665.0,41.6893,41.6893,41.4744,41.5037,213665.0
2019-10-15 15:00:00,42.48,42.52,42.43,42.5,140254.0,41.5037,41.5428,41.4548,41.5232,140254.0
2019-10-15 15:30:00,42.5,42.54,42.46,42.49,383398.0,41.5232,41.5623,41.4841,41.5134,383398.0
2019-10-16 09:30:00,42.65,42.89,42.5,42.65,242013.0,41.6698,41.9042,41.5232,41.6698,242013.0
2019-10-16 10:00:00,42.64,42.7,42.56,42.56,172569.0,41.66,41.7186,41.5818,41.5818,172569.0
2019-10-16 10:30:00,42.57,42.62,42.43,42.54,192592.0,41.5916,41.6405,41.4548,41.5623,192592.0
2019-10-16 11:00:00,42.54,42.6,42.47,42.48,164998.0,41.5623,41.6209,41.4939,41.5037,164998.0
2019-10-16 11:30:00,42.47,42.49,42.34,42.46,135337.0,41.4939,41.5134,41.3669,41.4841,135337.0
2019-10-16 12:00:00,42.46,42.65,42.46,42.52,150522.0,41.4841,41.6698,41.4841,41.5428,150522.0
2019-10-16 12:30:00,42.52,42.53,42.28,42.29,91363.0,41.5428,41.5525,41.3083,41.318,91363.0
2019-10-16 13:00:00,42.28,42.32,42.18,42.21,94327.0,41.3083,41.3473,41.2106,41.2399,94327.0
2019-10-16 13:30:00,42.21,42.28,42.18,42.19,93069.0,41.2399,41.3083,41.2106,41.2203,93069.0
2019-10-16 14:00:00,42.2,42.36,42.19,42.34,99316.0,41.2301,41.3864,41.2203,41.3669,99316.0
2019-10-16 14:30:00,42.34,42.45,42.34,42.4,143560.0,41.3669,41.4744,41.3669,41.4255,143560.0
2019-10-16 15:00:00,42.4,42.49,42.38,42.45,113344.0,41.4255,41.5134,41.406,41.4744,113344.0
2019-10-16 15:30:00,42.45,42.49,42.34,42.37,400561.0,41.4744,41.5134,41.3669,41.3962,400561.0
2019-10-17 09:30:00,42.4,42.63,42.15,42.47,392251.0,41.4255,41.6502,41.1813,41.4939,392251.0
2019-10-17 10:00:00,42.47,42.75,42.45,42.64,264418.0,41.4939,41.7675,41.4744,41.66,264418.0
2019-10-17 10:30:00,42.63,42.73,42.53,42.54,252087.0,41.6502,41.7479,41.5525,41.5623,252087.0
2019-10-17 11:00:00,42.54,42.69,42.47,42.65,216647.0,41.5623,41.7088,41.4939,41.6698,216647.0
2019-10-17 11:30:00,42.65,42.67,42.48,42.49,126432.0,41.6698,41.6893,41.5037,41.5134,126432.0
2019-10-17 12:00:00,42.51,42.51,42.39,42.42,140719.0,41.533,41.533,41.4157,41.445,140719.0
2019-10-17 12:30:00,42.43,42.43,42.35,42.38,87906.0,41.4548,41.4548,41.3767,41.406,87906.0
2019-10-17 13:00:00,42.39,42.48,42.34,42.46,93937.0,41.4157,41.5037,41.3669,41.4841,93937.0
2019-10-17 13:30:00,42.47,42.52,42.42,42.48,99891.0,41.4939,41.5428,41.445,41.5037,99891.0
2019-10-17 14:00:00,42.49,42.5,42.41,42.48,90617.0,41.5134,41.5232,41.4353,41.5037,90617.0
2019-10-17 14:30:00,42.47,42.55,42.43,42.54,111050.0,41.4939,41.5721,41.4548,41.5623,111050.0
2019-10-17 15:00:00,42.54,42.57,42.45,42.46,118142.0,41.5623,41.5916,41.4744,41.4841,118142.0
2019-10-17 15:30:00,42.47,42.49,42.4,42.45,359662.0,41.4939,41.5134,41.4255,41.4744,359662.0
2019-10-18 09:30:00,42.35,42.72,42.31,42.65,446878.0,41.3767,41.7382,41.3376,41.6698,446878.0
2019-10-18 10:00:00,42.66,42.69,42.47,42.53,246050.0,41.6795,41.7088,41.4939,41.5525,246050.0
2019-10-18 10:30:00,42.53,42.61,42.45,42.49,427072.0,41.5525,41.6307,41.4744,41.5134,427072.0
2019-10-18 11:00:00,42.5,42.61,42.47,42.58,200632.0,41.5232,41.6307,41.4939,41.6014,200632.0
2019-10-18 11:30:00,42.58,42.68,42.54,42.64,257860.0,41.6014,41.6991,41.5623,41.66,257860.0
2019-10-18 12:00:00,42.63,42.75,42.51,42.62,156370.0,41.6502,41.7675,41.533,41.6405,156370.0
2019-10-18 12:30:00,42.61,42.7,42.6,42.65,320944.0,41.6307,41.7186,41.6209,41.6698,320944.0
2019-10-18 13:00:00,42.65,42.95,42.63,42.94,303315.0,41.6698,41.9629,41.6502,41.9531,303315.0
2019-10-18 13:30:00,42.95,42.95,42.84,42.89,352547.0,41.9629,41.9629,41.8554,41.9042,352547.0
2019-10-18 14:00:00,42.89,42.97,42.86,42.91,233361.0,41.9042,41.9824,41.8749,41.9238,233361.0
2019-10-18 14:30:00,42.9,42.91,42.82,42.86,174173.0,41.914,41.9238,41.8359,41.8749,174173.0
2019-10-18 15:00:00,42.87,42.89,42.81,42.82,168380.0,41.8847,41.9042,41.8261,41.8359,168380.0
2019-10-18 15:30:00,42.82,42.85,42.76,42.79,606714.0,41.8359,41.8652,41.7772,41.8065,606714.0
2019-10-21 09:30:00,43.07,43.44,42.97,43.26,548714.0,42.0801,42.4416,41.9824,42.2657,548714.0
2019-10-21 10:00:00,43.25,43.27,43.09,43.12,346998.0,42.256,42.2755,42.0997,42.129,346998.0
2019-10-21 10:30:00,43.12,43.26,43.02,43.2,439565.0,42.129,42.2657,42.0313,42.2071,439565.0
2019-10-21 11:00:00,43.21,43.28,43.08,43.24,998207.0,42.2169,42.2853,42.0899,42.2462,998207.0
2019-10-21 11:30:00,43.25,43.41,43.19,43.38,180666.0,42.256,42.4123,42.1974,42.383,180666.0
2019-10-21 12:00:00,43.37,43.44,43.32,43.41,110924.0,42.3732,42.4416,42.3244,42.4123,110924.0
2019-10-21 12:30:00,43.41,43.52,43.4,43.51,70645.0,42.4123,42.5198,42.4025,42.51,70645.0
2019-10-21 13:00:00,43.5,43.51,43.13,43.14,127639.0,42.5002,42.51,42.1387,42.1485,127639.0
2019-10-21 13:30:00,43.13,43.16,43.03,43.11,226757.0,42.1387,42.168,42.041,42.1192,226757.0
2019-10-21 14:00:00,43.11,43.17,42.98,42.98,100959.0,42.1192,42.1778,41.9922,41.9922,100959.0
2019-10-21 14:30:00,42.99,43.07,42.98,43.06,80886.0,42.0019,42.0801,41.9922,42.0703,80886.0
2019-10-21 15:00:00,43.05,43.13,43.04,43.08,139662.0,42.0606,42.1387,42.0508,42.0899,139662.0
2019-10-21 15:30:00,43.08,43.13,43.01,43.12,435392.0,42.0899,42.1387,42.0215,42.129,435392.0
2019-10-22 09:30:00,43.14,43.24,42.71,42.78,329615.0,42.1485,42.2462,41.7284,41.7968,329615.0
2019-10-22 10:00:00,42.79,42.83,42.66,42.74,144244.0,41.8065,41.8456,41.6795,41.7577,144244.0
2019-10-22 10:30:00,42.75,42.79,42.7,42.73,194430.0,41.7675,41.8065,41.7186,41.7479,194430.0
2019-10-22 11:00:00,42.73,42.89,42.71,42.76,242041.0,41.7479,41.9042,41.7284,41.7772,242041.0
2019-10-22 11:30:00,42.75,42.81,42.68,42.7,175194.0,41.7675,41.8261,41.6991,41.7186,175194.0
2019-10-22 12:00:00,42.7,42.77,42.68,42.75,218204.0,41.7186,41.787,41.6991,41.7675,218204.0
2019-10-22 12:30:00,42.75,42.77,42.62,42.64,358353.0,41.7675,41.787,41.6405,41.66,358353.0
2019-10-22 13:00:00,42.63,42.68,42.63,42.67,113239.0,41.6502,41.6991,41.6502,41.6893,113239.0
2019-10-22 13:30:00,42.66,42.76,42.65,42.75,163672.0,41.6795,41.7772,41.6698,41.7675,163672.0
2019-10-22 14:00:00,42.75,42.95,42.73,42.8,370964.0,41.7675,41.9629,41.7479,41.8163,370964.0
2019-10-22 14:30:00,42.8,42.81,42.6,42.66,246066.0,41.8163,41.8261,41.6209,41.6795,246066.0
2019-10-22 15:00:00,42.66,42.67,42.58,42.66,171763.0,41.6795,41.6893,41.6014,41.6795,171763.0
2019-10-22 15:30:00,42.65,42.68,42.53,42.55,424110.0,41.6698,41.6991,41.5525,41.5721,424110.0
2019-10-23 09:30:00,43.04,43.09,42.64,42.95,570987.0,42.0508,42.0997,41.66,41.9629,570987.0
2019-10-23 10:00:00,42.95,42.95,42.71,42.9,333689.0,41.9629,41.9629,41.7284,41.914,333689.0
2019-10-23 10:30:00,42.9,43.01,42.85,43.01,362161.0,41.914,42.0215,41.8652,42.0215,362161.0
2019-10-23 11:00:00,43.02,43.08,42.98,43.05,502905.0,42.0313,42.0899,41.9922,42.0606,502905.0
2019-10-23 11:30:00,43.05,43.11,43.02,43.05,367667.0,42.0606,42.1192,42.0313,42.0606,367667.0
2019-10-23 12:00:00,43.06,43.2,43.04,43.2,336007.0,42.0703,42.2071,42.0508,42.2071,336007.0
2019-10-23 12:30:00,43.2,43.42,43.19,43.4,365868.0,42.2071,42.4221,42.1974,42.4025,365868.0
2019-10-23 13:00:00,43.39,43.61,43.39,43.54,345335.0,42.3928,42.6077,42.3928,42.5393,345335.0
2019-10-23 13:30:00,43.55,43.73,43.54,43.66,428833.0,42.5491,42.7249,42.5393,42.6565,428833.0
2019-10-23 14:00:00,43.66,43.71,43.63,43.69,319006.0,42.6565,42.7054,42.6272,42.6859,319006.0
2019-10-23 14:30:00,43.69,43.84,43.69,43.82,281818.0,42.6859,42.8324,42.6859,42.8129,281818.0
2019-10-23 15:00:00,43.83,43.96,43.81,43.95,479653.0,42.8226,42.9497,42.8031,42.9399,479653.0
2019-10-23 15:30:00,43.95,44.08,43.93,44.01,990772.0,42.9399,43.0669,42.9203,42.9985,990772.0
2019-10-24 09:30:00,44.05,44.09,43.49,43.54,277184.0,43.0376,43.0767,42.4905,42.5393,277184.0
2019-10-24 10:00:00,43.52,43.52,43.19,43.34,367914.0,42.5198,42.5198,42.1974,42.3439,367914.0
2019-10-24 10:30:00,43.33,43.45,43.23,43.31,234031.0,42.3341,42.4514,42.2364,42.3146,234031.0
2019-10-24 11:00:00,43.31,43.45,43.28,43.41,157604.0,42.3146,42.4514,42.2853,42.4123,157604.0
2019-10-24 11:30:00,43.42,43.6,43.39,43.59,216538.0,42.4221,42.5979,42.3928,42.5882,216538.0
2019-10-24 12:00:00,43.59,43.64,43.5,43.62,279280.0,42.5882,42.637,42.5002,42.6175,279280.0
2019-10-24 12:30:00,43.63,43.75,43.57,43.59,99701.0,42.6272,42.7445,42.5686,42.5882,99701.0
2019-10-24 13:00:00,43.6,43.65,43.55,43.65,212301.0,42.5979,42.6468,42.5491,42.6468,212301.0
2019-10-24 13:30:00,43.65,43.75,43.64,43.73,106792.0,42.6468,42.7445,42.637,42.7249,106792.0
2019-10-24 14:00:00,43.73,43.88,43.73,43.82,211992.0,42.7249,42.8715,42.7249,42.8129,211992.0
2019-10-24 14:30:00,43.82,43.93,43.81,43.86,207492.0,42.8129,42.9203,42.8031,42.852,207492.0
2019-10-24 15:00:00,43.86,43.89,43.78,43.8,513975.0,42.852,42.8813,42.7738,42.7933,513975.0
2019-10-24 15:30:00,43.8,43.91,43.79,43.9,688589.0,42.7933,42.9008,42.7836,42.891,688589.0
2019-10-25 09:30:00,43.9,44.38,43.88,44.21,232391.0,42.891,43.36,42.8715,43.1939,232391.0
2019-10-25 10:00:00,44.21,44.41,44.19,44.39,243084.0,43.1939,43.3893,43.1744,43.3698,243084.0
2019-10-25 10:30:00,44.4,44.54,44.35,44.53,156125.0,43.3795,43.5163,43.3307,43.5066,156125.0
2019-10-25 11:00:00,44.53,44.7,44.47,44.68,169450.0,43.5066,43.6726,43.4479,43.6531,169450.0
2019-10-25 11:30:00,44.68,44.68,44.39,44.59,127634.0,43.6531,43.6531,43.3698,43.5652,127634.0
2019-10-25 12:00:00,44.6,44.63,44.54,44.57,108648.0,43.5749,43.6043,43.5163,43.5456,108648.0
2019-10-25 12:30:00,44.58,44.68,44.56,44.67,83099.0,43.5554,43.6531,43.5359,43.6433,83099.0
2019-10-25 13:00:00,44.68,44.82,44.63,44.75,170592.0,43.6531,43.7899,43.6043,43.7215,170592.0
2019-10-25 13:30:00,44.75,44.81,44.7,44.73,102759.0,43.7215,43.7801,43.6726,43.702,102759.0
2019-10-25 14:00:00,44.72,44.73,44.61,44.61,107959.0,43.6922,43.702,43.5847,43.5847,107959.0
2019-10-25 14:30:00,44.61,44.71,44.58,44.69,104692.0,43.5847,43.6824,43.5554,43.6629,104692.0
2019-10-25 15:00:00,44.68,44.7,44.59,44.68,113868.0,43.6531,43.6726,43.5652,43.6531,113868.0
2019-10-25 15:30:00,44.68,44.7,44.53,44.57,396483.0,43.6531,43.6726,43.5066,43.5456,396483.0
2019-10-28 09:30:00,44.59,44.86,44.59,44.67,251232.0,43.5652,43.829,43.5652,43.6433,251232.0
2019-10-28 10:00:00,44.67,44.79,44.63,44.72,173057.0,43.6433,43.7606,43.6043,43.6922,173057.0
2019-10-28 10:30:00,44.72,44.75,44.49,44.49,280430.0,43.6922,43.7215,43.4675,43.4675,280430.0
2019-10-28 11:00:00,44.49,44.51,44.4,44.48,181458.0,43.4675,43.487,43.3795,43.4577,181458.0
2019-10-28 11:30:00,44.49,44.5,44.36,44.4,121949.0,43.4675,43.4772,43.3405,43.3795,121949.0
2019-10-28 12:00:00,44.4,44.54,44.37,44.46,161069.0,43.3795,43.5163,43.3502,43.4382,161069.0
2019-10-28 12:30:00,44.45,44.53,44.31,44.33,85174.0,43.4284,43.5066,43.2916,43.3112,85174.0
2019-10-28 13:00:00,44.32,44.33,44.23,44.27,84215.0,43.3014,43.3112,43.2134,43.2525,84215.0
2019-10-28 13:30:00,44.27,44.33,44.25,44.29,83924.0,43.2525,43.3112,43.233,43.2721,83924.0
2019-10-28 14:00:00,44.29,44.4,44.28,44.39,70168.0,43.2721,43.3795,43.2623,43.3698,70168.0
2019-10-28 14:30:00,44.4,44.4,44.22,44.25,101612.0,43.3795,43.3795,43.2037,43.233,101612.0
2019-10-28 15:00:00,44.25,44.27,44.2,44.23,168890.0,43.233,43.2525,43.1841,43.2134,168890.0
2019-10-28 15:30:00,44.23,44.25,44.13,44.18,402620.0,43.2134,43.233,43.1157,43.1646,402620.0
2019-10-29 09:30:00,44.64,44.7,44.4,44.42,239340.0,43.614,43.6726,43.3795,43.3991,239340.0
2019-10-29 10:00:00,44.43,44.56,44.39,44.46,169519.0,43.4089,43.5359,43.3698,43.4382,169519.0
2019-10-29 10:30:00,44.46,44.63,44.45,44.55,149989.0,43.4382,43.6043,43.4284,43.5261,149989.0
2019-10-29 11:00:00,44.55,44.59,44.46,44.47,193024.0,43.5261,43.5652,43.4382,43.4479,193024.0
2019-10-29 11:30:00,44.47,44.57,44.44,44.49,140587.0,43.4479,43.5456,43.4186,43.4675,140587.0
2019-10-29 12:00:00,44.48,44.54,44.35,44.51,212809.0,43.4577,43.5163,43.3307,43.487,212809.0
2019-10-29 12:30:00,44.52,44.53,44.22,44.23,209768.0,43.4968,43.5066,43.2037,43.2134,209768.0
2019-10-29 13:00:00,44.23,44.29,44.19,44.22,82834.0,43.2134,43.2721,43.1744,43.2037,82834.0
2019-10-29 13:30:00,44.23,44.44,44.22,44.34,243981.0,43.2134,43.4186,43.2037,43.3209,243981.0
2019-10-29 14:00:00,44.34,44.38,44.28,44.34,150106.0,43.3209,43.36,43.2623,43.3209,150106.0
2019-10-29 14:30:00,44.34,44.36,44.26,44.26,133948.0,43.3209,43.3405,43.2428,43.2428,133948.0
2019-10-29 15:00:00,44.27,44.36,44.26,44.28,105332.0,43.2525,43.3405,43.2428,43.2623,105332.0
2019-10-29 15:30:00,44.28,44.32,44.15,44.17,603217.0,43.2623,43.3014,43.1353,43.1548,603217.0
2019-10-30 09:30:00,44.49,44.49,43.86,43.87,256826.0,43.4675,43.4675,42.852,42.8617,256826.0
2019-10-30 10:00:00,43.86,43.98,43.68,43.82,305271.0,42.852,42.9692,42.6761,42.8129,305271.0
2019-10-30 10:30:00,43.82,43.82,43.43,43.44,214454.0,42.8129,42.8129,42.4318,42.4416,214454.0
2019-10-30 11:00:00,43.45,43.55,43.23,43.25,254443.0,42.4514,42.5491,42.2364,42.256,254443.0
2019-10-30 11:30:00,43.26,43.27,43.05,43.22,294968.0,42.2657,42.2755,42.0606,42.2267,294968.0
2019-10-30 12:00:00,43.21,43.3,43.03,43.15,174578.0,42.2169,42.3048,42.041,42.1583,174578.0
2019-10-30 12:30:00,43.16,43.22,43.1,43.21,82412.0,42.168,42.2267,42.1094,42.2169,82412.0
2019-10-30 13:00:00,43.21,43.37,43.21,43.34,80759.0,42.2169,42.3732,42.2169,42.3439,80759.0
2019-10-30 13:30:00,43.34,43.36,43.11,43.13,181232.0,42.3439,42.3634,42.1192,42.1387,181232.0
2019-10-30 14:00:00,43.11,43.2,42.96,42.97,269447.0,42.1192,42.2071,41.9726,41.9824,269447.0
2019-10-30 14:30:00,42.97,43.15,42.96,43.1,201297.0,41.9824,42.1583,41.9726,42.1094,201297.0
2019-10-30 15:00:00,43.09,43.22,43.04,43.2,271072.0,42.0997,42.2267,42.0508,42.2071,271072.0
2019-10-30 15:30:00,43.19,43.23,43.05,43.21,632011.0,42.1974,42.2364,42.0606,42.2169,632011.0
2019-10-31 09:30:00,43.13,43.24,42.81,42.91,216497.0,42.1387,42.2462,41.8261,41.9238,216497.0
2019-10-31 10:00:00,42.9,42.9,42.57,42.71,182429.0,41.914,41.914,41.5916,41.7284,182429.0
2019-10-31 10:30:00,42.7,42.92,42.67,42.91,152937.0,41.7186,41.9336,41.6893,41.9238,152937.0
2019-10-31 11:00:00,42.9,42.91,42.81,42.88,136492.0,41.914,41.9238,41.8261,41.8945,136492.0
2019-10-31 11:30:00,42.88,43.03,42.87,42.91,203991.0,41.8945,42.041,41.8847,41.9238,203991.0
2019-10-31 12:00:00,42.91,42.92,42.73,42.76,145669.0,41.9238,41.9336,41.7479,41.7772,145669.0
2019-10-31 12:30:00,42.75,42.78,42.66,42.66,121303.0,41.7675,41.7968,41.6795,41.6795,121303.0
2019-10-31 13:00:00,42.66,42.66,42.53,42.54,173317.0,41.6795,41.6795,41.5525,41.5623,173317.0
2019-10-31 13:30:00,42.53,42.61,42.47,42.48,225583.0,41.5525,41.6307,41.4939,41.5037,225583.0
2019-10-31 14:00:00,42.47,42.65,42.45,42.64,214258.0,41.4939,41.6698,41.4744,41.66,214258.0
2019-10-31 14:30:00,42.64,42.67,42.58,42.62,210180.0,41.66,41.6893,41.6014,41.6405,210180.0
2019-10-31 15:00:00,42.62,42.65,42.57,42.61,163498.0,41.6405,41.6698,41.5916,41.6307,163498.0
2019-10-31 15:30:00,42.61,42.89,42.59,42.89,881044.0,41.6307,41.9042,41.6111,41.9042,881044.0
2019-11-01 09:30:00,43.23,43.32,43.0,43.05,399763.0,42.2364,42.3244,42.0117,42.0606,399763.0
2019-11-01 10:00:00,43.07,43.11,42.99,43.01,464940.0,42.0801,42.1192,42.0019,42.0215,464940.0
2019-11-01 10:30:00,43.01,43.19,42.98,43.09,428945.0,42.0215,42.1974,41.9922,42.0997,428945.0
2019-11-01 11:00:00,43.1,43.15,43.05,43.11,193720.0,42.1094,42.1583,42.0606,42.1192,193720.0
2019-11-01 11:30:00,43.11,43.24,43.1,43.16,198724.0,42.1192,42.2462,42.1094,42.168,198724.0
2019-11-01 12:00:00,43.16,43.17,43.06,43.09,171205.0,42.168,42.1778,42.0703,42.0997,171205.0
2019-11-01 12:30:00,43.09,43.17,43.07,43.1,158454.0,42.0997,42.1778,42.0801,42.1094,158454.0
2019-11-01 13:00:00,43.1,43.16,43.08,43.14,233736.0,42.1094,42.168,42.0899,42.1485,233736.0
2019-11-01 13:30:00,43.14,43.14,43.06,43.1,135817.0,42.1485,42.1485,42.0703,42.1094,135817.0
2019-11-01 14:00:00,43.11,43.14,43.05,43.07,152392.0,42.1192,42.1485,42.0606,42.0801,152392.0
2019-11-01 14:30:00,43.08,43.09,43.04,43.05,162371.0,42.0899,42.0997,42.0508,42.0606,162371.0
2019-11-01 15:00:00,43.05,43.09,42.98,43.01,222355.0,42.0606,42.0997,41.9922,42.0215,222355.0
2019-11-01 15:30:00,43.01,43.02,42.87,42.95,620971.0,42.0215,42.0313,41.8847,41.9629,620971.0
2019-11-04 09:30:00,43.25,43.66,43.25,43.66,365632.0,42.256,42.6565,42.256,42.6565,365632.0
2019-11-04 10:00:00,43.65,43.77,43.59,43.73,172249.0,42.6468,42.764,42.5882,42.7249,172249.0
2019-11-04 10:30:00,43.73,43.95,43.71,43.95,176707.0,42.7249,42.9399,42.7054,42.9399,176707.0
2019-11-04 11:00:00,43.94,44.06,43.92,44.02,247869.0,42.9301,43.0474,42.9106,43.0083,247869.0
2019-11-04 11:30:00,44.02,44.16,43.93,44.01,257222.0,43.0083,43.1451,42.9203,42.9985,257222.0
2019-11-04 12:00:00,44.01,44.12,44.0,44.09,100232.0,42.9985,43.106,42.9887,43.0767,100232.0
2019-11-04 12:30:00,44.09,44.21,44.08,44.2,172289.0,43.0767,43.1939,43.0669,43.1841,172289.0
2019-11-04 13:00:00,44.2,44.2,44.02,44.05,304741.0,43.1841,43.1841,43.0083,43.0376,304741.0
2019-11-04 13:30:00,44.05,44.06,43.96,44.04,157782.0,43.0376,43.0474,42.9497,43.0278,157782.0
2019-11-04 14:00:00,44.04,44.26,44.03,44.23,170439.0,43.0278,43.2428,43.018,43.2134,170439.0
2019-11-04 14:30:00,44.23,44.34,44.21,44.34,249646.0,43.2134,43.3209,43.1939,43.3209,249646.0
2019-11-04 15:00:00,44.34,44.37,44.18,44.19,336329.0,43.3209,43.3502,43.1646,43.1744,336329.0
2019-11-04 15:30:00,44.19,44.28,44.15,44.21,527411.0,43.1744,43.2623,43.1353,43.1939,527411.0
2019-11-05 09:30:00,44.36,44.69,44.31,44.67,283337.0,43.3405,43.6629,43.2916,43.6433,283337.0
2019-11-05 10:00:00,44.67,44.8,44.46,44.48,214258.0,43.6433,43.7703,43.4382,43.4577,214258.0
2019-11-05 10:30:00,44.49,44.74,44.44,44.69,144787.0,43.4675,43.7117,43.4186,43.6629,144787.0
2019-11-05 11:00:00,44.7,44.94,44.67,44.94,262605.0,43.6726,43.9071,43.6433,43.9071,262605.0
2019-11-05 11:30:00,44.94,45.08,44.9,45.04,235125.0,43.9071,44.0439,43.8681,44.0048,235125.0
2019-11-05 12:00:00,45.05,45.13,44.93,44.98,246839.0,44.0146,44.0928,43.8974,43.9462,246839.0
2019-11-05 12:30:00,44.99,45.12,44.98,45.08,191519.0,43.956,44.083,43.9462,44.0439,191519.0
2019-11-05 13:00:00,45.07,45.15,45.04,45.15,125514.0,44.0341,44.1123,44.0048,44.1123,125514.0
2019-11-05 13:30:00,45.14,45.29,45.12,45.26,195300.0,44.1025,44.2491,44.083,44.2198,195300.0
2019-11-05 14:00:00,45.25,45.32,45.23,45.27,191586.0,44.21,44.2784,44.1905,44.2295,191586.0
2019-11-05 14:30:00,45.28,45.28,45.06,45.07,159265.0,44.2393,44.2393,44.0244,44.0341,159265.0
2019-11-05 15:00:00,45.06,45.07,44.91,44.92,170587.0,44.0244,44.0341,43.8778,43.8876,170587.0
2019-11-05 15:30:00,44.92,45.03,44.83,44.87,509109.0,43.8876,43.9951,43.7997,43.8387,509109.0
2019-11-06 09:30:00,44.87,44.87,44.28,44.77,267400.0,43.8387,43.8387,43.2623,43.741,267400.0
2019-11-06 10:00:00,44.77,44.91,44.73,44.83,185677.0,43.741,43.8778,43.702,43.7997,185677.0
2019-11-06 10:30:00,44.82,44.82,44.5,44.64,171234.0,43.7899,43.7899,43.4772,43.614,171234.0
2019-11-06 11:00:00,44.66,44.72,44.51,44.65,113214.0,43.6336,43.6922,43.487,43.6238,113214.0
2019-11-06 11:30:00,44.65,44.71,44.29,44.38,163877.0,43.6238,43.6824,43.2721,43.36,163877.0
2019-11-06 12:00:00,44.39,44.39,44.22,44.23,113847.0,43.3698,43.3698,43.2037,43.2134,113847.0
2019-11-06 12:30:00,44.23,44.43,44.22,44.42,122897.0,43.2134,43.4089,43.2037,43.3991,122897.0
2019-11-06 13:00:00,44.43,44.44,44.3,44.37,97334.0,43.4089,43.4186,43.2818,43.3502,97334.0
2019-11-06 13:30:00,44.39,44.5,44.28,44.48,93447.0,43.3698,43.4772,43.2623,43.4577,93447.0
2019-11-06 14:00:00,44.49,44.54,44.43,44.54,94371.0,43.4675,43.5163,43.4089,43.5163,94371.0
2019-11-06 14:30:00,44.54,44.59,44.47,44.49,102847.0,43.5163,43.5652,43.4479,43.4675,102847.0
2019-11-06 15:00:00,44.49,44.51,44.41,44.51,160503.0,43.4675,43.487,43.3893,43.487,160503.0
2019-11-06 15:30:00,44.51,44.53,44.35,44.38,513012.0,43.487,43.5066,43.3307,43.36,513012.0
2019-11-07 09:30:00,44.89,45.34,44.74,45.09,382631.0,43.8583,44.2979,43.7117,44.0537,382631.0
2019-11-07 10:00:00,45.1,45.12,44.84,44.92,258344.0,44.0635,44.083,43.8094,43.8876,258344.0
2019-11-07 10:30:00,44.92,45.01,44.69,44.83,444422.0,43.8876,43.9755,43.6629,43.7997,444422.0
2019-11-07 11:00:00,44.83,44.95,44.67,44.87,240565.0,43.7997,43.9169,43.6433,43.8387,240565.0
2019-11-07 11:30:00,44.87,45.04,44.79,45.02,182587.0,43.8387,44.0048,43.7606,43.9853,182587.0
2019-11-07 12:00:00,45.02,45.06,44.93,45.01,71565.0,43.9853,44.0244,43.8974,43.9755,71565.0
2019-11-07 12:30:00,45.01,45.06,44.95,45.04,81127.0,43.9755,44.0244,43.9169,44.0048,81127.0
2019-11-07 13:00:00,45.04,45.11,44.97,45.03,111083.0,44.0048,44.0732,43.9364,43.9951,111083.0
2019-11-07 13:30:00,45.03,45.06,44.95,44.98,90940.0,43.9951,44.0244,43.9169,43.9462,90940.0
2019-11-07 14:00:00,44.99,45.09,44.97,45.08,70950.0,43.956,44.0537,43.9364,44.0439,70950.0
2019-11-07 14:30:00,45.08,45.08,44.84,44.99,159635.0,44.0439,44.0439,43.8094,43.956,159635.0
2019-11-07 15:00:00,44.99,45.0,44.93,45.0,123605.0,43.956,43.9658,43.8974,43.9658,123605.0
2019-11-07 15:30:00,45.0,45.07,44.93,45.06,474893.0,43.9658,44.0341,43.8974,44.0244,474893.0
2019-11-08 09:30:00,44.6,44.66,44.26,44.39,310823.0,43.5749,43.6336,43.2428,43.3698,310823.0
2019-11-08 10:00:00,44.38,44.64,44.26,44.59,168243.0,43.36,43.614,43.2428,43.5652,168243.0
2019-11-08 10:30:00,44.6,44.76,44.47,44.65,271609.0,43.5749,43.7313,43.4479,43.6238,271609.0
2019-11-08 11:00:00,44.65,44.71,44.58,44.64,177659.0,43.6238,43.6824,43.5554,43.614,177659.0
2019-11-08 11:30:00,44.64,44.95,44.63,44.84,180645.0,43.614,43.9169,43.6043,43.8094,180645.0
2019-11-08 12:00:00,44.84,44.88,44.74,44.87,95680.0,43.8094,43.8485,43.7117,43.8387,95680.0
2019-11-08 12:30:00,44.86,44.87,44.76,44.84,76289.0,43.829,43.8387,43.7313,43.8094,76289.0
2019-11-08 13:00:00,44.84,44.92,44.83,44.92,51655.0,43.8094,43.8876,43.7997,43.8876,51655.0
2019-11-08 13:30:00,44.91,44.95,44.89,44.9,52761.0,43.8778,43.9169,43.8583,43.8681,52761.0
2019-11-08 14:00:00,44.91,44.92,44.86,44.91,98693.0,43.8778,43.8876,43.829,43.8778,98693.0
2019-11-08 14:30:00,44.9,44.97,44.89,44.92,83303.0,43.8681,43.9364,43.8583,43.8876,83303.0
2019-11-08 15:00:00,44.93,45.0,44.91,44.96,82576.0,43.8974,43.9658,43.8778,43.9267,82576.0
2019-11-08 15:30:00,44.96,45.05,44.87,45.04,385494.0,43.9267,44.0146,43.8387,44.0048,385494.0
2019-11-11 09:30:00,44.64,44.84,44.42,44.69,231190.0,43.614,43.8094,43.3991,43.6629,231190.0
2019-11-11 10:00:00,44.71,45.02,44.68,44.97,185069.0,43.6824,43.9853,43.6531,43.9364,185069.0
2019-11-11 10:30:00,44.98,45.01,44.8,44.81,114825.0,43.9462,43.9755,43.7703,43.7801,114825.0
2019-11-11 11:00:00,44.81,44.87,44.67,44.77,129166.0,43.7801,43.8387,43.6433,43.741,129166.0
2019-11-11 11:30:00,44.77,44.82,44.75,44.78,77673.0,43.741,43.7899,43.7215,43.7508,77673.0
2019-11-11 12:00:00,44.77,44.93,44.74,44.89,97359.0,43.741,43.8974,43.7117,43.8583,97359.0
2019-11-11 12:30:00,44.89,44.91,44.76,44.79,62565.0,43.8583,43.8778,43.7313,43.7606,62565.0
2019-11-11 13:00:00,44.8,44.8,44.72,44.74,110359.0,43.7703,43.7703,43.6922,43.7117,110359.0
2019-11-11 13:30:00,44.73,44.75,44.67,44.71,92994.0,43.702,43.7215,43.6433,43.6824,92994.0
2019-11-11 14:00:00,44.71,44.72,44.65,44.66,78056.0,43.6824,43.6922,43.6238,43.6336,78056.0
2019-11-11 14:30:00,44.66,44.69,44.63,44.64,65732.0,43.6336,43.6629,43.6043,43.614,65732.0
2019-11-11 15:00:00,44.65,44.74,44.61,44.7,133099.0,43.6238,43.7117,43.5847,43.6726,133099.0
2019-11-11 15:30:00,44.71,44.71,44.62,44.68,442581.0,43.6824,43.6824,43.5945,43.6531,442581.0
2019-11-12 09:30:00,44.96,45.04,44.78,44.82,278320.0,43.9267,44.0048,43.7508,43.7899,278320.0
2019-11-12 10:00:00,44.81,44.84,44.65,44.81,159814.0,43.7801,43.8094,43.6238,43.7801,159814.0
2019-11-12 10:30:00,44.8,44.98,44.79,44.95,159228.0,43.7703,43.9462,43.7606,43.9169,159228.0
2019-11-12 11:00:00,44.96,45.04,44.93,44.93,127854.0,43.9267,44.0048,43.8974,43.8974,127854.0
2019-11-12 11:30:00,44.94,44.94,44.74,44.79,96576.0,43.9071,43.9071,43.7117,43.7606,96576.0
2019-11-12 12:00:00,44.79,44.83,44.63,44.68,88936.0,43.7606,43.7997,43.6043,43.6531,88936.0
2019-11-12 12:30:00,44.67,44.73,44.62,44.65,45878.0,43.6433,43.702,43.5945,43.6238,45878.0
2019-11-12 13:00:00,44.66,44.76,44.6,44.6,46631.0,43.6336,43.7313,43.5749,43.5749,46631.0
2019-11-12 13:30:00,44.61,44.65,44.57,44.57,57930.0,43.5847,43.6238,43.5456,43.5456,57930.0
2019-11-12 14:00:00,44.57,44.58,44.46,44.49,71121.0,43.5456,43.5554,43.4382,43.4675,71121.0
2019-11-12 14:30:00,44.48,44.5,44.31,44.34,87707.0,43.4577,43.4772,43.2916,43.3209,87707.0
2019-11-12 15:00:00,44.34,44.36,44.25,44.36,138312.0,43.3209,43.3405,43.233,43.3405,138312.0
2019-11-12 15:30:00,44.36,44.5,44.34,44.49,323700.0,43.3405,43.4772,43.3209,43.4675,323700.0
2019-11-13 09:30:00,44.26,44.36,43.87,44.36,227927.0,43.2428,43.3405,42.8617,43.3405,227927.0
2019-11-13 10:00:00,44.37,44.38,44.18,44.21,133616.0,43.3502,43.36,43.1646,43.1939,133616.0
2019-11-13 10:30:00,44.2,44.26,44.05,44.18,98222.0,43.1841,43.2428,43.0376,43.1646,98222.0
2019-11-13 11:00:00,44.18,44.23,44.1,44.19,166948.0,43.1646,43.2134,43.0864,43.1744,166948.0
2019-11-13 11:30:00,44.18,44.2,44.03,44.2,97569.0,43.1646,43.1841,43.018,43.1841,97569.0
2019-11-13 12:00:00,44.2,44.2,44.15,44.16,78864.0,43.1841,43.1841,43.1353,43.1451,78864.0
2019-11-13 12:30:00,44.16,44.19,44.05,44.15,144387.0,43.1451,43.1744,43.0376,43.1353,144387.0
2019-11-13 13:00:00,44.15,44.16,44.01,44.09,152813.0,43.1353,43.1451,42.9985,43.0767,152813.0
2019-11-13 13:30:00,44.09,44.12,43.96,44.01,131227.0,43.0767,43.106,42.9497,42.9985,131227.0
2019-11-13 14:00:00,44.01,44.04,43.96,43.99,83646.0,42.9985,43.0278,42.9497,42.979,83646.0
2019-11-13 14:30:00,43.99,44.03,43.95,44.01,124707.0,42.979,43.018,42.9399,42.9985,124707.0
2019-11-13 15:00:00,44.01,44.08,43.98,44.05,157429.0,42.9985,43.0669,42.9692,43.0376,157429.0
2019-11-13 15:30:00,44.06,44.12,44.05,44.06,334431.0,43.0474,43.106,43.0376,43.0474,334431.0
2019-11-14 09:30:00,44.16,44.3,44.06,44.19,153760.0,43.1451,43.2818,43.0474,43.1744,153760.0
2019-11-14 10:00:00,44.19,44.32,44.17,44.23,89530.0,43.1744,43.3014,43.1548,43.2134,89530.0
2019-11-14 10:30:00,44.23,44.25,44.13,44.15,71748.0,43.2134,43.233,43.1157,43.1353,71748.0
2019-11-14 11:00:00,44.15,44.26,44.11,44.25,90605.0,43.1353,43.2428,43.0962,43.233,90605.0
2019-11-14 11:30:00,44.25,44.27,43.94,44.01,87683.0,43.233,43.2525,42.9301,42.9985,87683.0
2019-11-14 12:00:00,44.01,44.33,44.0,44.33,112539.0,42.9985,43.3112,42.9887,43.3112,112539.0
2019-11-14 12:30:00,44.33,44.39,44.3,44.36,62218.0,43.3112,43.3698,43.2818,43.3405,62218.0
2019-11-14 13:00:00,44.35,44.36,44.25,44.3,30210.0,43.3307,43.3405,43.233,43.2818,30210.0
2019-11-14 13:30:00,44.3,44.36,44.22,44.28,111926.0,43.2818,43.3405,43.2037,43.2623,111926.0
2019-11-14 14:00:00,44.28,44.32,44.21,44.32,92401.0,43.2623,43.3014,43.1939,43.3014,92401.0
2019-11-14 14:30:00,44.32,44.38,44.3,44.35,98346.0,43.3014,43.36,43.2818,43.3307,98346.0
2019-11-14 15:00:00,44.36,44.46,44.36,44.42,110103.0,43.3405,43.4382,43.3405,43.3991,110103.0
2019-11-14 15:30:00,44.43,44.5,44.39,44.45,318136.0,43.4089,43.4772,43.3698,43.4284,318136.0
2019-11-15 09:30:00,44.85,45.08,44.7,44.72,251920.0,43.8192,44.0439,43.6726,43.6922,251920.0
2019-11-15 10:00:00,44.72,44.72,44.59,44.65,120334.0,43.6922,43.6922,43.5652,43.6238,120334.0
2019-11-15 10:30:00,44.65,44.75,44.55,44.7,131138.0,43.6238,43.7215,43.5261,43.6726,131138.0
2019-11-15 11:00:00,44.7,44.77,44.68,44.76,141361.0,43.6726,43.741,43.6531,43.7313,141361.0
2019-11-15 11:30:00,44.76,44.88,44.76,44.8,125232.0,43.7313,43.8485,43.7313,43.7703,125232.0
2019-11-15 12:00:00,44.8,44.86,44.8,44.83,85212.0,43.7703,43.829,43.7703,43.7997,85212.0
2019-11-15 12:30:00,44.82,44.86,44.8,44.84,58456.0,43.7899,43.829,43.7703,43.8094,58456.0
2019-11-15 13:00:00,44.84,44.84,44.73,44.78,58906.0,43.8094,43.8094,43.702,43.7508,58906.0
2019-11-15 13:30:00,44.78,44.84,44.76,44.84,54701.0,43.7508,43.8094,43.7313,43.8094,54701.0
2019-11-15 14:00:00,44.84,44.9,44.84,44.88,72619.0,43.8094,43.8681,43.8094,43.8485,72619.0
2019-11-15 14:30:00,44.88,44.9,44.82,44.84,57318.0,43.8485,43.8681,43.7899,43.8094,57318.0
2019-11-15 15:00:00,44.83,44.84,44.75,44.76,96944.0,43.7997,43.8094,43.7215,43.7313,96944.0
2019-11-15 15:30:00,44.76,44.86,44.73,44.84,346791.0,43.7313,43.829,43.702,43.8094,346791.0
2019-11-18 09:30:00,44.8,44.93,44.46,44.67,206002.0,43.7703,43.8974,43.4382,43.6433,206002.0
2019-11-18 10:00:00,44.67,44.82,44.63,44.64,95160.0,43.6433,43.7899,43.6043,43.614,95160.0
2019-11-18 10:30:00,44.64,44.69,44.58,44.67,89910.0,43.614,43.6629,43.5554,43.6433,89910.0
2019-11-18 11:00:00,44.66,44.81,44.66,44.77,83337.0,43.6336,43.7801,43.6336,43.741,83337.0
2019-11-18 11:30:00,44.76,44.85,44.75,44.81,63978.0,43.7313,43.8192,43.7215,43.7801,63978.0
2019-11-18 12:00:00,44.8,44.83,44.66,44.66,103121.0,43.7703,43.7997,43.6336,43.6336,103121.0
2019-11-18 12:30:00,44.66,44.73,44.65,44.66,53729.0,43.6336,43.702,43.6238,43.6336,53729.0
2019-11-18 13:00:00,44.66,44.71,44.66,44.68,50580.0,43.6336,43.6824,43.6336,43.6531,50580.0
2019-11-18 13:30:00,44.68,44.74,44.62,44.72,52035.0,43.6531,43.7117,43.5945,43.6922,52035.0
2019-11-18 14:00:00,44.72,44.75,44.68,44.72,55487.0,43.6922,43.7215,43.6531,43.6922,55487.0
2019-11-18 14:30:00,44.73,44.78,44.7,44.77,52288.0,43.702,43.7508,43.6726,43.741,52288.0
2019-11-18 15:00:00,44.77,44.8,44.71,44.74,106812.0,43.741,43.7703,43.6824,43.7117,106812.0
2019-11-18 15:30:00,44.74,44.75,44.67,44.69,418890.0,43.7117,43.7215,43.6433,43.6629,418890.0
2019-11-19 09:30:00,44.96,45.05,44.79,44.89,198876.0,43.9267,44.0146,43.7606,43.8583,198876.0
2019-11-19 10:00:00,44.9,44.92,44.66,44.7,165227.0,43.8681,43.8876,43.6336,43.6726,165227.0
2019-11-19 10:30:00,44.7,44.8,44.61,44.66,149682.0,43.6726,43.7703,43.5847,43.6336,149682.0
2019-11-19 11:00:00,44.66,44.73,44.63,44.73,99632.0,43.6336,43.702,43.6043,43.702,99632.0
2019-11-19 11:30:00,44.72,44.86,44.72,44.86,98478.0,43.6922,43.829,43.6922,43.829,98478.0
2019-11-19 12:00:00,44.86,44.86,44.75,44.78,69122.0,43.829,43.829,43.7215,43.7508,69122.0
2019-11-19 12:30:00,44.79,44.82,44.75,44.82,70470.0,43.7606,43.7899,43.7215,43.7899,70470.0
2019-11-19 13:00:00,44.82,44.86,44.77,44.82,92336.0,43.7899,43.829,43.741,43.7899,92336.0
2019-11-19 13:30:00,44.81,44.82,44.75,44.76,63458.0,43.7801,43.7899,43.7215,43.7313,63458.0
2019-11-19 14:00:00,44.75,44.77,44.67,44.72,94201.0,43.7215,43.741,43.6433,43.6922,94201.0
2019-11-19 14:30:00,44.72,44.72,44.6,44.65,112833.0,43.6922,43.6922,43.5749,43.6238,112833.0
2019-11-19 15:00:00,44.65,44.67,44.61,44.65,158307.0,43.6238,43.6433,43.5847,43.6238,158307.0
2019-11-19 15:30:00,44.66,44.67,44.48,44.5,536113.0,43.6336,43.6433,43.4577,43.4772,536113.0
2019-11-20 09:30:00,44.0,44.08,43.69,43.74,481801.0,42.9887,43.0669,42.6859,42.7347,481801.0
2019-11-20 10:00:00,43.75,43.79,43.55,43.66,294407.0,42.7445,42.7836,42.5491,42.6565,294407.0
2019-11-20 10:30:00,43.66,43.88,43.63,43.84,208160.0,42.6565,42.8715,42.6272,42.8324,208160.0
2019-11-20 11:00:00,43.84,43.92,43.81,43.91,161817.0,42.8324,42.9106,42.8031,42.9008,161817.0
2019-11-20 11:30:00,43.91,44.12,43.91,44.09,145740.0,42.9008,43.106,42.9008,43.0767,145740.0
2019-11-20 12:00:00,44.09,44.12,44.02,44.09,78970.0,43.0767,43.106,43.0083,43.0767,78970.0
2019-11-20 12:30:00,44.1,44.15,43.84,43.95,132874.0,43.0864,43.1353,42.8324,42.9399,132874.0
2019-11-20 13:00:00,43.95,43.95,43.54,43.58,141058.0,42.9399,42.9399,42.5393,42.5784,141058.0
2019-11-20 13:30:00,43.58,43.7,43.51,43.69,152252.0,42.5784,42.6956,42.51,42.6859,152252.0
2019-11-20 14:00:00,43.69,43.77,43.67,43.76,73764.0,42.6859,42.764,42.6663,42.7543,73764.0
2019-11-20 14:30:00,43.76,43.8,43.7,43.71,93756.0,42.7543,42.7933,42.6956,42.7054,93756.0
2019-11-20 15:00:00,43.71,43.77,43.66,43.69,104334.0,42.7054,42.764,42.6565,42.6859,104334.0
2019-11-20 15:30:00,43.68,43.77,43.64,43.67,344237.0,42.6761,42.764,42.637,42.6663,344237.0
2019-11-21 09:30:00,42.9,43.24,42.47,43.09,665761.0,42.4012,42.7372,41.9762,42.589,665761.0
2019-11-21 10:00:00,43.08,43.13,42.76,42.9,263048.0,42.5791,42.6285,42.2628,42.4012,263048.0
2019-11-21 10:30:00,42.9,43.1,42.89,43.07,168014.0,42.4012,42.5988,42.3913,42.5692,168014.0
2019-11-21 11:00:00,43.07,43.07,42.84,42.92,159840.0,42.5692,42.5692,42.3419,42.4209,159840.0
2019-11-21 11:30:00,42.91,43.07,42.91,42.99,92300.0,42.411,42.5692,42.411,42.4901,92300.0
2019-11-21 12:00:00,42.98,43.28,42.98,43.16,131535.0,42.4802,42.7767,42.4802,42.6581,131535.0
2019-11-21 12:30:00,43.16,43.21,43.07,43.09,107632.0,42.6581,42.7076,42.5692,42.589,107632.0
2019-11-21 13:00:00,43.09,43.11,43.01,43.02,101472.0,42.589,42.6087,42.5099,42.5198,101472.0
2019-11-21 13:30:00,43.02,43.05,42.96,43.0,171580.0,42.5198,42.5494,42.4605,42.5,171580.0
2019-11-21 14:00:00,43.0,43.01,42.94,42.95,177230.0,42.5,42.5099,42.4407,42.4506,177230.0
2019-11-21 14:30:00,42.96,42.96,42.89,42.93,128933.0,42.4605,42.4605,42.3913,42.4308,128933.0
2019-11-21 15:00:00,42.94,43.12,42.93,43.12,282081.0,42.4407,42.6186,42.4308,42.6186,282081.0
2019-11-21 15:30:00,43.12,43.15,43.0,43.02,396337.0,42.6186,42.6483,42.5,42.5198,396337.0
2019-11-22 09:30:00,43.53,43.87,43.24,43.76,549613.0,43.0238,43.3599,42.7372,43.2512,549613.0
2019-11-22 10:00:00,43.75,43.93,43.67,43.78,527015.0,43.2413,43.4192,43.1622,43.2709,527015.0
2019-11-22 10:30:00,43.79,43.81,43.59,43.64,438308.0,43.2808,43.3006,43.0831,43.1326,438308.0
2019-11-22 11:00:00,43.63,43.68,43.54,43.64,261465.0,43.1227,43.1721,43.0337,43.1326,261465.0
2019-11-22 11:30:00,43.63,43.76,43.58,43.73,119028.0,43.1227,43.2512,43.0733,43.2215,119028.0
2019-11-22 12:00:00,43.73,43.84,43.72,43.79,142233.0,43.2215,43.3302,43.2116,43.2808,142233.0
2019-11-22 12:30:00,43.8,43.84,43.76,43.83,103681.0,43.2907,43.3302,43.2512,43.3203,103681.0
2019-11-22 13:00:00,43.83,43.88,43.77,43.77,93906.0,43.3203,43.3698,43.261,43.261,93906.0
2019-11-22 13:30:00,43.77,43.84,43.69,43.72,116120.0,43.261,43.3302,43.182,43.2116,116120.0
2019-11-22 14:00:00,43.72,43.72,43.62,43.62,114170.0,43.2116,43.2116,43.1128,43.1128,114170.0
2019-11-22 14:30:00,43.63,43.64,43.56,43.56,95581.0,43.1227,43.1326,43.0535,43.0535,95581.0
2019-11-22 15:00:00,43.57,43.57,43.52,43.52,97695.0,43.0634,43.0634,43.014,43.014,97695.0
2019-11-22 15:30:00,43.52,43.69,43.52,43.68,492327.0,43.014,43.182,43.014,43.1721,492327.0
2019-11-25 09:30:00,43.92,44.13,43.84,44.12,241883.0,43.4093,43.6169,43.3302,43.607,241883.0
2019-11-25 10:00:00,44.12,44.48,44.1,44.48,296180.0,43.607,43.9628,43.5872,43.9628,296180.0
2019-11-25 10:30:00,44.48,44.52,44.33,44.4,167763.0,43.9628,44.0023,43.8145,43.8837,167763.0
2019-11-25 11:00:00,44.4,44.48,44.34,44.45,155456.0,43.8837,43.9628,43.8244,43.9331,155456.0
2019-11-25 11:30:00,44.45,44.45,44.31,44.31,112468.0,43.9331,43.9331,43.7948,43.7948,112468.0
2019-11-25 12:00:00,44.32,44.51,44.31,44.48,111726.0,43.8047,43.9924,43.7948,43.9628,111726.0
2019-11-25 12:30:00,44.48,44.57,44.47,44.54,79844.0,43.9628,44.0517,43.9529,44.0221,79844.0
2019-11-25 13:00:00,44.55,44.58,44.5,44.57,97678.0,44.032,44.0616,43.9826,44.0517,97678.0
2019-11-25 13:30:00,44.56,44.62,44.48,44.5,122677.0,44.0419,44.1012,43.9628,43.9826,122677.0
2019-11-25 14:00:00,44.5,44.52,44.46,44.48,107271.0,43.9826,44.0023,43.943,43.9628,107271.0
2019-11-25 14:30:00,44.49,44.58,44.47,44.55,133897.0,43.9727,44.0616,43.9529,44.032,133897.0
2019-11-25 15:00:00,44.56,44.6,44.5,44.51,203464.0,44.0419,44.0814,43.9826,43.9924,203464.0
2019-11-25 15:30:00,44.51,44.52,44.41,44.5,473736.0,43.9924,44.0023,43.8936,43.9826,473736.0
2019-11-26 09:30:00,44.71,44.72,44.14,44.41,202003.0,44.1901,44.2,43.6267,43.8936,202003.0
2019-11-26 10:00:00,44.42,44.54,44.32,44.5,108212.0,43.9035,44.0221,43.8047,43.9826,108212.0
2019-11-26 10:30:00,44.51,44.62,44.47,44.6,86089.0,43.9924,44.1012,43.9529,44.0814,86089.0
2019-11-26 11:00:00,44.61,44.68,44.5,44.68,121477.0,44.0913,44.1605,43.9826,44.1605,121477.0
2019-11-26 11:30:00,44.69,44.75,44.65,44.73,187188.0,44.1703,44.2297,44.1308,44.2099,187188.0
2019-11-26 12:00:00,44.73,44.75,44.63,44.71,177893.0,44.2099,44.2297,44.111,44.1901,177893.0
2019-11-26 12:30:00,44.72,44.73,44.61,44.62,83528.0,44.2,44.2099,44.0913,44.1012,83528.0
2019-11-26 13:00:00,44.62,44.63,44.55,44.62,88644.0,44.1012,44.111,44.032,44.1012,88644.0
2019-11-26 13:30:00,44.62,44.64,44.54,44.55,78939.0,44.1012,44.1209,44.0221,44.032,78939.0
2019-11-26 14:00:00,44.55,44.6,44.52,44.58,95714.0,44.032,44.0814,44.0023,44.0616,95714.0
2019-11-26 14:30:00,44.58,44.64,44.51,44.53,118022.0,44.0616,44.1209,43.9924,44.0122,118022.0
2019-11-26 15:00:00,44.53,44.54,44.44,44.49,129944.0,44.0122,44.0221,43.9233,43.9727,129944.0
2019-11-26 15:30:00,44.49,44.69,44.48,44.68,480738.0,43.9727,44.1703,43.9628,44.1605,480738.0
2019-11-27 09:30:00,44.99,45.03,44.79,44.99,296245.0,44.4669,44.5064,44.2692,44.4669,296245.0
2019-11-27 10:00:00,45.0,45.03,44.91,45.01,306951.0,44.4767,44.5064,44.3878,44.4866,306951.0
2019-11-27 10:30:00,45.01,45.14,45.0,45.13,355084.0,44.4866,44.6151,44.4767,44.6052,355084.0
2019-11-27 11:00:00,45.12,45.16,45.05,45.15,632062.0,44.5953,44.6349,44.5262,44.625,632062.0
2019-11-27 11:30:00,45.16,45.22,45.01,45.09,346256.0,44.6349,44.6942,44.4866,44.5657,346256.0
2019-11-27 12:00:00,45.08,45.14,45.05,45.11,197506.0,44.5558,44.6151,44.5262,44.5855,197506.0
2019-11-27 12:30:00,45.11,45.14,45.07,45.12,133970.0,44.5855,44.6151,44.5459,44.5953,133970.0
2019-11-27 13:00:00,45.13,45.23,45.1,45.2,105020.0,44.6052,44.7041,44.5756,44.6744,105020.0
2019-11-27 13:30:00,45.2,45.24,45.18,45.21,77257.0,44.6744,44.714,44.6547,44.6843,77257.0
2019-11-27 14:00:00,45.21,45.21,45.18,45.2,98026.0,44.6843,44.6843,44.6547,44.6744,98026.0
2019-11-27 14:30:00,45.2,45.22,45.15,45.21,323552.0,44.6744,44.6942,44.625,44.6843,323552.0
2019-11-27 15:00:00,45.2,45.3,45.15,45.19,681999.0,44.6744,44.7733,44.625,44.6645,681999.0
2019-11-27 15:30:00,45.19,45.23,45.1,45.23,545748.0,44.6645,44.7041,44.5756,44.7041,545748.0
2019-11-29 09:30:00,45.14,45.26,45.05,45.25,295710.0,44.6151,44.7337,44.5262,44.7238,295710.0
2019-11-29 10:00:00,45.25,45.36,45.22,45.34,165508.0,44.7238,44.8326,44.6942,44.8128,165508.0
2019-11-29 10:30:00,45.33,45.35,45.3,45.32,162048.0,44.8029,44.8227,44.7733,44.793,162048.0
2019-11-29 11:00:00,45.31,45.33,45.21,45.33,173233.0,44.7831,44.8029,44.6843,44.8029,173233.0
2019-11-29 11:30:00,45.33,45.34,45.18,45.23,162636.0,44.8029,44.8128,44.6547,44.7041,162636.0
2019-11-29 12:00:00,45.22,45.23,45.08,45.14,222837.0,44.6942,44.7041,44.5558,44.6151,222837.0
2019-11-29 12:30:00,45.13,45.15,45.01,45.09,292256.0,44.6052,44.625,44.4866,44.5657,292256.0
2019-12-02 09:30:00,45.16,45.18,44.71,44.96,515248.0,44.6349,44.6547,44.1901,44.4372,515248.0
2019-12-02 10:00:00,44.96,44.96,44.55,44.62,315271.0,44.4372,44.4372,44.032,44.1012,315271.0
2019-12-02 10:30:00,44.61,44.75,44.51,44.62,196128.0,44.0913,44.2297,43.9924,44.1012,196128.0
2019-12-02 11:00:00,44.63,44.75,44.61,44.67,127805.0,44.111,44.2297,44.0913,44.1506,127805.0
2019-12-02 11:30:00,44.66,44.72,44.59,44.6,139120.0,44.1407,44.2,44.0715,44.0814,139120.0
2019-12-02 12:00:00,44.59,44.68,44.56,44.64,146442.0,44.0715,44.1605,44.0419,44.1209,146442.0
2019-12-02 12:30:00,44.64,44.74,44.64,44.66,110320.0,44.1209,44.2198,44.1209,44.1407,110320.0
2019-12-02 13:00:00,44.66,44.7,44.63,44.64,66358.0,44.1407,44.1802,44.111,44.1209,66358.0
2019-12-02 13:30:00,44.64,44.67,44.6,44.66,131736.0,44.1209,44.1506,44.0814,44.1407,131736.0
2019-12-02 14:00:00,44.66,44.68,44.62,44.65,106630.0,44.1407,44.1605,44.1012,44.1308,106630.0
2019-12-02 14:30:00,44.66,44.67,44.61,44.62,123808.0,44.1407,44.1506,44.0913,44.1012,123808.0
2019-12-02 15:00:00,44.63,44.63,44.5,44.51,150078.0,44.111,44.111,43.9826,43.9924,150078.0
2019-12-02 15:30:00,44.51,44.54,44.44,44.5,384678.0,43.9924,44.0221,43.9233,43.9826,384678.0
2019-12-03 09:30:00,43.85,43.85,43.27,43.58,506248.0,43.3401,43.3401,42.7669,43.0733,506248.0
2019-12-03 10:00:00,43.59,43.59,43.36,43.55,243445.0,43.0831,43.0831,42.8558,43.0436,243445.0
2019-12-03 10:30:00,43.54,43.63,43.47,43.52,165414.0,43.0337,43.1227,42.9645,43.014,165414.0
2019-12-03 11:00:00,43.52,43.57,43.39,43.41,182735.0,43.014,43.0634,42.8855,42.9052,182735.0
2019-12-03 11:30:00,43.41,43.55,43.35,43.38,129216.0,42.9052,43.0436,42.8459,42.8756,129216.0
2019-12-03 12:00:00,43.38,43.6,43.38,43.55,126329.0,42.8756,43.093,42.8756,43.0436,126329.0
2019-12-03 12:30:00,43.55,43.55,43.41,43.48,75668.0,43.0436,43.0436,42.9052,42.9744,75668.0
2019-12-03 13:00:00,43.49,43.57,43.48,43.52,80702.0,42.9843,43.0634,42.9744,43.014,80702.0
2019-12-03 13:30:00,43.53,43.54,43.44,43.49,108793.0,43.0238,43.0337,42.9349,42.9843,108793.0
2019-12-03 14:00:00,43.48,43.53,43.37,43.46,130150.0,42.9744,43.0238,42.8657,42.9547,130150.0
2019-12-03 14:30:00,43.47,43.49,43.42,43.47,99317.0,42.9645,42.9843,42.9151,42.9645,99317.0
2019-12-03 15:00:00,43.48,43.57,43.41,43.57,144053.0,42.9744,43.0634,42.9052,43.0634,144053.0
2019-12-03 15:30:00,43.58,43.59,43.47,43.55,364093.0,43.0733,43.0831,42.9645,43.0436,364093.0
2019-12-04 09:30:00,43.55,44.04,43.55,43.89,297103.0,43.0436,43.5279,43.0436,43.3797,297103.0
2019-12-04 10:00:00,43.89,44.04,43.84,43.96,131212.0,43.3797,43.5279,43.3302,43.4488,131212.0
2019-12-04 10:30:00,43.96,44.1,43.93,44.07,131021.0,43.4488,43.5872,43.4192,43.5576,131021.0
2019-12-04 11:00:00,44.07,44.1,43.97,44.01,119011.0,43.5576,43.5872,43.4587,43.4983,119011.0
2019-12-04 11:30:00,44.01,44.12,43.98,44.11,73485.0,43.4983,43.607,43.4686,43.5971,73485.0
2019-12-04 12:00:00,44.12,44.13,44.03,44.07,91580.0,43.607,43.6169,43.518,43.5576,91580.0
2019-12-04 12:30:00,44.07,44.08,43.96,44.07,98158.0,43.5576,43.5674,43.4488,43.5576,98158.0
2019-12-04 13:00:00,44.07,44.16,44.07,44.13,78590.0,43.5576,43.6465,43.5576,43.6169,78590.0
2019-12-04 13:30:00,44.14,44.29,44.1,44.29,99074.0,43.6267,43.775,43.5872,43.775,99074.0
2019-12-04 14:00:00,44.29,44.34,44.2,44.22,113301.0,43.775,43.8244,43.686,43.7058,113301.0
2019-12-04 14:30:00,44.22,44.22,44.13,44.15,85303.0,43.7058,43.7058,43.6169,43.6366,85303.0
2019-12-04 15:00:00,44.15,44.15,44.05,44.06,143888.0,43.6366,43.6366,43.5378,43.5477,143888.0
2019-12-04 15:30:00,44.06,44.09,43.86,43.89,482314.0,43.5477,43.5773,43.35,43.3797,482314.0
2019-12-05 09:30:00,44.4,44.5,44.19,44.26,253737.0,43.8837,43.9826,43.6762,43.7453,253737.0
2019-12-05 10:00:00,44.25,44.32,44.13,44.32,130453.0,43.7355,43.8047,43.6169,43.8047,130453.0
2019-12-05 10:30:00,44.32,44.35,44.27,44.29,95627.0,43.8047,43.8343,43.7552,43.775,95627.0
2019-12-05 11:00:00,44.28,44.32,44.19,44.25,151562.0,43.7651,43.8047,43.6762,43.7355,151562.0
2019-12-05 11:30:00,44.25,44.25,43.97,44.02,159601.0,43.7355,43.7355,43.4587,43.5081,159601.0
2019-12-05 12:00:00,44.01,44.01,43.92,44.0,86401.0,43.4983,43.4983,43.4093,43.4884,86401.0
2019-12-05 12:30:00,43.99,44.0,43.87,43.97,186258.0,43.4785,43.4884,43.3599,43.4587,186258.0
2019-12-05 13:00:00,43.97,44.04,43.94,44.0,106833.0,43.4587,43.5279,43.4291,43.4884,106833.0
2019-12-05 13:30:00,44.0,44.05,43.96,43.97,100481.0,43.4884,43.5378,43.4488,43.4587,100481.0
2019-12-05 14:00:00,43.98,44.0,43.96,43.99,152227.0,43.4686,43.4884,43.4488,43.4785,152227.0
2019-12-05 14:30:00,43.98,44.04,43.89,43.93,219818.0,43.4686,43.5279,43.3797,43.4192,219818.0
2019-12-05 15:00:00,43.93,44.13,43.93,44.13,196650.0,43.4192,43.6169,43.4192,43.6169,196650.0
2019-12-05 15:30:00,44.12,44.21,44.1,44.2,570849.0,43.607,43.6959,43.5872,43.686,570849.0
2019-12-06 09:30:00,44.87,45.12,44.74,45.05,567683.0,44.3483,44.5953,44.2198,44.5262,567683.0
2019-12-06 10:00:00,45.05,45.11,44.96,44.98,301961.0,44.5262,44.5855,44.4372,44.457,301961.0
2019-12-06 10:30:00,44.98,45.01,44.82,44.9,272454.0,44.457,44.4866,44.2988,44.3779,272454.0
2019-12-06 11:00:00,44.9,44.98,44.78,44.82,134393.0,44.3779,44.457,44.2593,44.2988,134393.0
2019-12-06 11:30:00,44.82,44.86,44.73,44.86,93303.0,44.2988,44.3384,44.2099,44.3384,93303.0
2019-12-06 12:00:00,44.86,44.88,44.8,44.87,69175.0,44.3384,44.3581,44.2791,44.3483,69175.0
2019-12-06 12:30:00,44.87,44.93,44.84,44.9,79649.0,44.3483,44.4076,44.3186,44.3779,79649.0
2019-12-06 13:00:00,44.89,44.92,44.86,44.88,61283.0,44.368,44.3977,44.3384,44.3581,61283.0
2019-12-06 13:30:00,44.88,44.98,44.87,44.91,78918.0,44.3581,44.457,44.3483,44.3878,78918.0
2019-12-06 14:00:00,44.91,44.93,44.85,44.9,95613.0,44.3878,44.4076,44.3285,44.3779,95613.0
2019-12-06 14:30:00,44.9,44.9,44.8,44.81,127903.0,44.3779,44.3779,44.2791,44.289,127903.0
2019-12-06 15:00:00,44.81,44.82,44.76,44.81,118104.0,44.289,44.2988,44.2395,44.289,118104.0
2019-12-06 15:30:00,44.81,44.85,44.71,44.77,592896.0,44.289,44.3285,44.1901,44.2494,592896.0
2019-12-09 09:30:00,45.07,45.3,44.95,45.12,417882.0,44.5459,44.7733,44.4273,44.5953,417882.0
2019-12-09 10:00:00,45.12,45.21,45.07,45.14,161460.0,44.5953,44.6843,44.5459,44.6151,161460.0
2019-12-09 10:30:00,45.14,45.32,45.12,45.31,116073.0,44.6151,44.793,44.5953,44.7831,116073.0
2019-12-09 11:00:00,45.3,45.33,45.24,45.3,91464.0,44.7733,44.8029,44.714,44.7733,91464.0
2019-12-09 11:30:00,45.3,45.48,45.28,45.45,165327.0,44.7733,44.9512,44.7535,44.9215,165327.0
2019-12-09 12:00:00,45.46,45.47,45.36,45.38,111458.0,44.9314,44.9413,44.8326,44.8523,111458.0
2019-12-09 12:30:00,45.38,45.44,45.36,45.42,100860.0,44.8523,44.9116,44.8326,44.8919,100860.0
2019-12-09 13:00:00,45.41,45.52,45.4,45.43,145327.0,44.882,44.9907,44.8721,44.9017,145327.0
2019-12-09 13:30:00,45.43,45.47,45.39,45.44,139205.0,44.9017,44.9413,44.8622,44.9116,139205.0
2019-12-09 14:00:00,45.44,45.5,45.38,45.44,224752.0,44.9116,44.9709,44.8523,44.9116,224752.0
2019-12-09 14:30:00,45.44,45.49,45.34,45.39,148162.0,44.9116,44.961,44.8128,44.8622,148162.0
2019-12-09 15:00:00,45.38,45.43,45.33,45.39,151906.0,44.8523,44.9017,44.8029,44.8622,151906.0
2019-12-09 15:30:00,45.38,45.44,45.35,45.41,427754.0,44.8523,44.9116,44.8227,44.882,427754.0
2019-12-10 09:30:00,45.06,45.21,44.88,45.2,398228.0,44.536,44.6843,44.3581,44.6744,398228.0
2019-12-10 10:00:00,45.2,45.41,45.16,45.4,186365.0,44.6744,44.882,44.6349,44.8721,186365.0
2019-12-10 10:30:00,45.4,45.41,45.26,45.38,343545.0,44.8721,44.882,44.7337,44.8523,343545.0
2019-12-10 11:00:00,45.38,45.39,45.23,45.28,296433.0,44.8523,44.8622,44.7041,44.7535,296433.0
2019-12-10 11:30:00,45.29,45.31,45.2,45.2,88559.0,44.7634,44.7831,44.6744,44.6744,88559.0
2019-12-10 12:00:00,45.21,45.23,45.14,45.2,109807.0,44.6843,44.7041,44.6151,44.6744,109807.0
2019-12-10 12:30:00,45.21,45.25,45.18,45.24,62046.0,44.6843,44.7238,44.6547,44.714,62046.0
2019-12-10 13:00:00,45.25,45.27,45.2,45.25,69067.0,44.7238,44.7436,44.6744,44.7238,69067.0
2019-12-10 13:30:00,45.25,45.27,45.19,45.26,95522.0,44.7238,44.7436,44.6645,44.7337,95522.0
2019-12-10 14:00:00,45.26,45.29,45.24,45.25,64102.0,44.7337,44.7634,44.714,44.7238,64102.0
2019-12-10 14:30:00,45.24,45.33,45.17,45.32,249825.0,44.714,44.8029,44.6448,44.793,249825.0
2019-12-10 15:00:00,45.31,45.32,45.25,45.29,198746.0,44.7831,44.793,44.7238,44.7634,198746.0
2019-12-10 15:30:00,45.3,45.35,45.19,45.32,453968.0,44.7733,44.8227,44.6645,44.793,453968.0
2019-12-11 09:30:00,45.46,45.63,45.38,45.52,194277.0,44.9314,45.0994,44.8523,44.9907,194277.0
2019-12-11 10:00:00,45.53,45.7,45.52,45.68,117497.0,45.0006,45.1686,44.9907,45.1488,117497.0
2019-12-11 10:30:00,45.65,45.77,45.64,45.75,139211.0,45.1192,45.2378,45.1093,45.218,139211.0
2019-12-11 11:00:00,45.75,45.79,45.71,45.73,160931.0,45.218,45.2576,45.1785,45.1983,160931.0
2019-12-11 11:30:00,45.73,45.78,45.68,45.7,150776.0,45.1983,45.2477,45.1488,45.1686,150776.0
2019-12-11 12:00:00,45.7,45.74,45.66,45.69,85556.0,45.1686,45.2081,45.1291,45.1587,85556.0
2019-12-11 12:30:00,45.7,45.82,45.68,45.71,114212.0,45.1686,45.2872,45.1488,45.1785,114212.0
2019-12-11 13:00:00,45.72,45.81,45.71,45.77,81950.0,45.1884,45.2773,45.1785,45.2378,81950.0
2019-12-11 13:30:00,45.77,45.81,45.74,45.79,68857.0,45.2378,45.2773,45.2081,45.2576,68857.0
2019-12-11 14:00:00,45.77,45.85,45.68,45.71,87741.0,45.2378,45.3169,45.1488,45.1785,87741.0
2019-12-11 14:30:00,45.71,45.74,45.67,45.74,143077.0,45.1785,45.2081,45.139,45.2081,143077.0
2019-12-11 15:00:00,45.74,45.81,45.7,45.8,135514.0,45.2081,45.2773,45.1686,45.2674,135514.0
2019-12-11 15:30:00,45.8,45.91,45.78,45.79,637425.0,45.2674,45.3762,45.2477,45.2576,637425.0
2019-12-12 09:30:00,45.88,46.43,45.76,46.39,388463.0,45.3465,45.8901,45.2279,45.8506,388463.0
2019-12-12 10:00:00,46.39,46.67,46.38,46.65,406594.0,45.8506,46.1273,45.8407,46.1076,406594.0
2019-12-12 10:30:00,46.65,46.75,46.48,46.75,624720.0,46.1076,46.2064,45.9395,46.2064,624720.0
2019-12-12 11:00:00,46.75,46.87,46.7,46.77,426984.0,46.2064,46.325,46.157,46.2262,426984.0
2019-12-12 11:30:00,46.78,46.9,46.72,46.84,261964.0,46.236,46.3547,46.1767,46.2953,261964.0
2019-12-12 12:00:00,46.84,46.88,46.78,46.8,212513.0,46.2953,46.3349,46.236,46.2558,212513.0
2019-12-12 12:30:00,46.81,46.93,46.8,46.84,173921.0,46.2657,46.3843,46.2558,46.2953,173921.0
2019-12-12 13:00:00,46.85,46.88,46.71,46.72,127387.0,46.3052,46.3349,46.1669,46.1767,127387.0
2019-12-12 13:30:00,46.72,46.73,46.61,46.66,132449.0,46.1767,46.1866,46.068,46.1174,132449.0
2019-12-12 14:00:00,46.66,46.76,46.63,46.68,176409.0,46.1174,46.2163,46.0878,46.1372,176409.0
2019-12-12 14:30:00,46.67,46.96,46.66,46.9,265250.0,46.1273,46.414,46.1174,46.3547,265250.0
2019-12-12 15:00:00,46.9,46.94,46.86,46.89,214726.0,46.3547,46.3942,46.3151,46.3448,214726.0
2019-12-12 15:30:00,46.89,46.94,46.86,46.88,717717.0,46.3448,46.3942,46.3151,46.3349,717717.0
2019-12-13 09:30:00,47.16,47.57,47.11,47.5,990173.0,46.6116,47.0169,46.5622,46.9477,990173.0
2019-12-13 10:00:00,47.49,48.0,47.46,47.84,704141.0,46.9378,47.4419,46.9081,47.2837,704141.0
2019-12-13 10:30:00,47.83,47.83,47.43,47.43,540392.0,47.2738,47.2738,46.8785,46.8785,540392.0
2019-12-13 11:00:00,47.44,47.5,47.24,47.29,825586.0,46.8884,46.9477,46.6907,46.7401,825586.0
2019-12-13 11:30:00,47.29,47.49,47.27,47.41,264343.0,46.7401,46.9378,46.7203,46.8587,264343.0
2019-12-13 12:00:00,47.4,47.59,47.36,47.59,429796.0,46.8488,47.0366,46.8093,47.0366,429796.0
2019-12-13 12:30:00,47.59,47.61,47.48,47.57,117819.0,47.0366,47.0564,46.9279,47.0169,117819.0
2019-12-13 13:00:00,47.57,47.58,47.43,47.45,130803.0,47.0169,47.0267,46.8785,46.8983,130803.0
2019-12-13 13:30:00,47.45,47.48,47.4,47.44,236666.0,46.8983,46.9279,46.8488,46.8884,236666.0
2019-12-13 14:00:00,47.44,47.48,47.37,47.4,232980.0,46.8884,46.9279,46.8192,46.8488,232980.0
2019-12-13 14:30:00,47.4,47.45,47.36,47.4,255107.0,46.8488,46.8983,46.8093,46.8488,255107.0
2019-12-13 15:00:00,47.4,47.46,47.36,47.46,344743.0,46.8488,46.9081,46.8093,46.9081,344743.0
2019-12-13 15:30:00,47.46,47.49,47.38,47.46,795389.0,46.9081,46.9378,46.8291,46.9081,795389.0
2019-12-16 09:30:00,48.05,48.07,47.44,47.56,409491.0,47.4913,47.511,46.8884,47.007,409491.0
2019-12-16 10:00:00,47.57,47.62,47.46,47.54,216591.0,47.0169,47.0663,46.9081,46.9872,216591.0
2019-12-16 10:30:00,47.54,47.59,47.33,47.33,174121.0,46.9872,47.0366,46.7797,46.7797,174121.0
2019-12-16 11:00:00,47.34,47.41,47.18,47.4,271784.0,46.7895,46.8587,46.6314,46.8488,271784.0
2019-12-16 11:30:00,47.4,47.42,47.29,47.3,159470.0,46.8488,46.8686,46.7401,46.75,159470.0
2019-12-16 12:00:00,47.31,47.34,47.25,47.33,142716.0,46.7599,46.7895,46.7006,46.7797,142716.0
2019-12-16 12:30:00,47.32,47.35,47.16,47.2,85689.0,46.7698,46.7994,46.6116,46.6512,85689.0
2019-12-16 13:00:00,47.2,47.25,47.13,47.15,87313.0,46.6512,46.7006,46.582,46.6017,87313.0
2019-12-16 13:30:00,47.15,47.18,47.03,47.05,99988.0,46.6017,46.6314,46.4831,46.5029,99988.0
2019-12-16 14:00:00,47.05,47.06,46.91,46.94,174396.0,46.5029,46.5128,46.3645,46.3942,174396.0
2019-12-16 14:30:00,46.94,47.04,46.91,46.97,140867.0,46.3942,46.493,46.3645,46.4238,140867.0
2019-12-16 15:00:00,46.98,46.99,46.88,46.88,159383.0,46.4337,46.4436,46.3349,46.3349,159383.0
2019-12-16 15:30:00,46.89,47.0,46.86,46.99,909983.0,46.3448,46.4535,46.3151,46.4436,909983.0
2019-12-17 09:30:00,46.76,47.02,46.54,47.0,335885.0,46.2163,46.4733,45.9988,46.4535,335885.0
2019-12-17 10:00:00,47.0,47.06,46.91,47.01,234746.0,46.4535,46.5128,46.3645,46.4634,234746.0
2019-12-17 10:30:00,47.02,47.1,46.96,46.97,179027.0,46.4733,46.5523,46.414,46.4238,179027.0
2019-12-17 11:00:00,46.97,47.09,46.95,47.06,168352.0,46.4238,46.5424,46.4041,46.5128,168352.0
2019-12-17 11:30:00,47.07,47.23,47.07,47.22,166181.0,46.5227,46.6808,46.5227,46.6709,166181.0
2019-12-17 12:00:00,47.22,47.27,47.16,47.19,117616.0,46.6709,46.7203,46.6116,46.6413,117616.0
2019-12-17 12:30:00,47.19,47.31,47.19,47.3,92637.0,46.6413,46.7599,46.6413,46.75,92637.0
2019-12-17 13:00:00,47.31,47.31,47.2,47.26,201865.0,46.7599,46.7599,46.6512,46.7105,201865.0
2019-12-17 13:30:00,47.25,47.25,47.16,47.23,110262.0,46.7006,46.7006,46.6116,46.6808,110262.0
2019-12-17 14:00:00,47.23,47.23,47.14,47.15,123468.0,46.6808,46.6808,46.5919,46.6017,123468.0
2019-12-17 14:30:00,47.15,47.24,47.04,47.23,175704.0,46.6017,46.6907,46.493,46.6808,175704.0
2019-12-17 15:00:00,47.23,47.25,47.16,47.21,160733.0,46.6808,46.7006,46.6116,46.661,160733.0
2019-12-17 15:30:00,47.22,47.26,47.17,47.19,403589.0,46.6709,46.7105,46.6215,46.6413,403589.0
2019-12-18 09:30:00,46.95,47.09,46.83,46.9,582359.0,46.4041,46.5424,46.2855,46.3547,582359.0
2019-12-18 10:00:00,46.88,47.16,46.86,47.08,322846.0,46.3349,46.6116,46.3151,46.5326,322846.0
2019-12-18 10:30:00,47.08,47.12,46.93,47.04,146917.0,46.5326,46.5721,46.3843,46.493,146917.0
2019-12-18 11:00:00,47.05,47.11,46.96,46.97,518890.0,46.5029,46.5622,46.414,46.4238,518890.0
2019-12-18 11:30:00,46.97,47.01,46.79,46.79,285164.0,46.4238,46.4634,46.2459,46.2459,285164.0
2019-12-18 12:00:00,46.8,46.92,46.75,46.92,364006.0,46.2558,46.3744,46.2064,46.3744,364006.0
2019-12-18 12:30:00,46.92,46.93,46.79,46.8,422903.0,46.3744,46.3843,46.2459,46.2558,422903.0
2019-12-18 13:00:00,46.8,46.84,46.72,46.79,136799.0,46.2558,46.2953,46.1767,46.2459,136799.0
2019-12-18 13:30:00,46.79,46.89,46.77,46.79,99545.0,46.2459,46.3448,46.2262,46.2459,99545.0
2019-12-18 14:00:00,46.79,46.83,46.57,46.63,296363.0,46.2459,46.2855,46.0285,46.0878,296363.0
2019-12-18 14:30:00,46.63,46.79,46.63,46.78,142617.0,46.0878,46.2459,46.0878,46.236,142617.0
2019-12-18 15:00:00,46.78,46.84,46.71,46.73,548449.0,46.236,46.2953,46.1669,46.1866,548449.0
2019-12-18 15:30:00,46.73,46.75,46.57,46.59,1417053.0,46.1866,46.2064,46.0285,46.0483,1417053.0
2019-12-19 09:30:00,46.69,46.81,46.6,46.72,295556.0,46.1471,46.2657,46.0581,46.1767,295556.0
2019-12-19 10:00:00,46.72,46.78,46.57,46.78,184319.0,46.1767,46.236,46.0285,46.236,184319.0
2019-12-19 10:30:00,46.78,46.92,46.74,46.76,223539.0,46.236,46.3744,46.1965,46.2163,223539.0
2019-12-19 11:00:00,46.76,46.89,46.72,46.85,182714.0,46.2163,46.3448,46.1767,46.3052,182714.0
2019-12-19 11:30:00,46.85,46.95,46.8,46.91,326861.0,46.3052,46.4041,46.2558,46.3645,326861.0
2019-12-19 12:00:00,46.92,47.03,46.88,46.98,282990.0,46.3744,46.4831,46.3349,46.4337,282990.0
2019-12-19 12:30:00,46.98,47.0,46.89,46.9,184285.0,46.4337,46.4535,46.3448,46.3547,184285.0
2019-12-19 13:00:00,46.9,46.92,46.67,46.82,215956.0,46.3547,46.3744,46.1273,46.2756,215956.0
2019-12-19 13:30:00,46.82,46.91,46.62,46.83,218936.0,46.2756,46.3645,46.0779,46.2855,218936.0
2019-12-19 14:00:00,46.84,46.92,46.81,46.83,146951.0,46.2953,46.3744,46.2657,46.2855,146951.0
2019-12-19 14:30:00,46.83,46.85,46.72,46.76,208815.0,46.2855,46.3052,46.1767,46.2163,208815.0
2019-12-19 15:00:00,46.77,46.79,46.68,46.69,243601.0,46.2262,46.2459,46.1372,46.1471,243601.0
2019-12-19 15:30:00,46.69,46.73,46.57,46.64,706453.0,46.1471,46.1866,46.0285,46.0977,706453.0
2019-12-20 09:30:00,48.9,50.52,48.26,50.08,2409613.0,48.3314,49.9326,47.6988,49.4977,2409613.0
2019-12-20 10:00:00,50.08,51.19,50.01,51.07,1720416.0,49.4977,50.5948,49.4285,50.4762,1720416.0
2019-12-20 10:30:00,51.08,51.21,50.33,50.37,1336088.0,50.486,50.6145,49.7448,49.7843,1336088.0
2019-12-20 11:00:00,50.38,50.87,50.34,50.53,1131731.0,49.7942,50.2785,49.7547,49.9424,1131731.0
2019-12-20 11:30:00,50.53,50.6,49.53,49.73,1162754.0,49.9424,50.0116,48.9541,49.1517,1162754.0
2019-12-20 12:00:00,49.75,50.34,49.74,50.3,806019.0,49.1715,49.7547,49.1616,49.7151,806019.0
2019-12-20 12:30:00,50.31,50.34,49.96,50.05,661866.0,49.725,49.7547,49.3791,49.468,661866.0
2019-12-20 13:00:00,50.04,50.4,50.0,50.29,427181.0,49.4581,49.814,49.4186,49.7052,427181.0
2019-12-20 13:30:00,50.28,50.28,49.96,50.02,309965.0,49.6953,49.6953,49.3791,49.4384,309965.0
2019-12-20 14:00:00,50.03,50.06,49.84,50.04,327159.0,49.4483,49.4779,49.2605,49.4581,327159.0
2019-12-20 14:30:00,50.05,50.17,49.92,50.15,373346.0,49.468,49.5866,49.3395,49.5669,373346.0
2019-12-20 15:00:00,50.14,50.43,50.11,50.23,767215.0,49.557,49.8436,49.5273,49.6459,767215.0
2019-12-20 15:30:00,50.23,50.25,50.05,50.21,1141735.0,49.6459,49.6657,49.468,49.6262,1141735.0
2019-12-23 09:30:00,50.39,50.58,50.15,50.3,678915.0,49.8041,49.9919,49.5669,49.7151,678915.0
2019-12-23 10:00:00,50.3,50.79,50.3,50.65,352650.0,49.7151,50.1994,49.7151,50.061,352650.0
2019-12-23 10:30:00,50.64,50.8,50.56,50.71,284449.0,50.0512,50.2093,49.9721,50.1203,284449.0
2019-12-23 11:00:00,50.71,50.9,50.71,50.9,299731.0,50.1203,50.3081,50.1203,50.3081,299731.0
2019-12-23 11:30:00,50.89,51.0,50.87,50.97,220951.0,50.2983,50.407,50.2785,50.3773,220951.0
2019-12-23 12:00:00,50.97,51.2,50.89,50.92,318648.0,50.3773,50.6047,50.2983,50.3279,318648.0
2019-12-23 12:30:00,50.91,50.98,50.77,50.94,210080.0,50.318,50.3872,50.1797,50.3477,210080.0
2019-12-23 13:00:00,50.93,51.15,50.91,51.11,207934.0,50.3378,50.5552,50.318,50.5157,207934.0
2019-12-23 13:30:00,51.1,51.11,50.87,50.94,164853.0,50.5058,50.5157,50.2785,50.3477,164853.0
2019-12-23 14:00:00,50.94,51.02,50.87,50.97,202326.0,50.3477,50.4267,50.2785,50.3773,202326.0
2019-12-23 14:30:00,50.97,51.03,50.92,51.0,192146.0,50.3773,50.4366,50.3279,50.407,192146.0
2019-12-23 15:00:00,51.01,51.1,51.0,51.1,233545.0,50.4169,50.5058,50.407,50.5058,233545.0
2019-12-23 15:30:00,51.09,51.27,51.07,51.27,812276.0,50.4959,50.6738,50.4762,50.6738,812276.0
2019-12-24 09:30:00,51.4,51.62,51.32,51.48,349759.0,50.8023,51.0198,50.7233,50.8814,349759.0
2019-12-24 10:00:00,51.47,51.56,51.22,51.22,297547.0,50.8715,50.9605,50.6244,50.6244,297547.0
2019-12-24 10:30:00,51.22,51.23,50.96,51.02,204038.0,50.6244,50.6343,50.3674,50.4267,204038.0
2019-12-24 11:00:00,51.02,51.03,50.91,50.97,154571.0,50.4267,50.4366,50.318,50.3773,154571.0
2019-12-24 11:30:00,50.97,51.05,50.87,50.9,145248.0,50.3773,50.4564,50.2785,50.3081,145248.0
2019-12-24 12:00:00,50.89,50.9,50.74,50.85,235156.0,50.2983,50.3081,50.15,50.2587,235156.0
2019-12-24 12:30:00,50.85,50.94,50.75,50.93,395577.0,50.2587,50.3477,50.1599,50.3378,395577.0
2019-12-26 09:30:00,51.0,51.09,50.76,50.82,196804.0,50.407,50.4959,50.1698,50.2291,196804.0
2019-12-26 10:00:00,50.81,50.97,50.79,50.97,308782.0,50.2192,50.3773,50.1994,50.3773,308782.0
2019-12-26 10:30:00,50.98,51.16,50.98,51.07,122565.0,50.3872,50.5651,50.3872,50.4762,122565.0
2019-12-26 11:00:00,51.07,51.2,50.99,51.2,192420.0,50.4762,50.6047,50.3971,50.6047,192420.0
2019-12-26 11:30:00,51.2,51.26,51.15,51.24,179618.0,50.6047,50.664,50.5552,50.6442,179618.0
2019-12-26 12:00:00,51.23,51.25,51.1,51.1,144188.0,50.6343,50.6541,50.5058,50.5058,144188.0
2019-12-26 12:30:00,51.1,51.2,51.07,51.14,115402.0,50.5058,50.6047,50.4762,50.5453,115402.0
2019-12-26 13:00:00,51.14,51.27,51.14,51.27,97514.0,50.5453,50.6738,50.5453,50.6738,97514.0
2019-12-26 13:30:00,51.26,51.41,51.25,51.37,169946.0,50.664,50.8122,50.6541,50.7727,169946.0
2019-12-26 14:00:00,51.37,51.45,51.35,51.41,98604.0,50.7727,50.8517,50.7529,50.8122,98604.0
2019-12-26 14:30:00,51.41,51.42,51.31,51.38,122936.0,50.8122,50.8221,50.7134,50.7826,122936.0
2019-12-26 15:00:00,51.39,51.39,51.25,51.28,139703.0,50.7924,50.7924,50.6541,50.6837,139703.0
2019-12-26 15:30:00,51.28,51.35,51.22,51.34,574415.0,50.6837,50.7529,50.6244,50.743,574415.0
2019-12-27 09:30:00,51.62,51.74,51.47,51.48,212390.0,51.0198,51.1384,50.8715,50.8814,212390.0
2019-12-27 10:00:00,51.48,51.6,51.46,51.53,159177.0,50.8814,51.0,50.8616,50.9308,159177.0
2019-12-27 10:30:00,51.52,51.52,51.32,51.44,170327.0,50.9209,50.9209,50.7233,50.8419,170327.0
2019-12-27 11:00:00,51.44,51.54,51.41,51.41,83573.0,50.8419,50.9407,50.8122,50.8122,83573.0
2019-12-27 11:30:00,51.41,51.49,51.36,51.36,131342.0,50.8122,50.8913,50.7628,50.7628,131342.0
2019-12-27 12:00:00,51.36,51.4,51.25,51.27,56010.0,50.7628,50.8023,50.6541,50.6738,56010.0
2019-12-27 12:30:00,51.27,51.29,51.19,51.27,117042.0,50.6738,50.6936,50.5948,50.6738,117042.0
2019-12-27 13:00:00,51.27,51.31,51.23,51.29,54224.0,50.6738,50.7134,50.6343,50.6936,54224.0
2019-12-27 13:30:00,51.29,51.3,51.22,51.24,68023.0,50.6936,50.7035,50.6244,50.6442,68023.0
2019-12-27 14:00:00,51.24,51.3,51.24,51.26,73293.0,50.6442,50.7035,50.6442,50.664,73293.0
2019-12-27 14:30:00,51.26,51.39,51.26,51.33,79301.0,50.664,50.7924,50.664,50.7331,79301.0
2019-12-27 15:00:00,51.35,51.41,51.35,51.36,105836.0,50.7529,50.8122,50.7529,50.7628,105836.0
2019-12-27 15:30:00,51.36,51.39,51.18,51.33,254582.0,50.7628,50.7924,50.5849,50.7331,254582.0
2019-12-30 09:30:00,51.64,51.69,51.18,51.37,389281.0,51.0395,51.089,50.5849,50.7727,389281.0
2019-12-30 10:00:00,51.36,51.54,51.13,51.17,353240.0,50.7628,50.9407,50.5355,50.575,353240.0
2019-12-30 10:30:00,51.18,51.21,51.09,51.11,151788.0,50.5849,50.6145,50.4959,50.5157,151788.0
2019-12-30 11:00:00,51.11,51.25,51.07,51.25,144996.0,50.5157,50.6541,50.4762,50.6541,144996.0
2019-12-30 11:30:00,51.24,51.24,51.02,51.06,108702.0,50.6442,50.6442,50.4267,50.4663,108702.0
2019-12-30 12:00:00,51.06,51.39,51.06,51.39,89363.0,50.4663,50.7924,50.4663,50.7924,89363.0
2019-12-30 12:30:00,51.39,51.44,51.26,51.3,71959.0,50.7924,50.8419,50.664,50.7035,71959.0
2019-12-30 13:00:00,51.3,51.32,51.15,51.17,78662.0,50.7035,50.7233,50.5552,50.575,78662.0
2019-12-30 13:30:00,51.16,51.25,51.12,51.24,120935.0,50.5651,50.6541,50.5256,50.6442,120935.0
2019-12-30 14:00:00,51.24,51.24,51.11,51.15,63585.0,50.6442,50.6442,50.5157,50.5552,63585.0
2019-12-30 14:30:00,51.16,51.18,51.11,51.15,64341.0,50.5651,50.5849,50.5157,50.5552,64341.0
2019-12-30 15:00:00,51.15,51.15,51.02,51.03,107747.0,50.5552,50.5552,50.4267,50.4366,107747.0
2019-12-30 15:30:00,51.03,51.04,50.94,51.03,296879.0,50.4366,50.4465,50.3477,50.4366,296879.0
2019-12-31 09:30:00,51.03,51.08,50.84,51.05,224427.0,50.4366,50.486,50.2488,50.4564,224427.0
2019-12-31 10:00:00,51.03,51.13,50.98,50.98,158474.0,50.4366,50.5355,50.3872,50.3872,158474.0
2019-12-31 10:30:00,50.97,51.01,50.83,50.83,106141.0,50.3773,50.4169,50.239,50.239,106141.0
2019-12-31 11:00:00,50.83,50.95,50.81,50.91,76649.0,50.239,50.3576,50.2192,50.318,76649.0
2019-12-31 11:30:00,50.91,50.93,50.79,50.8,95128.0,50.318,50.3378,50.1994,50.2093,95128.0
2019-12-31 12:00:00,50.81,50.86,50.75,50.84,72154.0,50.2192,50.2686,50.1599,50.2488,72154.0
2019-12-31 12:30:00,50.84,50.86,50.77,50.79,62145.0,50.2488,50.2686,50.1797,50.1994,62145.0
2019-12-31 13:00:00,50.8,50.86,50.74,50.86,70406.0,50.2093,50.2686,50.15,50.2686,70406.0
2019-12-31 13:30:00,50.86,50.92,50.85,50.89,64781.0,50.2686,50.3279,50.2587,50.2983,64781.0
2019-12-31 14:00:00,50.88,50.91,50.81,50.86,221104.0,50.2884,50.318,50.2192,50.2686,221104.0
2019-12-31 14:30:00,50.86,50.95,50.78,50.89,286007.0,50.2686,50.3576,50.1895,50.2983,286007.0
2019-12-31 15:00:00,50.89,50.95,50.84,50.88,211132.0,50.2983,50.3576,50.2488,50.2884,211132.0
2019-12-31 15:30:00,50.88,50.93,50.75,50.82,592628.0,50.2884,50.3378,50.1599,50.2291,592628.0
2020-01-02 09:30:00,51.35,51.67,51.05,51.12,438397.0,50.7529,51.0692,50.4564,50.5256,438397.0
2020-01-02 10:00:00,51.12,51.19,50.81,50.87,454620.0,50.5256,50.5948,50.2192,50.2785,454620.0
2020-01-02 10:30:00,50.87,51.18,50.82,51.16,293100.0,50.2785,50.5849,50.2291,50.5651,293100.0
2020-01-02 11:00:00,51.16,51.16,50.94,51.02,238755.0,50.5651,50.5651,50.3477,50.4267,238755.0
2020-01-02 11:30:00,51.01,51.04,50.88,50.91,199283.0,50.4169,50.4465,50.2884,50.318,199283.0
2020-01-02 12:00:00,50.91,51.13,50.89,51.1,152028.0,50.318,50.5355,50.2983,50.5058,152028.0
2020-01-02 12:30:00,51.11,51.12,50.91,50.97,132086.0,50.5157,50.5256,50.318,50.3773,132086.0
2020-01-02 13:00:00,50.97,50.98,50.87,50.88,86238.0,50.3773,50.3872,50.2785,50.2884,86238.0
2020-01-02 13:30:00,50.89,50.93,50.72,50.75,136707.0,50.2983,50.3378,50.1302,50.1599,136707.0
2020-01-02 14:00:00,50.75,50.97,50.75,50.96,128381.0,50.1599,50.3773,50.1599,50.3674,128381.0
2020-01-02 14:30:00,50.96,51.05,50.94,51.04,154959.0,50.3674,50.4564,50.3477,50.4465,154959.0
2020-01-02 15:00:00,51.04,51.16,51.03,51.14,227309.0,50.4465,50.5651,50.4366,50.5453,227309.0
2020-01-02 15:30:00,51.14,51.32,51.06,51.31,435831.0,50.5453,50.7233,50.4663,50.7134,435831.0
2020-01-03 09:30:00,50.07,50.13,49.65,49.93,654398.0,49.4878,49.5471,49.0727,49.3494,654398.0
2020-01-03 10:00:00,49.91,49.91,49.56,49.69,514807.0,49.3297,49.3297,48.9837,49.1122,514807.0
2020-01-03 10:30:00,49.68,49.79,49.56,49.63,214858.0,49.1023,49.211,48.9837,49.0529,214858.0
2020-01-03 11:00:00,49.63,50.13,49.6,50.09,381435.0,49.0529,49.5471,49.0233,49.5076,381435.0
2020-01-03 11:30:00,50.09,50.4,50.08,50.32,324305.0,49.5076,49.814,49.4977,49.7349,324305.0
2020-01-03 12:00:00,50.31,50.37,50.06,50.14,136768.0,49.725,49.7843,49.4779,49.557,136768.0
2020-01-03 12:30:00,50.15,50.16,50.02,50.04,82610.0,49.5669,49.5767,49.4384,49.4581,82610.0
2020-01-03 13:00:00,50.04,50.19,50.02,50.14,103942.0,49.4581,49.6064,49.4384,49.557,103942.0
2020-01-03 13:30:00,50.15,50.18,49.92,49.93,108942.0,49.5669,49.5965,49.3395,49.3494,108942.0
2020-01-03 14:00:00,49.93,50.03,49.92,49.94,105600.0,49.3494,49.4483,49.3395,49.3593,105600.0
2020-01-03 14:30:00,49.94,49.97,49.89,49.93,85840.0,49.3593,49.389,49.3099,49.3494,85840.0
2020-01-03 15:00:00,49.92,50.0,49.82,49.84,212952.0,49.3395,49.4186,49.2407,49.2605,212952.0
2020-01-03 15:30:00,49.84,49.93,49.75,49.87,696247.0,49.2605,49.3494,49.1715,49.2901,696247.0
2020-01-06 09:30:00,49.35,49.4,48.79,48.88,871547.0,48.7762,48.8256,48.2227,48.3116,871547.0
2020-01-06 10:00:00,48.87,48.88,48.58,48.81,524138.0,48.3017,48.3116,48.0151,48.2424,524138.0
2020-01-06 10:30:00,48.81,48.92,48.61,48.64,337985.0,48.2424,48.3512,48.0448,48.0744,337985.0
2020-01-06 11:00:00,48.64,48.86,48.6,48.83,380797.0,48.0744,48.2919,48.0349,48.2622,380797.0
2020-01-06 11:30:00,48.82,48.83,48.74,48.78,181719.0,48.2523,48.2622,48.1733,48.2128,181719.0
2020-01-06 12:00:00,48.77,48.86,48.66,48.78,249025.0,48.2029,48.2919,48.0942,48.2128,249025.0
2020-01-06 12:30:00,48.78,48.78,48.57,48.57,171597.0,48.2128,48.2128,48.0052,48.0052,171597.0
2020-01-06 13:00:00,48.57,48.7,48.55,48.61,220311.0,48.0052,48.1337,47.9855,48.0448,220311.0
2020-01-06 13:30:00,48.62,48.73,48.46,48.48,233307.0,48.0547,48.1634,47.8965,47.9163,233307.0
2020-01-06 14:00:00,48.48,48.56,48.43,48.53,293541.0,47.9163,47.9953,47.8669,47.9657,293541.0
2020-01-06 14:30:00,48.52,48.53,48.33,48.34,222420.0,47.9558,47.9657,47.768,47.7779,222420.0
2020-01-06 15:00:00,48.34,48.45,48.33,48.37,416048.0,47.7779,47.8866,47.768,47.8076,416048.0
2020-01-06 15:30:00,48.37,48.41,48.27,48.38,1020013.0,47.8076,47.8471,47.7087,47.8174,1020013.0
2020-01-07 09:30:00,48.14,48.51,48.13,48.26,416373.0,47.5802,47.9459,47.5703,47.6988,416373.0
2020-01-07 10:00:00,48.28,48.43,48.28,48.43,226584.0,47.7186,47.8669,47.7186,47.8669,226584.0
2020-01-07 10:30:00,48.43,48.51,48.38,48.41,176558.0,47.8669,47.9459,47.8174,47.8471,176558.0
2020-01-07 11:00:00,48.42,48.67,48.39,48.62,440614.0,47.857,48.1041,47.8273,48.0547,440614.0
2020-01-07 11:30:00,48.62,48.62,48.39,48.4,153410.0,48.0547,48.0547,47.8273,47.8372,153410.0
2020-01-07 12:00:00,48.4,48.5,48.36,48.47,163479.0,47.8372,47.936,47.7977,47.9064,163479.0
2020-01-07 12:30:00,48.48,48.48,48.38,48.45,94852.0,47.9163,47.9163,47.8174,47.8866,94852.0
2020-01-07 13:00:00,48.46,48.55,48.42,48.52,269073.0,47.8965,47.9855,47.857,47.9558,269073.0
2020-01-07 13:30:00,48.52,48.54,48.44,48.54,109963.0,47.9558,47.9756,47.8767,47.9756,109963.0
2020-01-07 14:00:00,48.54,48.58,48.48,48.51,209394.0,47.9756,48.0151,47.9163,47.9459,209394.0
2020-01-07 14:30:00,48.5,48.62,48.5,48.59,140062.0,47.936,48.0547,47.936,48.025,140062.0
2020-01-07 15:00:00,48.59,48.62,48.54,48.55,223980.0,48.025,48.0547,47.9756,47.9855,223980.0
2020-01-07 15:30:00,48.55,48.57,48.45,48.5,573808.0,47.9855,48.0052,47.8866,47.936,573808.0
2020-01-08 09:30:00,48.5,48.79,48.43,48.66,430313.0,47.936,48.2227,47.8669,48.0942,430313.0
2020-01-08 10:00:00,48.66,48.69,48.52,48.59,220346.0,48.0942,48.1238,47.9558,48.025,220346.0
2020-01-08 10:30:00,48.58,48.67,48.53,48.65,153498.0,48.0151,48.1041,47.9657,48.0843,153498.0
2020-01-08 11:00:00,48.65,48.77,48.59,48.76,218924.0,48.0843,48.2029,48.025,48.193,218924.0
2020-01-08 11:30:00,48.76,48.96,48.62,48.86,629870.0,48.193,48.3907,48.0547,48.2919,629870.0
2020-01-08 12:00:00,48.87,48.97,48.86,48.91,341029.0,48.3017,48.4006,48.2919,48.3413,341029.0
2020-01-08 12:30:00,48.91,48.95,48.86,48.91,199747.0,48.3413,48.3808,48.2919,48.3413,199747.0
2020-01-08 13:00:00,48.91,48.98,48.9,48.91,105725.0,48.3413,48.4105,48.3314,48.3413,105725.0
2020-01-08 13:30:00,48.91,48.93,48.75,48.77,117419.0,48.3413,48.361,48.1831,48.2029,117419.0
2020-01-08 14:00:00,48.78,48.91,48.78,48.83,164108.0,48.2128,48.3413,48.2128,48.2622,164108.0
2020-01-08 14:30:00,48.84,48.96,48.83,48.9,198127.0,48.2721,48.3907,48.2622,48.3314,198127.0
2020-01-08 15:00:00,48.89,49.03,48.88,48.99,408607.0,48.3215,48.4599,48.3116,48.4203,408607.0
2020-01-08 15:30:00,49.0,49.01,48.73,48.77,834978.0,48.4302,48.4401,48.1634,48.2029,834978.0
2020-01-09 09:30:00,49.14,49.24,48.95,49.12,252180.0,48.5686,48.6674,48.3808,48.5488,252180.0
2020-01-09 10:00:00,49.12,49.12,48.92,49.0,183380.0,48.5488,48.5488,48.3512,48.4302,183380.0
2020-01-09 10:30:00,49.0,49.28,48.94,49.22,200825.0,48.4302,48.707,48.3709,48.6477,200825.0
2020-01-09 11:00:00,49.22,49.26,49.09,49.19,186155.0,48.6477,48.6872,48.5192,48.618,186155.0
2020-01-09 11:30:00,49.19,49.28,49.17,49.27,116119.0,48.618,48.707,48.5983,48.6971,116119.0
2020-01-09 12:00:00,49.26,49.29,49.13,49.16,85521.0,48.6872,48.7169,48.5587,48.5884,85521.0
2020-01-09 12:30:00,49.16,49.21,49.06,49.2,74337.0,48.5884,48.6378,48.4895,48.6279,74337.0
2020-01-09 13:00:00,49.2,49.23,49.03,49.11,77411.0,48.6279,48.6576,48.4599,48.539,77411.0
2020-01-09 13:30:00,49.12,49.14,49.06,49.07,46709.0,48.5488,48.5686,48.4895,48.4994,46709.0
2020-01-09 14:00:00,49.06,49.17,49.06,49.15,61676.0,48.4895,48.5983,48.4895,48.5785,61676.0
2020-01-09 14:30:00,49.14,49.27,49.13,49.22,92703.0,48.5686,48.6971,48.5587,48.6477,92703.0
2020-01-09 15:00:00,49.22,49.28,49.19,49.23,127913.0,48.6477,48.707,48.618,48.6576,127913.0
2020-01-09 15:30:00,49.23,49.29,49.15,49.21,404873.0,48.6576,48.7169,48.5785,48.6378,404873.0
2020-01-10 09:30:00,49.26,49.49,49.13,49.49,279665.0,48.6872,48.9145,48.5587,48.9145,279665.0
2020-01-10 10:00:00,49.49,49.58,49.36,49.37,216127.0,48.9145,49.0035,48.786,48.7959,216127.0
2020-01-10 10:30:00,49.37,49.48,49.31,49.42,174562.0,48.7959,48.9047,48.7366,48.8453,174562.0
2020-01-10 11:00:00,49.43,49.44,49.16,49.17,156595.0,48.8552,48.8651,48.5884,48.5983,156595.0
2020-01-10 11:30:00,49.16,49.17,48.83,48.9,169344.0,48.5884,48.5983,48.2622,48.3314,169344.0
2020-01-10 12:00:00,48.9,48.96,48.84,48.9,85713.0,48.3314,48.3907,48.2721,48.3314,85713.0
2020-01-10 12:30:00,48.9,48.98,48.82,48.9,111778.0,48.3314,48.4105,48.2523,48.3314,111778.0
2020-01-10 13:00:00,48.89,48.96,48.87,48.89,96262.0,48.3215,48.3907,48.3017,48.3215,96262.0
2020-01-10 13:30:00,48.88,49.03,48.88,48.98,69063.0,48.3116,48.4599,48.3116,48.4105,69063.0
2020-01-10 14:00:00,48.98,49.02,48.95,49.01,74358.0,48.4105,48.45,48.3808,48.4401,74358.0
2020-01-10 14:30:00,49.01,49.06,48.99,49.05,73961.0,48.4401,48.4895,48.4203,48.4797,73961.0
2020-01-10 15:00:00,49.05,49.08,48.86,48.87,121240.0,48.4797,48.5093,48.2919,48.3017,121240.0
2020-01-10 15:30:00,48.87,48.95,48.8,48.85,654952.0,48.3017,48.3808,48.2326,48.282,654952.0
2020-01-13 09:30:00,49.1,49.18,48.87,48.97,302370.0,48.5291,48.6081,48.3017,48.4006,302370.0
2020-01-13 10:00:00,48.98,49.02,48.82,48.98,202775.0,48.4105,48.45,48.2523,48.4105,202775.0
2020-01-13 10:30:00,49.0,49.19,48.96,49.18,153194.0,48.4302,48.618,48.3907,48.6081,153194.0
2020-01-13 11:00:00,49.18,49.53,49.16,49.52,334728.0,48.6081,48.9541,48.5884,48.9442,334728.0
2020-01-13 11:30:00,49.53,49.65,49.46,49.52,306208.0,48.9541,49.0727,48.8849,48.9442,306208.0
2020-01-13 12:00:00,49.53,49.53,49.42,49.5,165070.0,48.9541,48.9541,48.8453,48.9244,165070.0
2020-01-13 12:30:00,49.5,49.59,49.44,49.44,115741.0,48.9244,49.0134,48.8651,48.8651,115741.0
2020-01-13 13:00:00,49.44,49.49,49.4,49.48,111076.0,48.8651,48.9145,48.8256,48.9047,111076.0
2020-01-13 13:30:00,49.47,49.5,49.28,49.31,163020.0,48.8948,48.9244,48.707,48.7366,163020.0
2020-01-13 14:00:00,49.3,49.49,49.25,49.37,141745.0,48.7267,48.9145,48.6773,48.7959,141745.0
2020-01-13 14:30:00,49.37,49.45,49.33,49.41,139979.0,48.7959,48.875,48.7564,48.8355,139979.0
2020-01-13 15:00:00,49.41,49.48,49.37,49.4,123496.0,48.8355,48.9047,48.7959,48.8256,123496.0
2020-01-13 15:30:00,49.4,49.55,49.36,49.37,571341.0,48.8256,48.9738,48.786,48.7959,571341.0
2020-01-14 09:30:00,49.43,49.65,49.36,49.55,237439.0,48.8552,49.0727,48.786,48.9738,237439.0
2020-01-14 10:00:00,49.57,49.7,49.51,49.64,222066.0,48.9936,49.1221,48.9343,49.0628,222066.0
2020-01-14 10:30:00,49.64,49.8,49.62,49.79,332654.0,49.0628,49.2209,49.043,49.211,332654.0
2020-01-14 11:00:00,49.79,49.84,49.73,49.77,182094.0,49.211,49.2605,49.1517,49.1913,182094.0
2020-01-14 11:30:00,49.77,49.8,49.69,49.71,87725.0,49.1913,49.2209,49.1122,49.132,87725.0
2020-01-14 12:00:00,49.71,49.83,49.67,49.82,86437.0,49.132,49.2506,49.0924,49.2407,86437.0
2020-01-14 12:30:00,49.81,50.03,49.81,50.0,191767.0,49.2308,49.4483,49.2308,49.4186,191767.0
2020-01-14 13:00:00,50.01,50.24,49.99,50.23,205868.0,49.4285,49.6558,49.4087,49.6459,205868.0
2020-01-14 13:30:00,50.23,50.28,49.95,50.11,347639.0,49.6459,49.6953,49.3692,49.5273,347639.0
2020-01-14 14:00:00,50.12,50.14,49.91,49.98,264886.0,49.5372,49.557,49.3297,49.3988,264886.0
2020-01-14 14:30:00,49.99,50.24,49.93,50.16,312590.0,49.4087,49.6558,49.3494,49.5767,312590.0
2020-01-14 15:00:00,50.18,50.18,50.0,50.02,186034.0,49.5965,49.5965,49.4186,49.4384,186034.0
2020-01-14 15:30:00,50.03,50.22,50.0,50.22,726586.0,49.4483,49.636,49.4186,49.636,726586.0
2020-01-15 09:30:00,50.56,50.94,50.45,50.71,486360.0,49.9721,50.3477,49.8634,50.1203,486360.0
2020-01-15 10:00:00,50.72,50.74,50.37,50.47,320536.0,50.1302,50.15,49.7843,49.8831,320536.0
2020-01-15 10:30:00,50.47,50.65,50.39,50.64,163990.0,49.8831,50.061,49.8041,50.0512,163990.0
2020-01-15 11:00:00,50.64,50.68,50.47,50.51,221617.0,50.0512,50.0907,49.8831,49.9227,221617.0
2020-01-15 11:30:00,50.52,50.6,50.36,50.38,120727.0,49.9326,50.0116,49.7744,49.7942,120727.0
2020-01-15 12:00:00,50.37,50.37,50.26,50.32,73669.0,49.7843,49.7843,49.6756,49.7349,73669.0
2020-01-15 12:30:00,50.33,50.36,50.17,50.19,65918.0,49.7448,49.7744,49.5866,49.6064,65918.0
2020-01-15 13:00:00,50.18,50.25,50.15,50.19,115301.0,49.5965,49.6657,49.5669,49.6064,115301.0
2020-01-15 13:30:00,50.19,50.25,50.1,50.14,69684.0,49.6064,49.6657,49.5174,49.557,69684.0
2020-01-15 14:00:00,50.14,50.31,50.13,50.29,91513.0,49.557,49.725,49.5471,49.7052,91513.0
2020-01-15 14:30:00,50.28,50.33,50.19,50.2,92715.0,49.6953,49.7448,49.6064,49.6163,92715.0
2020-01-15 15:00:00,50.2,50.23,50.15,50.19,216277.0,49.6163,49.6459,49.5669,49.6064,216277.0
2020-01-15 15:30:00,50.19,50.46,50.15,50.45,695714.0,49.6064,49.8733,49.5669,49.8634,695714.0
2020-01-16 09:30:00,50.54,50.98,50.49,50.5,315162.0,49.9523,50.3872,49.9029,49.9128,315162.0
2020-01-16 10:00:00,50.51,50.73,50.45,50.65,187205.0,49.9227,50.1401,49.8634,50.061,187205.0
2020-01-16 10:30:00,50.65,50.96,50.62,50.9,184304.0,50.061,50.3674,50.0314,50.3081,184304.0
2020-01-16 11:00:00,50.9,50.97,50.83,50.96,228087.0,50.3081,50.3773,50.239,50.3674,228087.0
2020-01-16 11:30:00,50.97,50.98,50.84,50.85,193842.0,50.3773,50.3872,50.2488,50.2587,193842.0
2020-01-16 12:00:00,50.85,50.89,50.71,50.85,84814.0,50.2587,50.2983,50.1203,50.2587,84814.0
2020-01-16 12:30:00,50.86,51.11,50.86,51.07,209880.0,50.2686,50.5157,50.2686,50.4762,209880.0
2020-01-16 13:00:00,51.07,51.07,50.87,50.94,128507.0,50.4762,50.4762,50.2785,50.3477,128507.0
2020-01-16 13:30:00,50.94,51.02,50.92,51.0,106823.0,50.3477,50.4267,50.3279,50.407,106823.0
2020-01-16 14:00:00,51.0,51.07,50.93,50.98,148658.0,50.407,50.4762,50.3378,50.3872,148658.0
2020-01-16 14:30:00,50.97,51.02,50.9,51.02,159270.0,50.3773,50.4267,50.3081,50.4267,159270.0
2020-01-16 15:00:00,51.01,51.07,51.0,51.07,148136.0,50.4169,50.4762,50.407,50.4762,148136.0
2020-01-16 15:30:00,51.07,51.36,51.05,51.35,1041188.0,50.4762,50.7628,50.4564,50.7529,1041188.0
2020-01-17 09:30:00,51.45,51.86,51.31,51.73,624851.0,50.8517,51.257,50.7134,51.1285,624851.0
2020-01-17 10:00:00,51.72,51.93,51.62,51.89,404097.0,51.1186,51.3262,51.0198,51.2866,404097.0
2020-01-17 10:30:00,51.9,51.93,51.68,51.79,225620.0,51.2965,51.3262,51.0791,51.1878,225620.0
2020-01-17 11:00:00,51.79,51.84,51.54,51.66,501806.0,51.1878,51.2372,50.9407,51.0593,501806.0
2020-01-17 11:30:00,51.65,51.78,51.64,51.77,254113.0,51.0494,51.1779,51.0395,51.168,254113.0
2020-01-17 12:00:00,51.77,51.82,51.74,51.82,155272.0,51.168,51.2174,51.1384,51.2174,155272.0
2020-01-17 12:30:00,51.82,51.86,51.67,51.73,162076.0,51.2174,51.257,51.0692,51.1285,162076.0
2020-01-17 13:00:00,51.72,51.78,51.7,51.77,133716.0,51.1186,51.1779,51.0988,51.168,133716.0
2020-01-17 13:30:00,51.77,51.87,51.77,51.86,159895.0,51.168,51.2669,51.168,51.257,159895.0
2020-01-17 14:00:00,51.86,51.87,51.72,51.8,331329.0,51.257,51.2669,51.1186,51.1977,331329.0
2020-01-17 14:30:00,51.8,51.83,51.75,51.8,223301.0,51.1977,51.2273,51.1483,51.1977,223301.0
2020-01-17 15:00:00,51.8,51.9,51.73,51.9,328706.0,51.1977,51.2965,51.1285,51.2965,328706.0
2020-01-17 15:30:00,51.9,51.94,51.83,51.9,930651.0,51.2965,51.336,51.2273,51.2965,930651.0
2020-01-21 09:30:00,51.33,51.38,50.75,51.09,895641.0,50.7331,50.7826,50.1599,50.4959,895641.0
2020-01-21 10:00:00,51.08,51.14,50.41,50.68,936827.0,50.486,50.5453,49.8238,50.0907,936827.0
2020-01-21 10:30:00,50.7,50.82,50.59,50.66,1054910.0,50.1105,50.2291,50.0017,50.0709,1054910.0
2020-01-21 11:00:00,50.66,50.79,50.57,50.79,478171.0,50.0709,50.1994,49.982,50.1994,478171.0
2020-01-21 11:30:00,50.79,51.12,50.77,51.08,255747.0,50.1994,50.5256,50.1797,50.486,255747.0
2020-01-21 12:00:00,51.08,51.09,50.93,51.05,168530.0,50.486,50.4959,50.3378,50.4564,168530.0
2020-01-21 12:30:00,51.05,51.15,50.98,51.14,136719.0,50.4564,50.5552,50.3872,50.5453,136719.0
2020-01-21 13:00:00,51.14,51.16,50.56,50.56,724964.0,50.5453,50.5651,49.9721,49.9721,724964.0
2020-01-21 13:30:00,50.57,50.64,50.31,50.38,1701717.0,49.982,50.0512,49.725,49.7942,1701717.0
2020-01-21 14:00:00,50.38,50.56,50.3,50.5,699357.0,49.7942,49.9721,49.7151,49.9128,699357.0
2020-01-21 14:30:00,50.49,50.6,50.42,50.44,610218.0,49.9029,50.0116,49.8337,49.8535,610218.0
2020-01-21 15:00:00,50.44,50.66,50.42,50.61,626068.0,49.8535,50.0709,49.8337,50.0215,626068.0
2020-01-21 15:30:00,50.61,50.74,50.49,50.68,1366524.0,50.0215,50.15,49.9029,50.0907,1366524.0
2020-01-22 09:30:00,50.68,51.04,50.63,50.83,382090.0,50.0907,50.4465,50.0413,50.239,382090.0
2020-01-22 10:00:00,50.82,50.96,50.71,50.77,216099.0,50.2291,50.3674,50.1203,50.1797,216099.0
2020-01-22 10:30:00,50.76,50.82,50.48,50.53,559872.0,50.1698,50.2291,49.893,49.9424,559872.0
2020-01-22 11:00:00,50.52,50.59,50.38,50.41,231905.0,49.9326,50.0017,49.7942,49.8238,231905.0
2020-01-22 11:30:00,50.41,50.59,50.4,50.55,152330.0,49.8238,50.0017,49.814,49.9622,152330.0
2020-01-22 12:00:00,50.56,50.63,50.5,50.58,123723.0,49.9721,50.0413,49.9128,49.9919,123723.0
2020-01-22 12:30:00,50.59,50.67,50.53,50.58,106037.0,50.0017,50.0808,49.9424,49.9919,106037.0
2020-01-22 13:00:00,50.58,50.65,50.57,50.61,88044.0,49.9919,50.061,49.982,50.0215,88044.0
2020-01-22 13:30:00,50.61,50.64,50.43,50.48,211149.0,50.0215,50.0512,49.8436,49.893,211149.0
2020-01-22 14:00:00,50.49,50.51,50.4,50.5,240493.0,49.9029,49.9227,49.814,49.9128,240493.0
2020-01-22 14:30:00,50.5,50.5,50.34,50.39,298398.0,49.9128,49.9128,49.7547,49.8041,298398.0
2020-01-22 15:00:00,50.38,50.39,49.74,49.87,686898.0,49.7942,49.8041,49.1616,49.2901,686898.0
2020-01-22 15:30:00,49.86,49.96,49.77,49.87,647608.0,49.2802,49.3791,49.1913,49.2901,647608.0
2020-01-23 09:30:00,49.0,49.04,48.13,48.97,1237020.0,48.4302,48.4698,47.5703,48.4006,1237020.0
2020-01-23 10:00:00,48.98,49.1,48.88,48.98,384095.0,48.4105,48.5291,48.3116,48.4105,384095.0
2020-01-23 10:30:00,48.98,49.14,48.66,48.75,354374.0,48.4105,48.5686,48.0942,48.1831,354374.0
2020-01-23 11:00:00,48.75,48.86,48.62,48.64,275532.0,48.1831,48.2919,48.0547,48.0744,275532.0
2020-01-23 11:30:00,48.64,48.84,48.57,48.82,264848.0,48.0744,48.2721,48.0052,48.2523,264848.0
2020-01-23 12:00:00,48.82,48.85,48.76,48.8,230003.0,48.2523,48.282,48.193,48.2326,230003.0
2020-01-23 12:30:00,48.8,49.02,48.79,48.99,153708.0,48.2326,48.45,48.2227,48.4203,153708.0
2020-01-23 13:00:00,49.0,49.45,48.96,49.32,301526.0,48.4302,48.875,48.3907,48.7465,301526.0
2020-01-23 13:30:00,49.31,49.44,49.19,49.44,222982.0,48.7366,48.8651,48.618,48.8651,222982.0
2020-01-23 14:00:00,49.44,49.57,49.44,49.5,136442.0,48.8651,48.9936,48.8651,48.9244,136442.0
2020-01-23 14:30:00,49.51,49.61,49.39,49.42,187469.0,48.9343,49.0331,48.8157,48.8453,187469.0
2020-01-23 15:00:00,49.42,49.52,49.39,49.5,183114.0,48.8453,48.9442,48.8157,48.9244,183114.0
2020-01-23 15:30:00,49.5,49.6,49.43,49.44,622558.0,48.9244,49.0233,48.8552,48.8651,622558.0
2020-01-24 09:30:00,49.14,49.3,48.75,48.98,297366.0,48.5686,48.7267,48.1831,48.4105,297366.0
2020-01-24 10:00:00,48.95,48.96,48.22,48.24,483821.0,48.3808,48.3907,47.6593,47.6791,483821.0
2020-01-24 10:30:00,48.24,48.33,47.93,48.12,510565.0,47.6791,47.768,47.3727,47.5605,510565.0
2020-01-24 11:00:00,48.12,48.12,47.72,47.84,439518.0,47.5605,47.5605,47.1651,47.2837,439518.0
2020-01-24 11:30:00,47.83,47.89,47.51,47.66,578436.0,47.2738,47.3331,46.9576,47.1058,578436.0
2020-01-24 12:00:00,47.65,47.74,47.39,47.67,466126.0,47.0959,47.1849,46.839,47.1157,466126.0
2020-01-24 12:30:00,47.68,47.91,47.65,47.66,280047.0,47.1256,47.3529,47.0959,47.1058,280047.0
2020-01-24 13:00:00,47.67,47.67,47.47,47.47,198415.0,47.1157,47.1157,46.918,46.918,198415.0
2020-01-24 13:30:00,47.48,47.49,47.27,47.4,205699.0,46.9279,46.9378,46.7203,46.8488,205699.0
2020-01-24 14:00:00,47.4,47.43,47.12,47.18,334336.0,46.8488,46.8785,46.5721,46.6314,334336.0
2020-01-24 14:30:00,47.18,47.62,47.18,47.61,289040.0,46.6314,47.0663,46.6314,47.0564,289040.0
2020-01-24 15:00:00,47.61,47.94,47.57,47.77,281646.0,47.0564,47.3826,47.0169,47.2145,281646.0
2020-01-24 15:30:00,47.77,47.77,47.4,47.52,973366.0,47.2145,47.2145,46.8488,46.9674,973366.0
2020-01-27 09:30:00,45.4,45.99,44.73,45.96,1566442.0,44.8721,45.4552,44.2099,45.4256,1566442.0
2020-01-27 10:00:00,45.96,46.14,45.64,45.88,893823.0,45.4256,45.6035,45.1093,45.3465,893823.0
2020-01-27 10:30:00,45.9,45.91,45.04,45.28,887027.0,45.3663,45.3762,44.5163,44.7535,887027.0
2020-01-27 11:00:00,45.28,45.5,45.18,45.39,411483.0,44.7535,44.9709,44.6547,44.8622,411483.0
2020-01-27 11:30:00,45.39,45.77,45.27,45.76,473105.0,44.8622,45.2378,44.7436,45.2279,473105.0
2020-01-27 12:00:00,45.75,45.93,45.66,45.73,203817.0,45.218,45.3959,45.1291,45.1983,203817.0
2020-01-27 12:30:00,45.72,45.73,45.52,45.55,135197.0,45.1884,45.1983,44.9907,45.0203,135197.0
2020-01-27 13:00:00,45.55,45.68,45.54,45.63,163700.0,45.0203,45.1488,45.0105,45.0994,163700.0
2020-01-27 13:30:00,45.63,45.7,45.54,45.59,157695.0,45.0994,45.1686,45.0105,45.0599,157695.0
2020-01-27 14:00:00,45.59,45.89,45.5,45.83,241887.0,45.0599,45.3564,44.9709,45.2971,241887.0
2020-01-27 14:30:00,45.84,45.86,45.44,45.56,242901.0,45.307,45.3267,44.9116,45.0302,242901.0
2020-01-27 15:00:00,45.56,45.58,45.4,45.41,226155.0,45.0302,45.05,44.8721,44.882,226155.0
2020-01-27 15:30:00,45.41,45.41,45.23,45.28,1050229.0,44.882,44.882,44.7041,44.7535,1050229.0
2020-01-28 09:30:00,45.8,46.0,45.37,45.49,431964.0,45.2674,45.4651,44.8424,44.961,431964.0
2020-01-28 10:00:00,45.48,45.95,45.46,45.89,298315.0,44.9512,45.4157,44.9314,45.3564,298315.0
2020-01-28 10:30:00,45.86,46.29,45.85,46.07,407862.0,45.3267,45.7517,45.3169,45.5343,407862.0
2020-01-28 11:00:00,46.08,46.11,45.93,46.09,346228.0,45.5442,45.5738,45.3959,45.5541,346228.0
2020-01-28 11:30:00,46.1,46.3,46.01,46.28,301108.0,45.564,45.7616,45.475,45.7419,301108.0
2020-01-28 12:00:00,46.29,46.53,46.2,46.5,323345.0,45.7517,45.989,45.6628,45.9593,323345.0
2020-01-28 12:30:00,46.5,46.86,46.41,46.83,508836.0,45.9593,46.3151,45.8703,46.2855,508836.0
2020-01-28 13:00:00,46.83,46.83,46.28,46.33,241319.0,46.2855,46.2855,45.7419,45.7913,241319.0
2020-01-28 13:30:00,46.34,46.51,46.29,46.51,141896.0,45.8012,45.9692,45.7517,45.9692,141896.0
2020-01-28 14:00:00,46.51,46.58,46.35,46.5,422560.0,45.9692,46.0384,45.811,45.9593,422560.0
2020-01-28 14:30:00,46.48,46.57,46.37,46.46,314894.0,45.9395,46.0285,45.8308,45.9198,314894.0
2020-01-28 15:00:00,46.45,46.51,46.36,46.51,309068.0,45.9099,45.9692,45.8209,45.9692,309068.0
2020-01-28 15:30:00,46.51,46.55,46.39,46.51,989460.0,45.9692,46.0087,45.8506,45.9692,989460.0
2020-01-29 09:30:00,46.36,46.89,46.27,46.62,393419.0,45.8209,46.3448,45.732,46.0779,393419.0
2020-01-29 10:00:00,46.62,46.69,46.4,46.56,278965.0,46.0779,46.1471,45.8605,46.0186,278965.0
2020-01-29 10:30:00,46.57,46.7,46.44,46.67,113649.0,46.0285,46.157,45.9,46.1273,113649.0
2020-01-29 11:00:00,46.69,46.8,46.63,46.74,140691.0,46.1471,46.2558,46.0878,46.1965,140691.0
2020-01-29 11:30:00,46.72,46.78,46.6,46.75,115307.0,46.1767,46.236,46.0581,46.2064,115307.0
2020-01-29 12:00:00,46.75,46.82,46.7,46.72,130951.0,46.2064,46.2756,46.157,46.1767,130951.0
2020-01-29 12:30:00,46.71,46.76,46.66,46.67,183735.0,46.1669,46.2163,46.1174,46.1273,183735.0
2020-01-29 13:00:00,46.68,46.78,46.63,46.78,77897.0,46.1372,46.236,46.0878,46.236,77897.0
2020-01-29 13:30:00,46.78,46.94,46.74,46.94,121580.0,46.236,46.3942,46.1965,46.3942,121580.0
2020-01-29 14:00:00,46.92,46.97,46.72,46.75,132756.0,46.3744,46.4238,46.1767,46.2064,132756.0
2020-01-29 14:30:00,46.75,46.83,46.7,46.7,158553.0,46.2064,46.2855,46.157,46.157,158553.0
2020-01-29 15:00:00,46.7,46.73,46.45,46.59,180680.0,46.157,46.1866,45.9099,46.0483,180680.0
2020-01-29 15:30:00,46.59,46.67,46.5,46.51,505696.0,46.0483,46.1273,45.9593,45.9692,505696.0
2020-01-30 09:30:00,43.77,45.79,43.76,44.97,3630834.0,43.261,45.2576,43.2512,44.4471,3630834.0
2020-01-30 10:00:00,44.98,45.34,44.65,44.73,933830.0,44.457,44.8128,44.1308,44.2099,933830.0
2020-01-30 10:30:00,44.73,44.76,44.35,44.53,1002688.0,44.2099,44.2395,43.8343,44.0122,1002688.0
2020-01-30 11:00:00,44.53,44.79,44.51,44.74,623083.0,44.0122,44.2692,43.9924,44.2198,623083.0
2020-01-30 11:30:00,44.75,44.95,44.58,44.59,429465.0,44.2297,44.4273,44.0616,44.0715,429465.0
2020-01-30 12:00:00,44.59,44.74,44.5,44.58,327908.0,44.0715,44.2198,43.9826,44.0616,327908.0
2020-01-30 12:30:00,44.59,44.72,44.37,44.56,403447.0,44.0715,44.2,43.8541,44.0419,403447.0
2020-01-30 13:00:00,44.57,44.66,44.39,44.42,283797.0,44.0517,44.1407,43.8738,43.9035,283797.0
2020-01-30 13:30:00,44.41,44.91,44.29,44.7,591156.0,43.8936,44.3878,43.775,44.1802,591156.0
2020-01-30 14:00:00,44.68,44.69,44.45,44.66,397903.0,44.1605,44.1703,43.9331,44.1407,397903.0
2020-01-30 14:30:00,44.66,44.96,44.52,44.76,520104.0,44.1407,44.4372,44.0023,44.2395,520104.0
2020-01-30 15:00:00,44.77,44.96,44.64,44.9,437778.0,44.2494,44.4372,44.1209,44.3779,437778.0
2020-01-30 15:30:00,44.89,44.99,44.74,44.75,2094740.0,44.368,44.4669,44.2198,44.2297,2094740.0
2020-01-31 09:30:00,44.99,45.16,44.51,44.57,645367.0,44.4669,44.6349,43.9924,44.0517,645367.0
2020-01-31 10:00:00,44.55,44.59,44.21,44.22,489281.0,44.032,44.0715,43.6959,43.7058,489281.0
2020-01-31 10:30:00,44.2,44.24,43.96,44.02,382927.0,43.686,43.7256,43.4488,43.5081,382927.0
2020-01-31 11:00:00,44.02,44.11,43.81,43.82,484254.0,43.5081,43.5971,43.3006,43.3105,484254.0
2020-01-31 11:30:00,43.84,44.0,43.76,43.86,478591.0,43.3302,43.4884,43.2512,43.35,478591.0
2020-01-31 12:00:00,43.86,43.93,43.77,43.89,243963.0,43.35,43.4192,43.261,43.3797,243963.0
2020-01-31 12:30:00,43.88,43.89,43.51,43.77,503214.0,43.3698,43.3797,43.0041,43.261,503214.0
2020-01-31 13:00:00,43.77,43.89,43.6,43.68,258067.0,43.261,43.3797,43.093,43.1721,258067.0
2020-01-31 13:30:00,43.68,43.7,43.47,43.54,294486.0,43.1721,43.1919,42.9645,43.0337,294486.0
2020-01-31 14:00:00,43.54,43.67,43.5,43.59,221371.0,43.0337,43.1622,42.9942,43.0831,221371.0
2020-01-31 14:30:00,43.58,43.77,43.49,43.51,318264.0,43.0733,43.261,42.9843,43.0041,318264.0
2020-01-31 15:00:00,43.51,43.52,43.36,43.38,320697.0,43.0041,43.014,42.8558,42.8756,320697.0
2020-01-31 15:30:00,43.38,43.55,43.21,43.47,1243723.0,42.8756,43.0436,42.7076,42.9645,1243723.0
2020-02-03 09:30:00,43.75,44.0,43.57,43.86,761955.0,43.2413,43.4884,43.0634,43.35,761955.0
2020-02-03 10:00:00,43.87,44.11,43.73,43.78,420124.0,43.3599,43.5971,43.2215,43.2709,420124.0
2020-02-03 10:30:00,43.78,43.79,43.39,43.5,359347.0,43.2709,43.2808,42.8855,42.9942,359347.0
2020-02-03 11:00:00,43.51,43.56,43.38,43.47,307100.0,43.0041,43.0535,42.8756,42.9645,307100.0
2020-02-03 11:30:00,43.47,43.54,42.1,42.84,2230916.0,42.9645,43.0337,41.6105,42.3419,2230916.0
2020-02-03 12:00:00,42.84,43.23,42.79,43.04,478338.0,42.3419,42.7273,42.2924,42.5395,478338.0
2020-02-03 12:30:00,43.04,43.13,42.91,43.09,220655.0,42.5395,42.6285,42.411,42.589,220655.0
2020-02-03 13:00:00,43.09,43.17,42.91,42.91,228596.0,42.589,42.668,42.411,42.411,228596.0
2020-02-03 13:30:00,42.92,43.16,42.91,43.04,211711.0,42.4209,42.6581,42.411,42.5395,211711.0
2020-02-03 14:00:00,43.04,43.08,42.92,42.97,165757.0,42.5395,42.5791,42.4209,42.4703,165757.0
2020-02-03 14:30:00,42.97,43.07,42.89,42.99,206954.0,42.4703,42.5692,42.3913,42.4901,206954.0
2020-02-03 15:00:00,43.0,43.15,43.0,43.12,322120.0,42.5,42.6483,42.5,42.6186,322120.0
2020-02-03 15:30:00,43.12,43.15,42.74,42.75,982760.0,42.6186,42.6483,42.243,42.2529,982760.0
2020-02-04 09:30:00,44.22,44.41,43.55,43.9,1140558.0,43.7058,43.8936,43.0436,43.3895,1140558.0
2020-02-04 10:00:00,43.89,44.19,43.7,44.13,724868.0,43.3797,43.6762,43.1919,43.6169,724868.0
2020-02-04 10:30:00,44.12,44.12,43.85,43.98,303061.0,43.607,43.607,43.3401,43.4686,303061.0
2020-02-04 11:00:00,43.97,43.99,43.85,43.92,645073.0,43.4587,43.4785,43.3401,43.4093,645073.0
2020-02-04 11:30:00,43.91,43.91,43.54,43.58,375323.0,43.3994,43.3994,43.0337,43.0733,375323.0
2020-02-04 12:00:00,43.58,43.78,43.53,43.72,144122.0,43.0733,43.2709,43.0238,43.2116,144122.0
2020-02-04 12:30:00,43.71,43.83,43.69,43.82,109038.0,43.2017,43.3203,43.182,43.3105,109038.0
2020-02-04 13:00:00,43.82,43.83,43.64,43.68,120300.0,43.3105,43.3203,43.1326,43.1721,120300.0
2020-02-04 13:30:00,43.69,43.72,43.56,43.57,172789.0,43.182,43.2116,43.0535,43.0634,172789.0
2020-02-04 14:00:00,43.57,43.62,43.4,43.41,194676.0,43.0634,43.1128,42.8953,42.9052,194676.0
2020-02-04 14:30:00,43.41,43.54,43.38,43.44,164612.0,42.9052,43.0337,42.8756,42.9349,164612.0
2020-02-04 15:00:00,43.43,43.58,43.41,43.56,168984.0,42.925,43.0733,42.9052,43.0535,168984.0
2020-02-04 15:30:00,43.56,43.7,43.52,43.56,587166.0,43.0535,43.1919,43.014,43.0535,587166.0
2020-02-05 09:30:00,44.36,45.04,44.3,44.76,1226591.0,43.8442,44.5163,43.7849,44.2395,1226591.0
2020-02-05 10:00:00,44.75,44.84,44.17,44.3,383081.0,44.2297,44.3186,43.6564,43.7849,383081.0
2020-02-05 10:30:00,44.3,44.45,44.08,44.37,727260.0,43.7849,43.9331,43.5674,43.8541,727260.0
2020-02-05 11:00:00,44.37,44.37,44.17,44.32,344902.0,43.8541,43.8541,43.6564,43.8047,344902.0
2020-02-05 11:30:00,44.32,44.36,44.2,44.22,279628.0,43.8047,43.8442,43.686,43.7058,279628.0
2020-02-05 12:00:00,44.22,44.27,44.13,44.16,263162.0,43.7058,43.7552,43.6169,43.6465,263162.0
2020-02-05 12:30:00,44.17,44.17,44.04,44.05,237074.0,43.6564,43.6564,43.5279,43.5378,237074.0
2020-02-05 13:00:00,44.05,44.07,43.91,44.03,196690.0,43.5378,43.5576,43.3994,43.518,196690.0
2020-02-05 13:30:00,44.02,44.03,43.95,43.97,205716.0,43.5081,43.518,43.439,43.4587,205716.0
2020-02-05 14:00:00,43.98,44.07,43.96,44.0,166010.0,43.4686,43.5576,43.4488,43.4884,166010.0
2020-02-05 14:30:00,44.0,44.26,43.99,44.23,312030.0,43.4884,43.7453,43.4785,43.7157,312030.0
2020-02-05 15:00:00,44.25,44.27,44.14,44.22,351105.0,43.7355,43.7552,43.6267,43.7058,351105.0
2020-02-05 15:30:00,44.23,44.3,44.11,44.14,764942.0,43.7157,43.7849,43.5971,43.6267,764942.0
2020-02-06 09:30:00,44.63,44.82,44.25,44.66,464239.0,44.111,44.2988,43.7355,44.1407,464239.0
2020-02-06 10:00:00,44.67,44.67,44.29,44.29,295097.0,44.1506,44.1506,43.775,43.775,295097.0
2020-02-06 10:30:00,44.28,44.37,44.17,44.18,239417.0,43.7651,43.8541,43.6564,43.6663,239417.0
2020-02-06 11:00:00,44.17,44.2,44.0,44.1,268168.0,43.6564,43.686,43.4884,43.5872,268168.0
2020-02-06 11:30:00,44.09,44.1,43.95,44.0,248705.0,43.5773,43.5872,43.439,43.4884,248705.0
2020-02-06 12:00:00,44.0,44.07,43.97,44.07,170284.0,43.4884,43.5576,43.4587,43.5576,170284.0
2020-02-06 12:30:00,44.07,44.07,43.98,43.99,138223.0,43.5576,43.5576,43.4686,43.4785,138223.0
2020-02-06 13:00:00,43.99,44.08,43.93,44.0,136019.0,43.4785,43.5674,43.4192,43.4884,136019.0
2020-02-06 13:30:00,44.0,44.0,43.77,43.87,268819.0,43.4884,43.4884,43.261,43.3599,268819.0
2020-02-06 14:00:00,43.87,43.88,43.74,43.84,199817.0,43.3599,43.3698,43.2314,43.3302,199817.0
2020-02-06 14:30:00,43.85,43.95,43.84,43.88,152522.0,43.3401,43.439,43.3302,43.3698,152522.0
2020-02-06 15:00:00,43.88,43.88,43.74,43.83,297392.0,43.3698,43.3698,43.2314,43.3203,297392.0
2020-02-06 15:30:00,43.83,43.96,43.77,43.78,653501.0,43.3203,43.4488,43.261,43.2709,653501.0
2020-02-07 09:30:00,42.98,43.03,42.02,42.1,1972970.0,42.4802,42.5297,41.5314,41.6105,1972970.0
2020-02-07 10:00:00,42.11,42.72,42.0,42.64,1194255.0,41.6203,42.2233,41.5116,42.1442,1194255.0
2020-02-07 10:30:00,42.65,42.65,41.98,42.25,1139854.0,42.1541,42.1541,41.4919,41.7587,1139854.0
2020-02-07 11:00:00,42.26,42.89,42.07,42.81,817849.0,41.7686,42.3913,41.5808,42.3122,817849.0
2020-02-07 11:30:00,42.83,42.94,42.67,42.82,371039.0,42.332,42.4407,42.1738,42.3221,371039.0
2020-02-07 12:00:00,42.82,42.93,42.29,42.64,698147.0,42.3221,42.4308,41.7983,42.1442,698147.0
2020-02-07 12:30:00,42.64,42.69,42.4,42.66,295543.0,42.1442,42.1936,41.907,42.164,295543.0
2020-02-07 13:00:00,42.67,42.79,42.62,42.7,255714.0,42.1738,42.2924,42.1244,42.2035,255714.0
2020-02-07 13:30:00,42.7,42.8,42.63,42.7,213862.0,42.2035,42.3023,42.1343,42.2035,213862.0
2020-02-07 14:00:00,42.69,42.71,42.56,42.65,327927.0,42.1936,42.2134,42.0651,42.1541,327927.0
2020-02-07 14:30:00,42.65,42.7,42.51,42.59,329849.0,42.1541,42.2035,42.0157,42.0948,329849.0
2020-02-07 15:00:00,42.59,42.62,42.37,42.41,657249.0,42.0948,42.1244,41.8773,41.9169,657249.0
2020-02-07 15:30:00,42.41,42.43,42.15,42.2,1518525.0,41.9169,41.9366,41.6599,41.7093,1518525.0
2020-02-10 09:30:00,42.08,42.15,41.66,42.05,989837.0,41.5907,41.6599,41.1756,41.561,989837.0
2020-02-10 10:00:00,42.06,42.41,42.05,42.27,501913.0,41.5709,41.9169,41.561,41.7785,501913.0
2020-02-10 10:30:00,42.26,42.29,41.93,41.95,340544.0,41.7686,41.7983,41.4424,41.4622,340544.0
2020-02-10 11:00:00,41.95,42.06,41.89,41.98,199820.0,41.4622,41.5709,41.4029,41.4919,199820.0
2020-02-10 11:30:00,41.97,42.08,41.87,41.96,191262.0,41.482,41.5907,41.3831,41.4721,191262.0
2020-02-10 12:00:00,41.96,41.96,41.75,41.84,181824.0,41.4721,41.4721,41.2645,41.3535,181824.0
2020-02-10 12:30:00,41.84,41.95,41.82,41.86,116876.0,41.3535,41.4622,41.3337,41.3733,116876.0
2020-02-10 13:00:00,41.86,41.87,41.79,41.82,134224.0,41.3733,41.3831,41.3041,41.3337,134224.0
2020-02-10 13:30:00,41.82,41.86,41.75,41.77,203073.0,41.3337,41.3733,41.2645,41.2843,203073.0
2020-02-10 14:00:00,41.77,41.89,41.75,41.88,139083.0,41.2843,41.4029,41.2645,41.393,139083.0
2020-02-10 14:30:00,41.88,41.88,41.72,41.73,175318.0,41.393,41.393,41.2349,41.2448,175318.0
2020-02-10 15:00:00,41.72,41.85,41.71,41.82,238765.0,41.2349,41.3634,41.225,41.3337,238765.0
2020-02-10 15:30:00,41.83,41.83,41.7,41.79,546555.0,41.3436,41.3436,41.2151,41.3041,546555.0
2020-02-11 09:30:00,42.11,43.03,42.04,42.94,964761.0,41.6203,42.5297,41.5512,42.4407,964761.0
2020-02-11 10:00:00,42.96,43.16,42.87,43.03,491326.0,42.4605,42.6581,42.3715,42.5297,491326.0
2020-02-11 10:30:00,43.03,43.25,43.01,43.16,327623.0,42.5297,42.7471,42.5099,42.6581,327623.0
2020-02-11 11:00:00,43.16,43.26,43.1,43.22,398775.0,42.6581,42.757,42.5988,42.7174,398775.0
2020-02-11 11:30:00,43.22,43.29,43.07,43.19,292284.0,42.7174,42.7866,42.5692,42.6878,292284.0
2020-02-11 12:00:00,43.18,43.27,43.16,43.17,177775.0,42.6779,42.7669,42.6581,42.668,177775.0
2020-02-11 12:30:00,43.17,43.22,43.08,43.1,180615.0,42.668,42.7174,42.5791,42.5988,180615.0
2020-02-11 13:00:00,43.1,43.17,43.08,43.14,189839.0,42.5988,42.668,42.5791,42.6384,189839.0
2020-02-11 13:30:00,43.15,43.16,42.94,42.96,297897.0,42.6483,42.6581,42.4407,42.4605,297897.0
2020-02-11 14:00:00,42.97,42.97,42.84,42.87,393071.0,42.4703,42.4703,42.3419,42.3715,393071.0
2020-02-11 14:30:00,42.87,43.0,42.85,42.95,196743.0,42.3715,42.5,42.3517,42.4506,196743.0
2020-02-11 15:00:00,42.95,42.95,42.84,42.93,249630.0,42.4506,42.4506,42.3419,42.4308,249630.0
2020-02-11 15:30:00,42.93,42.95,42.83,42.95,567996.0,42.4308,42.4506,42.332,42.4506,567996.0
2020-02-12 09:30:00,43.25,44.3,43.08,44.15,1863674.0,42.7471,43.7849,42.5791,43.6366,1863674.0
2020-02-12 10:00:00,44.14,44.39,43.94,44.34,654574.0,43.6267,43.8738,43.4291,43.8244,654574.0
2020-02-12 10:30:00,44.35,44.44,43.81,43.82,566855.0,43.8343,43.9233,43.3006,43.3105,566855.0
2020-02-12 11:00:00,43.81,43.99,43.67,43.93,359671.0,43.3006,43.4785,43.1622,43.4192,359671.0
2020-02-12 11:30:00,43.94,43.95,43.63,43.69,248091.0,43.4291,43.439,43.1227,43.182,248091.0
2020-02-12 12:00:00,43.67,43.86,43.57,43.85,274562.0,43.1622,43.35,43.0634,43.3401,274562.0
2020-02-12 12:30:00,43.86,43.95,43.77,43.77,209029.0,43.35,43.439,43.261,43.261,209029.0
2020-02-12 13:00:00,43.76,43.91,43.76,43.89,131974.0,43.2512,43.3994,43.2512,43.3797,131974.0
2020-02-12 13:30:00,43.89,43.98,43.86,43.94,126376.0,43.3797,43.4686,43.35,43.4291,126376.0
2020-02-12 14:00:00,43.94,43.99,43.85,43.86,114737.0,43.4291,43.4785,43.3401,43.35,114737.0
2020-02-12 14:30:00,43.85,43.97,43.83,43.92,150620.0,43.3401,43.4587,43.3203,43.4093,150620.0
2020-02-12 15:00:00,43.93,44.05,43.85,44.04,253241.0,43.4192,43.5378,43.3401,43.5279,253241.0
2020-02-12 15:30:00,44.05,44.13,44.01,44.06,602445.0,43.5378,43.6169,43.4983,43.5477,602445.0
2020-02-13 09:30:00,43.27,43.6,42.92,43.28,1142740.0,42.7669,43.093,42.4209,42.7767,1142740.0
2020-02-13 10:00:00,43.28,43.47,43.02,43.12,538035.0,42.7767,42.9645,42.5198,42.6186,538035.0
2020-02-13 10:30:00,43.13,43.2,42.76,43.16,607093.0,42.6285,42.6977,42.2628,42.6581,607093.0
2020-02-13 11:00:00,43.16,43.34,43.03,43.28,180070.0,42.6581,42.836,42.5297,42.7767,180070.0
2020-02-13 11:30:00,43.29,43.37,43.23,43.32,259060.0,42.7866,42.8657,42.7273,42.8163,259060.0
2020-02-13 12:00:00,43.32,43.44,43.3,43.36,194806.0,42.8163,42.9349,42.7965,42.8558,194806.0
2020-02-13 12:30:00,43.36,43.57,43.35,43.42,305210.0,42.8558,43.0634,42.8459,42.9151,305210.0
2020-02-13 13:00:00,43.43,43.53,43.35,43.46,157055.0,42.925,43.0238,42.8459,42.9547,157055.0
2020-02-13 13:30:00,43.46,43.46,43.24,43.32,161912.0,42.9547,42.9547,42.7372,42.8163,161912.0
2020-02-13 14:00:00,43.3,43.37,43.26,43.27,136574.0,42.7965,42.8657,42.757,42.7669,136574.0
2020-02-13 14:30:00,43.28,43.3,43.18,43.2,139836.0,42.7767,42.7965,42.6779,42.6977,139836.0
2020-02-13 15:00:00,43.21,43.23,43.0,43.07,342517.0,42.7076,42.7273,42.5,42.5692,342517.0
2020-02-13 15:30:00,43.06,43.27,43.05,43.21,667871.0,42.5593,42.7669,42.5494,42.7076,667871.0
2020-02-14 09:30:00,43.07,43.12,42.76,42.9,446968.0,42.5692,42.6186,42.2628,42.4012,446968.0
2020-02-14 10:00:00,42.9,43.05,42.8,43.0,298400.0,42.4012,42.5494,42.3023,42.5,298400.0
2020-02-14 10:30:00,42.99,43.01,42.72,42.78,354827.0,42.4901,42.5099,42.2233,42.2826,354827.0
2020-02-14 11:00:00,42.77,42.93,42.7,42.91,209427.0,42.2727,42.4308,42.2035,42.411,209427.0
2020-02-14 11:30:00,42.91,43.02,42.87,42.91,220269.0,42.411,42.5198,42.3715,42.411,220269.0
2020-02-14 12:00:00,42.91,42.91,42.72,42.85,119332.0,42.411,42.411,42.2233,42.3517,119332.0
2020-02-14 12:30:00,42.86,42.88,42.65,42.68,177882.0,42.3616,42.3814,42.1541,42.1837,177882.0
2020-02-14 13:00:00,42.69,42.69,42.56,42.61,145170.0,42.1936,42.1936,42.0651,42.1145,145170.0
2020-02-14 13:30:00,42.61,42.63,42.5,42.53,157763.0,42.1145,42.1343,42.0058,42.0355,157763.0
2020-02-14 14:00:00,42.53,42.6,42.51,42.59,141796.0,42.0355,42.1047,42.0157,42.0948,141796.0
2020-02-14 14:30:00,42.58,42.68,42.54,42.66,175471.0,42.0849,42.1837,42.0453,42.164,175471.0
2020-02-14 15:00:00,42.66,42.68,42.55,42.66,147940.0,42.164,42.1837,42.0552,42.164,147940.0
2020-02-14 15:30:00,42.65,42.75,42.6,42.6,468733.0,42.1541,42.2529,42.1047,42.1047,468733.0
2020-02-18 09:30:00,42.6,42.93,42.53,42.79,757767.0,42.1047,42.4308,42.0355,42.2924,757767.0
2020-02-18 10:00:00,42.77,42.85,42.6,42.62,476103.0,42.2727,42.3517,42.1047,42.1244,476103.0
2020-02-18 10:30:00,42.62,42.97,42.61,42.84,333017.0,42.1244,42.4703,42.1145,42.3419,333017.0
2020-02-18 11:00:00,42.84,42.86,42.58,42.69,370429.0,42.3419,42.3616,42.0849,42.1936,370429.0
2020-02-18 11:30:00,42.68,42.77,42.62,42.65,269466.0,42.1837,42.2727,42.1244,42.1541,269466.0
2020-02-18 12:00:00,42.65,42.75,42.56,42.69,350097.0,42.1541,42.2529,42.0651,42.1936,350097.0
2020-02-18 12:30:00,42.69,42.72,42.64,42.66,151141.0,42.1936,42.2233,42.1442,42.164,151141.0
2020-02-18 13:00:00,42.65,42.84,42.64,42.77,222120.0,42.1541,42.3419,42.1442,42.2727,222120.0
2020-02-18 13:30:00,42.77,42.81,42.67,42.73,140924.0,42.2727,42.3122,42.1738,42.2331,140924.0
2020-02-18 14:00:00,42.73,42.79,42.68,42.78,205342.0,42.2331,42.2924,42.1837,42.2826,205342.0
2020-02-18 14:30:00,42.79,42.87,42.75,42.81,229251.0,42.2924,42.3715,42.2529,42.3122,229251.0
2020-02-18 15:00:00,42.82,42.84,42.71,42.75,206056.0,42.3221,42.3419,42.2134,42.2529,206056.0
2020-02-18 15:30:00,42.75,42.92,42.68,42.92,774682.0,42.2529,42.4209,42.1837,42.4209,774682.0
2020-02-19 09:30:00,42.56,43.15,42.53,43.05,519157.0,42.0651,42.6483,42.0355,42.5494,519157.0
2020-02-19 10:00:00,43.05,43.12,42.66,42.77,342555.0,42.5494,42.6186,42.164,42.2727,342555.0
2020-02-19 10:30:00,42.77,42.94,42.75,42.91,139756.0,42.2727,42.4407,42.2529,42.411,139756.0
2020-02-19 11:00:00,42.92,43.07,42.91,43.03,147600.0,42.4209,42.5692,42.411,42.5297,147600.0
2020-02-19 11:30:00,43.04,43.24,43.01,43.16,209584.0,42.5395,42.7372,42.5099,42.6581,209584.0
2020-02-19 12:00:00,43.17,43.34,43.15,43.31,260898.0,42.668,42.836,42.6483,42.8064,260898.0
2020-02-19 12:30:00,43.32,43.33,43.25,43.3,178384.0,42.8163,42.8262,42.7471,42.7965,178384.0
2020-02-19 13:00:00,43.3,43.34,43.21,43.23,104556.0,42.7965,42.836,42.7076,42.7273,104556.0
2020-02-19 13:30:00,43.23,43.27,43.19,43.23,161013.0,42.7273,42.7669,42.6878,42.7273,161013.0
2020-02-19 14:00:00,43.23,43.27,43.19,43.26,124046.0,42.7273,42.7669,42.6878,42.757,124046.0
2020-02-19 14:30:00,43.26,43.42,43.22,43.37,301011.0,42.757,42.9151,42.7174,42.8657,301011.0
2020-02-19 15:00:00,43.36,43.38,43.26,43.34,256809.0,42.8558,42.8756,42.757,42.836,256809.0
2020-02-19 15:30:00,43.34,43.44,43.31,43.33,670396.0,42.836,42.9349,42.8064,42.8262,670396.0
2020-02-20 09:30:00,42.62,42.69,42.31,42.48,680580.0,42.62,42.69,42.31,42.48,680580.0
2020-02-20 10:00:00,42.48,42.81,42.44,42.68,346646.0,42.48,42.81,42.44,42.68,346646.0
2020-02-20 10:30:00,42.68,42.71,42.48,42.62,246363.0,42.68,42.71,42.48,42.62,246363.0
2020-02-20 11:00:00,42.62,42.67,42.36,42.42,322888.0,42.62,42.67,42.36,42.42,322888.0
2020-02-20 11:30:00,42.43,42.55,42.19,42.5,541543.0,42.43,42.55,42.19,42.5,541543.0
2020-02-20 12:00:00,42.5,42.59,42.38,42.58,271118.0,42.5,42.59,42.38,42.58,271118.0
2020-02-20 12:30:00,42.58,42.76,42.57,42.72,237465.0,42.58,42.76,42.57,42.72,237465.0
2020-02-20 13:00:00,42.72,42.86,42.66,42.76,128888.0,42.72,42.86,42.66,42.76,128888.0
2020-02-20 13:30:00,42.76,42.77,42.59,42.61,103545.0,42.76,42.77,42.59,42.61,103545.0
2020-02-20 14:00:00,42.61,42.7,42.55,42.56,111014.0,42.61,42.7,42.55,42.56,111014.0
2020-02-20 14:30:00,42.57,42.67,42.46,42.5,124596.0,42.57,42.67,42.46,42.5,124596.0
2020-02-20 15:00:00,42.5,42.55,42.41,42.5,186945.0,42.5,42.55,42.41,42.5,186945.0
2020-02-20 15:30:00,42.5,42.55,42.35,42.5,965810.0,42.5,42.55,42.35,42.5,965810.0
2020-02-21 09:30:00,42.11,42.2,41.7,42.17,980945.0,42.11,42.2,41.7,42.17,980945.0
2020-02-21 10:00:00,42.16,42.17,41.98,42.0,508645.0,42.16,42.17,41.98,42.0,508645.0
2020-02-21 10:30:00,42.01,42.19,41.97,42.1,400783.0,42.01,42.19,41.97,42.1,400783.0
2020-02-21 11:00:00,42.1,42.1,41.92,41.98,506203.0,42.1,42.1,41.92,41.98,506203.0
2020-02-21 11:30:00,41.99,42.0,41.7,41.8,591098.0,41.99,42.0,41.7,41.8,591098.0
2020-02-21 12:00:00,41.8,41.95,41.76,41.87,378001.0,41.8,41.95,41.76,41.87,378001.0
2020-02-21 12:30:00,41.86,41.94,41.84,41.89,352687.0,41.86,41.94,41.84,41.89,352687.0
2020-02-21 13:00:00,41.9,41.97,41.88,41.91,302741.0,41.9,41.97,41.88,41.91,302741.0
2020-02-21 13:30:00,41.9,41.94,41.86,41.88,299013.0,41.9,41.94,41.86,41.88,299013.0
2020-02-21 14:00:00,41.87,41.9,41.67,41.73,685087.0,41.87,41.9,41.67,41.73,685087.0
2020-02-21 14:30:00,41.73,41.76,41.64,41.69,322434.0,41.73,41.76,41.64,41.69,322434.0
2020-02-21 15:00:00,41.69,41.75,41.66,41.74,344488.0,41.69,41.75,41.66,41.74,344488.0
2020-02-21 15:30:00,41.73,41.81,41.65,41.69,910970.0,41.73,41.81,41.65,41.69,910970.0
2020-02-24 09:30:00,39.38,39.75,39.12,39.32,1919068.0,39.38,39.75,39.12,39.32,1919068.0
2020-02-24 10:00:00,39.32,39.5,39.02,39.19,1273886.0,39.32,39.5,39.02,39.19,1273886.0
2020-02-24 10:30:00,39.18,39.33,38.98,39.05,1004090.0,39.18,39.33,38.98,39.05,1004090.0
2020-02-24 11:00:00,39.05,39.13,38.81,38.82,921827.0,39.05,39.13,38.81,38.82,921827.0
2020-02-24 11:30:00,38.82,38.9,38.63,38.72,535591.0,38.82,38.9,38.63,38.72,535591.0
2020-02-24 12:00:00,38.71,38.77,38.3,38.37,875820.0,38.71,38.77,38.3,38.37,875820.0
2020-02-24 12:30:00,38.36,38.48,38.11,38.12,597094.0,38.36,38.48,38.11,38.12,597094.0
2020-02-24 13:00:00,38.11,38.23,38.0,38.17,853718.0,38.11,38.23,38.0,38.17,853718.0
2020-02-24 13:30:00,38.16,38.24,37.93,38.03,661765.0,38.16,38.24,37.93,38.03,661765.0
2020-02-24 14:00:00,38.03,38.4,38.0,38.39,635889.0,38.03,38.4,38.0,38.39,635889.0
2020-02-24 14:30:00,38.38,38.52,38.26,38.41,609177.0,38.38,38.52,38.26,38.41,609177.0
2020-02-24 15:00:00,38.41,38.44,38.09,38.11,760765.0,38.41,38.44,38.09,38.11,760765.0
2020-02-24 15:30:00,38.11,38.14,37.76,37.77,2096329.0,38.11,38.14,37.76,37.77,2096329.0
2020-02-25 09:30:00,38.01,38.11,37.09,37.25,1346731.0,38.01,38.11,37.09,37.25,1346731.0
2020-02-25 10:00:00,37.23,37.39,36.75,36.79,1628039.0,37.23,37.39,36.75,36.79,1628039.0
2020-02-25 10:30:00,36.78,36.99,36.57,36.82,917325.0,36.78,36.99,36.57,36.82,917325.0
2020-02-25 11:00:00,36.81,36.92,36.4,36.76,1053694.0,36.81,36.92,36.4,36.76,1053694.0
2020-02-25 11:30:00,36.76,36.87,36.43,36.49,706695.0,36.76,36.87,36.43,36.49,706695.0
2020-02-25 12:00:00,36.49,36.57,36.43,36.51,560081.0,36.49,36.57,36.43,36.51,560081.0
2020-02-25 12:30:00,36.5,36.65,36.2,36.2,500860.0,36.5,36.65,36.2,36.2,500860.0
2020-02-25 13:00:00,36.2,36.25,35.81,35.84,633456.0,36.2,36.25,35.81,35.84,633456.0
2020-02-25 13:30:00,35.84,36.09,35.72,35.85,1067969.0,35.84,36.09,35.72,35.85,1067969.0
2020-02-25 14:00:00,35.86,35.95,35.67,35.79,1008465.0,35.86,35.95,35.67,35.79,1008465.0
2020-02-25 14:30:00,35.8,36.18,35.68,36.02,1273313.0,35.8,36.18,35.68,36.02,1273313.0
2020-02-25 15:00:00,36.03,36.35,35.92,35.95,856011.0,36.03,36.35,35.92,35.95,856011.0
2020-02-25 15:30:00,35.94,36.01,35.73,35.84,2102078.0,35.94,36.01,35.73,35.84,2102078.0
2020-02-26 09:30:00,36.16,36.19,35.07,35.2,2219317.0,36.16,36.19,35.07,35.2,2219317.0
2020-02-26 10:00:00,35.2,35.9,35.07,35.71,1394633.0,35.2,35.9,35.07,35.71,1394633.0
2020-02-26 10:30:00,35.71,35.73,35.04,35.08,861597.0,35.71,35.73,35.04,35.08,861597.0
2020-02-26 11:00:00,35.07,35.22,34.94,35.05,1137338.0,35.07,35.22,34.94,35.05,1137338.0
2020-02-26 11:30:00,35.05,35.13,34.69,34.74,813700.0,35.05,35.13,34.69,34.74,813700.0
2020-02-26 12:00:00,34.75,34.78,34.39,34.42,1097573.0,34.75,34.78,34.39,34.42,1097573.0
2020-02-26 12:30:00,34.42,34.46,33.76,33.82,2848753.0,34.42,34.46,33.76,33.82,2848753.0
2020-02-26 13:00:00,33.82,33.85,32.91,33.08,2275924.0,33.82,33.85,32.91,33.08,2275924.0
2020-02-26 13:30:00,33.07,33.25,32.38,32.96,1807834.0,33.07,33.25,32.38,32.96,1807834.0
2020-02-26 14:00:00,32.97,33.22,32.91,33.11,1057885.0,32.97,33.22,32.91,33.11,1057885.0
2020-02-26 14:30:00,33.11,33.57,33.01,33.33,1351781.0,33.11,33.57,33.01,33.33,1351781.0
2020-02-26 15:00:00,33.34,33.55,33.12,33.27,1169964.0,33.34,33.55,33.12,33.27,1169964.0
2020-02-26 15:30:00,33.27,33.27,32.91,33.15,2584077.0,33.27,33.27,32.91,33.15,2584077.0
2020-02-27 09:30:00,32.65,32.68,30.86,31.31,4119342.0,32.65,32.68,30.86,31.31,4119342.0
2020-02-27 10:00:00,31.31,31.51,30.39,30.41,3269052.0,31.31,31.51,30.39,30.41,3269052.0
2020-02-27 10:30:00,30.4,31.86,30.19,31.83,2609366.0,30.4,31.86,30.19,31.83,2609366.0
2020-02-27 11:00:00,31.83,32.66,31.25,32.51,2275957.0,31.83,32.66,31.25,32.51,2275957.0
2020-02-27 11:30:00,32.5,32.92,31.93,32.79,1755964.0,32.5,32.92,31.93,32.79,1755964.0
2020-02-27 12:00:00,32.78,33.7,32.6,33.07,2250472.0,32.78,33.7,32.6,33.07,2250472.0
2020-02-27 12:30:00,33.06,33.53,33.01,33.34,1166618.0,33.06,33.53,33.01,33.34,1166618.0
2020-02-27 13:00:00,33.34,33.47,33.11,33.14,1410598.0,33.34,33.47,33.11,33.14,1410598.0
2020-02-27 13:30:00,33.13,33.22,32.56,32.77,1331778.0,33.13,33.22,32.56,32.77,1331778.0
2020-02-27 14:00:00,32.77,32.79,32.25,32.55,1022941.0,32.77,32.79,32.25,32.55,1022941.0
2020-02-27 14:30:00,32.52,32.53,32.12,32.15,1792102.0,32.52,32.53,32.12,32.15,1792102.0
2020-02-27 15:00:00,32.15,32.31,31.95,31.99,1495148.0,32.15,32.31,31.95,31.99,1495148.0
2020-02-27 15:30:00,31.99,32.09,31.75,31.85,3163785.0,31.99,32.09,31.75,31.85,3163785.0
2020-02-28 09:30:00,31.27,32.38,31.06,31.84,3087913.0,31.27,32.38,31.06,31.84,3087913.0
2020-02-28 10:00:00,31.83,32.06,31.58,31.62,1720925.0,31.83,32.06,31.58,31.62,1720925.0
2020-02-28 10:30:00,31.61,32.42,31.59,32.05,1759611.0,31.61,32.42,31.59,32.05,1759611.0
2020-02-28 11:00:00,32.04,32.46,31.97,32.35,2158065.0,32.04,32.46,31.97,32.35,2158065.0
2020-02-28 11:30:00,32.35,33.2,32.32,32.83,2506703.0,32.35,33.2,32.32,32.83,2506703.0
2020-02-28 12:00:00,32.82,32.91,32.3,32.8,1275135.0,32.82,32.91,32.3,32.8,1275135.0
2020-02-28 12:30:00,32.82,33.14,32.61,32.92,977067.0,32.82,33.14,32.61,32.92,977067.0
2020-02-28 13:00:00,32.93,33.06,32.59,32.61,779194.0,32.93,33.06,32.59,32.61,779194.0
2020-02-28 13:30:00,32.62,32.64,32.23,32.55,809150.0,32.62,32.64,32.23,32.55,809150.0
2020-02-28 14:00:00,32.54,32.92,32.4,32.71,1258315.0,32.54,32.92,32.4,32.71,1258315.0
2020-02-28 14:30:00,32.7,33.15,32.62,33.0,1164655.0,32.7,33.15,32.62,33.0,1164655.0
2020-02-28 15:00:00,33.0,33.35,32.8,32.81,1268759.0,33.0,33.35,32.8,32.81,1268759.0
2020-02-28 15:30:00,32.81,33.49,32.59,33.49,2283768.0,32.81,33.49,32.59,33.49,2283768.0
2020-03-02 09:30:00,32.71,32.8,31.62,31.65,2910644.0,32.71,32.8,31.62,31.65,2910644.0
2020-03-02 10:00:00,31.65,31.75,31.24,31.6,1823974.0,31.65,31.75,31.24,31.6,1823974.0
2020-03-02 10:30:00,31.61,32.01,31.39,31.87,1480487.0,31.61,32.01,31.39,31.87,1480487.0
2020-03-02 11:00:00,31.88,32.28,31.7,32.09,1177694.0,31.88,32.28,31.7,32.09,1177694.0
2020-03-02 11:30:00,32.1,32.47,31.84,32.46,728607.0,32.1,32.47,31.84,32.46,728607.0
2020-03-02 12:00:00,32.46,32.57,32.02,32.15,692704.0,32.46,32.57,32.02,32.15,692704.0
2020-03-02 12:30:00,32.15,32.39,32.1,32.27,529215.0,32.15,32.39,32.1,32.27,529215.0
2020-03-02 13:00:00,32.27,32.3,31.87,31.98,644180.0,32.27,32.3,31.87,31.98,644180.0
2020-03-02 13:30:00,31.97,32.05,31.72,31.98,611380.0,31.97,32.05,31.72,31.98,611380.0
2020-03-02 14:00:00,31.98,32.12,31.83,31.87,517570.0,31.98,32.12,31.83,31.87,517570.0
2020-03-02 14:30:00,31.88,31.93,31.62,31.75,860329.0,31.88,31.93,31.62,31.75,860329.0
2020-03-02 15:00:00,31.75,32.28,31.71,32.2,1015165.0,31.75,32.28,31.71,32.2,1015165.0
2020-03-02 15:30:00,32.2,33.06,32.2,33.05,2336649.0,32.2,33.06,32.2,33.05,2336649.0
2020-03-03 09:30:00,33.02,33.05,32.17,32.39,2740860.0,33.02,33.05,32.17,32.39,2740860.0
2020-03-03 10:00:00,32.38,33.34,32.06,32.4,1948449.0,32.38,33.34,32.06,32.4,1948449.0
2020-03-03 10:30:00,32.39,32.52,31.99,32.22,1219976.0,32.39,32.52,31.99,32.22,1219976.0
2020-03-03 11:00:00,32.21,32.24,31.61,31.73,1463522.0,32.21,32.24,31.61,31.73,1463522.0
2020-03-03 11:30:00,31.73,32.17,31.52,32.06,1045267.0,31.73,32.17,31.52,32.06,1045267.0
2020-03-03 12:00:00,32.05,32.24,31.76,31.88,739565.0,32.05,32.24,31.76,31.88,739565.0
2020-03-03 12:30:00,31.88,32.16,31.79,31.89,538783.0,31.88,32.16,31.79,31.89,538783.0
2020-03-03 13:00:00,31.89,31.89,31.56,31.69,578102.0,31.89,31.89,31.56,31.69,578102.0
2020-03-03 13:30:00,31.68,31.68,31.38,31.42,657459.0,31.68,31.68,31.38,31.42,657459.0
2020-03-03 14:00:00,31.42,31.65,31.16,31.58,1113081.0,31.42,31.65,31.16,31.58,1113081.0
2020-03-03 14:30:00,31.59,32.01,31.29,31.65,1004475.0,31.59,32.01,31.29,31.65,1004475.0
2020-03-03 15:00:00,31.66,32.05,31.57,31.99,1180059.0,31.66,32.05,31.57,31.99,1180059.0
2020-03-03 15:30:00,31.99,32.08,31.63,31.83,2146569.0,31.99,32.08,31.63,31.83,2146569.0
2020-03-04 09:30:00,32.25,32.25,31.32,31.37,1755339.0,32.25,32.25,31.32,31.37,1755339.0
2020-03-04 10:00:00,31.38,31.71,31.36,31.58,935712.0,31.38,31.71,31.36,31.58,935712.0
2020-03-04 10:30:00,31.59,31.62,30.92,31.03,1303421.0,31.59,31.62,30.92,31.03,1303421.0
2020-03-04 11:00:00,31.04,31.28,31.04,31.21,853022.0,31.04,31.28,31.04,31.21,853022.0
2020-03-04 11:30:00,31.21,31.27,30.9,31.12,945224.0,31.21,31.27,30.9,31.12,945224.0
2020-03-04 12:00:00,31.12,31.29,31.09,31.2,817519.0,31.12,31.29,31.09,31.2,817519.0
2020-03-04 12:30:00,31.21,31.47,31.0,31.44,783360.0,31.21,31.47,31.0,31.44,783360.0
2020-03-04 13:00:00,31.45,31.83,31.36,31.68,1090084.0,31.45,31.83,31.36,31.68,1090084.0
2020-03-04 13:30:00,31.68,31.82,31.49,31.6,839730.0,31.68,31.82,31.49,31.6,839730.0
2020-03-04 14:00:00,31.6,31.85,31.35,31.82,929883.0,31.6,31.85,31.35,31.82,929883.0
2020-03-04 14:30:00,31.82,31.89,31.67,31.81,723089.0,31.82,31.89,31.67,31.81,723089.0
2020-03-04 15:00:00,31.8,31.89,31.68,31.87,716010.0,31.8,31.89,31.68,31.87,716010.0
2020-03-04 15:30:00,31.87,32.46,31.85,32.46,3030676.0,31.87,32.46,31.85,32.46,3030676.0
2020-03-05 09:30:00,30.91,30.91,29.39,29.57,5938950.0,30.91,30.91,29.39,29.57,5938950.0
2020-03-05 10:00:00,29.56,30.18,29.42,29.82,2723910.0,29.56,30.18,29.42,29.82,2723910.0
2020-03-05 10:30:00,29.82,29.84,29.02,29.07,2979785.0,29.82,29.84,29.02,29.07,2979785.0
2020-03-05 11:00:00,29.08,29.27,28.95,29.08,2710274.0,29.08,29.27,28.95,29.08,2710274.0
2020-03-05 11:30:00,29.08,29.2,28.42,28.52,1837968.0,29.08,29.2,28.42,28.52,1837968.0
2020-03-05 12:00:00,28.52,28.64,28.1,28.39,1333620.0,28.52,28.64,28.1,28.39,1333620.0
2020-03-05 12:30:00,28.39,28.49,27.68,27.91,2062911.0,28.39,28.49,27.68,27.91,2062911.0
2020-03-05 13:00:00,27.91,27.99,27.66,27.81,1632165.0,27.91,27.99,27.66,27.81,1632165.0
2020-03-05 13:30:00,27.8,28.29,27.66,28.17,1846114.0,27.8,28.29,27.66,28.17,1846114.0
2020-03-05 14:00:00,28.17,28.24,27.81,28.02,1649689.0,28.17,28.24,27.81,28.02,1649689.0
2020-03-05 14:30:00,28.03,28.27,28.02,28.18,1173330.0,28.03,28.27,28.02,28.18,1173330.0
2020-03-05 15:00:00,28.19,28.25,27.65,27.82,1301019.0,28.19,28.25,27.65,27.82,1301019.0
2020-03-05 15:30:00,27.82,28.06,27.73,27.87,2473732.0,27.82,28.06,27.73,27.87,2473732.0
2020-03-06 09:30:00,26.91,28.3,26.1,27.94,5407115.0,26.91,28.3,26.1,27.94,5407115.0
2020-03-06 10:00:00,27.95,29.3,27.75,29.01,3901297.0,27.95,29.3,27.75,29.01,3901297.0
2020-03-06 10:30:00,29.0,29.28,28.73,28.96,1855414.0,29.0,29.28,28.73,28.96,1855414.0
2020-03-06 11:00:00,28.97,28.99,27.0,27.01,3407850.0,28.97,28.99,27.0,27.01,3407850.0
2020-03-06 11:30:00,27.0,27.4,26.65,27.19,2481424.0,27.0,27.4,26.65,27.19,2481424.0
2020-03-06 12:00:00,27.19,27.25,26.77,26.95,1361638.0,27.19,27.25,26.77,26.95,1361638.0
2020-03-06 12:30:00,26.95,27.65,26.92,27.3,1045703.0,26.95,27.65,26.92,27.3,1045703.0
2020-03-06 13:00:00,27.3,27.4,27.05,27.06,772178.0,27.3,27.4,27.05,27.06,772178.0
2020-03-06 13:30:00,27.05,27.45,27.04,27.3,697811.0,27.05,27.45,27.04,27.3,697811.0
2020-03-06 14:00:00,27.29,27.3,27.1,27.11,592615.0,27.29,27.3,27.1,27.11,592615.0
2020-03-06 14:30:00,27.11,27.11,26.91,27.04,992450.0,27.11,27.11,26.91,27.04,992450.0
2020-03-06 15:00:00,27.03,27.07,26.75,26.88,974287.0,27.03,27.07,26.75,26.88,974287.0
2020-03-06 15:30:00,26.87,27.32,26.8,27.14,2657909.0,26.87,27.32,26.8,27.14,2657909.0
2020-03-09 09:30:00,24.44,24.75,23.95,24.25,2599492.0,24.44,24.75,23.95,24.25,2599492.0
2020-03-09 10:00:00,24.23,24.37,23.52,24.21,3973166.0,24.23,24.37,23.52,24.21,3973166.0
2020-03-09 10:30:00,24.21,24.4,23.4,23.44,2536666.0,24.21,24.4,23.4,23.44,2536666.0
2020-03-09 11:00:00,23.44,23.49,22.43,22.64,3400119.0,23.44,23.49,22.43,22.64,3400119.0
2020-03-09 11:30:00,22.66,23.02,22.47,22.8,2893762.0,22.66,23.02,22.47,22.8,2893762.0
2020-03-09 12:00:00,22.81,22.99,22.55,22.57,1875575.0,22.81,22.99,22.55,22.57,1875575.0
2020-03-09 12:30:00,22.59,22.63,22.3,22.41,1337335.0,22.59,22.63,22.3,22.41,1337335.0
2020-03-09 13:00:00,22.41,22.7,22.34,22.35,796379.0,22.41,22.7,22.34,22.35,796379.0
2020-03-09 13:30:00,22.34,22.34,21.64,21.66,1672094.0,22.34,22.34,21.64,21.66,1672094.0
2020-03-09 14:00:00,21.66,21.94,21.51,21.72,1470025.0,21.66,21.94,21.51,21.72,1470025.0
2020-03-09 14:30:00,21.72,21.86,21.61,21.76,1216416.0,21.72,21.86,21.61,21.76,1216416.0
2020-03-09 15:00:00,21.76,21.89,21.61,21.72,1667722.0,21.76,21.89,21.61,21.72,1667722.0
2020-03-09 15:30:00,21.72,21.94,21.52,21.73,3188171.0,21.72,21.94,21.52,21.73,3188171.0
2020-03-10 09:30:00,23.51,23.97,21.81,22.86,4814173.0,23.51,23.97,21.81,22.86,4814173.0
2020-03-10 10:00:00,22.85,23.16,22.11,22.24,2508204.0,22.85,23.16,22.11,22.24,2508204.0
2020-03-10 10:30:00,22.23,22.43,21.77,21.77,1636408.0,22.23,22.43,21.77,21.77,1636408.0
2020-03-10 11:00:00,21.78,21.78,20.63,20.86,3775737.0,21.78,21.78,20.63,20.86,3775737.0
2020-03-10 11:30:00,20.86,23.01,20.19,21.87,4968268.0,20.86,23.01,20.19,21.87,4968268.0
2020-03-10 12:00:00,21.86,23.6,21.86,22.7,4673323.0,21.86,23.6,21.86,22.7,4673323.0
2020-03-10 12:30:00,22.69,23.23,22.27,22.92,2363635.0,22.69,23.23,22.27,22.92,2363635.0
2020-03-10 13:00:00,22.91,23.44,22.44,23.35,1803246.0,22.91,23.44,22.44,23.35,1803246.0
2020-03-10 13:30:00,23.34,23.55,22.71,22.71,1701652.0,23.34,23.55,22.71,22.71,1701652.0
2020-03-10 14:00:00,22.71,24.18,22.6,23.67,3023651.0,22.71,24.18,22.6,23.67,3023651.0
2020-03-10 14:30:00,23.67,24.0,23.22,23.37,2599968.0,23.67,24.0,23.22,23.37,2599968.0
2020-03-10 15:00:00,23.38,23.55,22.88,23.27,2883856.0,23.38,23.55,22.88,23.27,2883856.0
2020-03-10 15:30:00,23.26,24.05,23.13,24.02,4305841.0,23.26,24.05,23.13,24.02,4305841.0
2020-03-11 09:30:00,22.81,23.44,22.16,22.97,4717170.0,22.81,23.44,22.16,22.97,4717170.0
2020-03-11 10:00:00,22.97,23.7,22.4,22.51,3371554.0,22.97,23.7,22.4,22.51,3371554.0
2020-03-11 10:30:00,22.5,22.71,22.26,22.44,2171815.0,22.5,22.71,22.26,22.44,2171815.0
2020-03-11 11:00:00,22.45,22.55,21.5,21.63,2788174.0,22.45,22.55,21.5,21.63,2788174.0
2020-03-11 11:30:00,21.64,22.21,21.5,21.78,2034442.0,21.64,22.21,21.5,21.78,2034442.0
2020-03-11 12:00:00,21.78,22.2,21.67,21.77,1987681.0,21.78,22.2,21.67,21.77,1987681.0
2020-03-11 12:30:00,21.76,21.78,20.41,21.36,3661756.0,21.76,21.78,20.41,21.36,3661756.0
2020-03-11 13:00:00,21.36,21.45,20.7,21.39,2198359.0,21.36,21.45,20.7,21.39,2198359.0
2020-03-11 13:30:00,21.39,21.53,21.0,21.27,1936701.0,21.39,21.53,21.0,21.27,1936701.0
2020-03-11 14:00:00,21.27,21.34,20.91,21.02,1619712.0,21.27,21.34,20.91,21.02,1619712.0
2020-03-11 14:30:00,21.02,21.77,20.98,21.68,2096570.0,21.02,21.77,20.98,21.68,2096570.0
2020-03-11 15:00:00,21.68,21.71,21.16,21.36,1817767.0,21.68,21.71,21.16,21.36,1817767.0
2020-03-11 15:30:00,21.35,21.89,21.22,21.75,3904547.0,21.35,21.89,21.22,21.75,3904547.0
2020-03-12 09:30:00,17.9,19.5,17.15,18.45,3703742.0,17.9,19.5,17.15,18.45,3703742.0
2020-03-12 10:00:00,18.46,18.75,17.61,18.73,3609159.0,18.46,18.75,17.61,18.73,3609159.0
2020-03-12 10:30:00,18.75,19.6,18.54,18.77,3667217.0,18.75,19.6,18.54,18.77,3667217.0
2020-03-12 11:00:00,18.78,18.78,17.83,18.16,2645055.0,18.78,18.78,17.83,18.16,2645055.0
2020-03-12 11:30:00,18.16,18.39,17.6,17.61,2015081.0,18.16,18.39,17.6,17.61,2015081.0
2020-03-12 12:00:00,17.61,18.1,17.6,18.07,1876756.0,17.61,18.1,17.6,18.07,1876756.0
2020-03-12 12:30:00,18.09,18.98,17.65,18.98,1708121.0,18.09,18.98,17.65,18.98,1708121.0
2020-03-12 13:00:00,22.5,22.5,18.27,18.36,2285706.0,22.5,22.5,18.27,18.36,2285706.0
2020-03-12 13:30:00,18.37,18.41,17.85,18.37,2077974.0,18.37,18.41,17.85,18.37,2077974.0
2020-03-12 14:00:00,18.36,18.59,17.95,17.96,1715382.0,18.36,18.59,17.95,17.96,1715382.0
2020-03-12 14:30:00,17.96,18.05,17.5,17.52,2349904.0,17.96,18.05,17.5,17.52,2349904.0
2020-03-12 15:00:00,17.52,17.53,16.32,16.32,4141781.0,17.52,17.53,16.32,16.32,4141781.0
2020-03-12 15:30:00,16.31,16.39,14.7,14.96,10595782.0,16.31,16.39,14.7,14.96,10595782.0
2020-03-13 09:30:00,18.34,18.46,15.01,15.19,8451427.0,18.34,18.46,15.01,15.19,8451427.0
2020-03-13 10:00:00,15.22,16.87,15.12,16.43,3759959.0,15.22,16.87,15.12,16.43,3759959.0
2020-03-13 10:30:00,16.41,16.75,15.99,16.1,2829376.0,16.41,16.75,15.99,16.1,2829376.0
2020-03-13 11:00:00,16.11,16.48,15.72,15.74,3330441.0,16.11,16.48,15.72,15.74,3330441.0
2020-03-13 11:30:00,15.73,16.1,15.3,15.63,2984140.0,15.73,16.1,15.3,15.63,2984140.0
2020-03-13 12:00:00,15.64,15.78,15.41,15.66,1858640.0,15.64,15.78,15.41,15.66,1858640.0
2020-03-13 12:30:00,15.65,16.0,15.63,15.7,1755493.0,15.65,16.0,15.63,15.7,1755493.0
2020-03-13 13:00:00,15.71,16.74,15.68,16.69,2066974.0,15.71,16.74,15.68,16.69,2066974.0
2020-03-13 13:30:00,16.69,17.57,16.59,17.26,3011485.0,16.69,17.57,16.59,17.26,3011485.0
2020-03-13 14:00:00,17.26,17.27,16.41,16.54,2434672.0,17.26,17.27,16.41,16.54,2434672.0
2020-03-13 14:30:00,16.55,17.41,16.3,16.98,3251345.0,16.55,17.41,16.3,16.98,3251345.0
2020-03-13 15:00:00,16.98,17.18,16.19,16.86,5177445.0,16.98,17.18,16.19,16.86,5177445.0
2020-03-13 15:30:00,16.86,17.59,16.3,17.58,7790860.0,16.86,17.59,16.3,17.58,7790860.0
2020-03-16 09:30:00,15.05,16.11,14.5,15.67,3834865.0,15.05,16.11,14.5,15.67,3834865.0
2020-03-16 10:00:00,15.61,16.44,15.5,16.04,5299880.0,15.61,16.44,15.5,16.04,5299880.0
2020-03-16 10:30:00,16.03,17.9,16.03,16.09,6487785.0,16.03,17.9,16.03,16.09,6487785.0
2020-03-16 11:00:00,16.09,16.59,15.8,16.0,3887632.0,16.09,16.59,15.8,16.0,3887632.0
2020-03-16 11:30:00,16.0,16.2,15.63,16.14,2724191.0,16.0,16.2,15.63,16.14,2724191.0
2020-03-16 12:00:00,16.13,16.47,15.77,15.78,2480191.0,16.13,16.47,15.77,15.78,2480191.0
2020-03-16 12:30:00,15.78,16.14,15.52,15.55,2181537.0,15.78,16.14,15.52,15.55,2181537.0
2020-03-16 13:00:00,15.55,16.25,15.27,15.48,2733518.0,15.55,16.25,15.27,15.48,2733518.0
2020-03-16 13:30:00,15.49,15.82,15.27,15.3,1426577.0,15.49,15.82,15.27,15.3,1426577.0
2020-03-16 14:00:00,15.31,15.5,15.05,15.25,1649797.0,15.31,15.5,15.05,15.25,1649797.0
2020-03-16 14:30:00,15.26,15.44,15.1,15.12,1703014.0,15.26,15.44,15.1,15.12,1703014.0
2020-03-16 15:00:00,15.12,15.26,15.01,15.03,1978364.0,15.12,15.26,15.01,15.03,1978364.0
2020-03-16 15:30:00,15.03,15.03,14.51,14.57,5251726.0,15.03,15.03,14.51,14.57,5251726.0
2020-03-17 09:30:00,14.77,14.89,13.38,13.54,6103154.0,14.77,14.89,13.38,13.54,6103154.0
2020-03-17 10:00:00,13.54,13.9,12.89,12.93,3653905.0,13.54,13.9,12.89,12.93,3653905.0
2020-03-17 10:30:00,12.92,13.13,12.08,12.88,5207510.0,12.92,13.13,12.08,12.88,5207510.0
2020-03-17 11:00:00,12.87,13.11,12.5,13.01,3027852.0,12.87,13.11,12.5,13.01,3027852.0
2020-03-17 11:30:00,13.01,13.06,12.35,13.01,2478987.0,13.01,13.06,12.35,13.01,2478987.0
2020-03-17 12:00:00,13.0,13.4,12.78,12.91,3030973.0,13.0,13.4,12.78,12.91,3030973.0
2020-03-17 12:30:00,12.92,13.13,12.59,12.81,1653750.0,12.92,13.13,12.59,12.81,1653750.0
2020-03-17 13:00:00,12.84,13.0,12.4,12.44,1398489.0,12.84,13.0,12.4,12.44,1398489.0
2020-03-17 13:30:00,12.44,12.84,12.4,12.66,1416564.0,12.44,12.84,12.4,12.66,1416564.0
2020-03-17 14:00:00,12.66,13.03,12.56,12.88,1710698.0,12.66,13.03,12.56,12.88,1710698.0
2020-03-17 14:30:00,12.89,13.13,12.75,12.76,1538472.0,12.89,13.13,12.75,12.76,1538472.0
2020-03-17 15:00:00,12.75,12.76,12.59,12.6,1698515.0,12.75,12.76,12.59,12.6,1698515.0
2020-03-17 15:30:00,12.59,12.74,12.48,12.71,4303251.0,12.59,12.74,12.48,12.71,4303251.0
2020-03-18 09:30:00,11.16,11.55,10.2,10.32,6545685.0,11.16,11.55,10.2,10.32,6545685.0
2020-03-18 10:00:00,10.33,10.49,10.06,10.21,3203462.0,10.33,10.49,10.06,10.21,3203462.0
2020-03-18 10:30:00,10.2,10.21,9.41,9.42,4953460.0,10.2,10.21,9.41,9.42,4953460.0
2020-03-18 11:00:00,9.41,9.55,8.53,9.14,7658656.0,9.41,9.55,8.53,9.14,7658656.0
2020-03-18 11:30:00,9.15,9.3,8.7,8.88,4315688.0,9.15,9.3,8.7,8.88,4315688.0
2020-03-18 12:00:00,8.88,8.9,8.1,8.39,5224888.0,8.88,8.9,8.1,8.39,5224888.0
2020-03-18 12:30:00,8.4,8.47,7.9,8.33,4763818.0,8.4,8.47,7.9,8.33,4763818.0
2020-03-18 13:00:00,8.42,8.6,8.13,8.6,4454995.0,8.42,8.6,8.13,8.6,4454995.0
2020-03-18 13:30:00,8.61,9.45,8.57,8.77,4884410.0,8.61,9.45,8.57,8.77,4884410.0
2020-03-18 14:00:00,8.77,8.82,8.26,8.7,3400087.0,8.77,8.82,8.26,8.7,3400087.0
2020-03-18 14:30:00,8.7,8.95,8.49,8.75,3994426.0,8.7,8.95,8.49,8.75,3994426.0
2020-03-18 15:00:00,8.75,9.45,8.57,9.1,4149517.0,8.75,9.45,8.57,9.1,4149517.0
2020-03-18 15:30:00,9.1,9.52,9.03,9.29,6237799.0,9.1,9.52,9.03,9.29,6237799.0
2020-03-19 09:30:00,9.13,9.85,8.6,9.85,7350060.0,9.13,9.85,8.6,9.85,7350060.0
2020-03-19 10:00:00,9.85,10.35,9.41,10.0,6395151.0,9.85,10.35,9.41,10.0,6395151.0
2020-03-19 10:30:00,10.0,10.06,9.15,9.32,3439247.0,10.0,10.06,9.15,9.32,3439247.0
2020-03-19 11:00:00,9.3,9.79,9.24,9.76,3013622.0,9.3,9.79,9.24,9.76,3013622.0
2020-03-19 11:30:00,9.76,10.07,9.54,9.84,3139936.0,9.76,10.07,9.54,9.84,3139936.0
2020-03-19 12:00:00,9.84,10.08,9.6,9.76,3499468.0,9.84,10.08,9.6,9.76,3499468.0
2020-03-19 12:30:00,9.75,9.96,9.62,9.78,2983100.0,9.75,9.96,9.62,9.78,2983100.0
2020-03-19 13:00:00,9.77,10.07,9.64,9.97,2386379.0,9.77,10.07,9.64,9.97,2386379.0
2020-03-19 13:30:00,9.97,10.01,9.71,9.85,1970821.0,9.97,10.01,9.71,9.85,1970821.0
2020-03-19 14:00:00,9.85,10.4,9.78,10.29,3118129.0,9.85,10.4,9.78,10.29,3118129.0
2020-03-19 14:30:00,10.28,10.34,10.14,10.27,2822125.0,10.28,10.34,10.14,10.27,2822125.0
2020-03-19 15:00:00,10.27,10.32,9.76,9.99,2807265.0,10.27,10.32,9.76,9.99,2807265.0
2020-03-19 15:30:00,10.0,10.28,9.96,9.99,4627440.0,10.0,10.28,9.96,9.99,4627440.0
2020-03-20 09:30:00,11.09,11.46,10.6,11.21,9478058.0,11.09,11.46,10.6,11.21,9478058.0
2020-03-20 10:00:00,11.19,12.2,11.18,12.07,7810186.0,11.19,12.2,11.18,12.07,7810186.0
2020-03-20 10:30:00,12.07,13.67,12.06,13.67,8274149.0,12.07,13.67,12.06,13.67,8274149.0
2020-03-20 11:00:00,13.67,13.81,12.14,12.29,7962221.0,13.67,13.81,12.14,12.29,7962221.0
2020-03-20 11:30:00,12.29,12.6,11.93,12.33,5214535.0,12.29,12.6,11.93,12.33,5214535.0
2020-03-20 12:00:00,12.34,12.74,11.44,11.66,6292541.0,12.34,12.74,11.44,11.66,6292541.0
2020-03-20 12:30:00,11.65,12.1,11.3,12.02,4686656.0,11.65,12.1,11.3,12.02,4686656.0
2020-03-20 13:00:00,12.03,12.47,11.8,12.06,3616158.0,12.03,12.47,11.8,12.06,3616158.0
2020-03-20 13:30:00,12.08,12.28,11.9,12.15,2225110.0,12.08,12.28,11.9,12.15,2225110.0
2020-03-20 14:00:00,12.13,12.17,11.75,12.02,2576273.0,12.13,12.17,11.75,12.02,2576273.0
2020-03-20 14:30:00,12.02,12.1,11.63,11.69,2582003.0,12.02,12.1,11.63,11.69,2582003.0
2020-03-20 15:00:00,11.69,12.17,11.65,12.02,2681706.0,11.69,12.17,11.65,12.02,2681706.0
2020-03-20 15:30:00,12.04,12.17,11.9,11.98,6132791.0,12.04,12.17,11.9,11.98,6132791.0
2020-03-23 09:30:00,11.27,11.79,10.81,11.68,6280341.0,11.27,11.79,10.81,11.68,6280341.0
2020-03-23 10:00:00,11.69,12.43,11.31,11.66,4850826.0,11.69,12.43,11.31,11.66,4850826.0
2020-03-23 10:30:00,11.65,11.74,10.93,11.13,3926170.0,11.65,11.74,10.93,11.13,3926170.0
2020-03-23 11:00:00,11.12,11.42,10.67,10.69,3788261.0,11.12,11.42,10.67,10.69,3788261.0
2020-03-23 11:30:00,10.69,11.16,10.61,11.1,3840443.0,10.69,11.16,10.61,11.1,3840443.0
2020-03-23 12:00:00,11.1,11.49,10.98,11.44,3210327.0,11.1,11.49,10.98,11.44,3210327.0
2020-03-23 12:30:00,11.45,11.99,11.35,11.8,2883130.0,11.45,11.99,11.35,11.8,2883130.0
2020-03-23 13:00:00,11.79,12.25,11.7,12.0,2618505.0,11.79,12.25,11.7,12.0,2618505.0
2020-03-23 13:30:00,12.0,12.1,11.64,11.83,1758245.0,12.0,12.1,11.64,11.83,1758245.0
2020-03-23 14:00:00,11.83,12.08,11.68,11.92,1624253.0,11.83,12.08,11.68,11.92,1624253.0
2020-03-23 14:30:00,11.94,12.45,11.83,12.32,3654632.0,11.94,12.45,11.83,12.32,3654632.0
2020-03-23 15:00:00,12.32,12.37,11.52,11.69,3730400.0,12.32,12.37,11.52,11.69,3730400.0
2020-03-23 15:30:00,11.7,12.09,11.54,12.01,4390307.0,11.7,12.09,11.54,12.01,4390307.0
2020-03-24 09:30:00,14.03,14.44,13.23,14.3,9048468.0,14.03,14.44,13.23,14.3,9048468.0
2020-03-24 10:00:00,14.3,16.68,14.11,16.34,8779111.0,14.3,16.68,14.11,16.34,8779111.0
2020-03-24 10:30:00,16.35,16.36,14.41,14.52,7596935.0,16.35,16.36,14.41,14.52,7596935.0
2020-03-24 11:00:00,14.48,14.84,14.1,14.6,4301550.0,14.48,14.84,14.1,14.6,4301550.0
2020-03-24 11:30:00,14.6,14.97,14.23,14.49,4512798.0,14.6,14.97,14.23,14.49,4512798.0
2020-03-24 12:00:00,14.48,14.99,14.46,14.7,3293746.0,14.48,14.99,14.46,14.7,3293746.0
2020-03-24 12:30:00,14.69,14.7,14.35,14.39,4445058.0,14.69,14.7,14.35,14.39,4445058.0
2020-03-24 13:00:00,14.4,14.5,13.89,14.02,2569557.0,14.4,14.5,13.89,14.02,2569557.0
2020-03-24 13:30:00,14.02,14.1,13.76,13.87,2224123.0,14.02,14.1,13.76,13.87,2224123.0
2020-03-24 14:00:00,13.89,14.05,13.51,13.53,1891005.0,13.89,14.05,13.51,13.53,1891005.0
2020-03-24 14:30:00,13.54,13.67,13.13,13.63,2606818.0,13.54,13.67,13.13,13.63,2606818.0
2020-03-24 15:00:00,13.63,13.63,13.1,13.5,2573947.0,13.63,13.63,13.1,13.5,2573947.0
2020-03-24 15:30:00,13.5,13.9,13.5,13.67,4977992.0,13.5,13.9,13.5,13.67,4977992.0
2020-03-25 09:30:00,15.06,15.78,13.51,13.57,12996561.0,15.06,15.78,13.51,13.57,12996561.0
2020-03-25 10:00:00,13.57,13.99,13.12,13.85,7141938.0,13.57,13.99,13.12,13.85,7141938.0
2020-03-25 10:30:00,13.85,14.73,13.54,14.66,5803442.0,13.85,14.73,13.54,14.66,5803442.0
2020-03-25 11:00:00,14.66,14.88,14.45,14.78,4483050.0,14.66,14.88,14.45,14.78,4483050.0
2020-03-25 11:30:00,14.78,15.07,14.61,14.96,3533697.0,14.78,15.07,14.61,14.96,3533697.0
2020-03-25 12:00:00,14.96,15.64,14.93,15.54,4228769.0,14.96,15.64,14.93,15.54,4228769.0
2020-03-25 12:30:00,15.54,16.38,15.24,15.73,5076751.0,15.54,16.38,15.24,15.73,5076751.0
2020-03-25 13:00:00,15.74,16.08,15.63,15.84,3404751.0,15.74,16.08,15.63,15.84,3404751.0
2020-03-25 13:30:00,15.84,16.3,15.65,15.78,3322038.0,15.84,16.3,15.65,15.78,3322038.0
2020-03-25 14:00:00,15.78,16.09,15.35,15.93,3670823.0,15.78,16.09,15.35,15.93,3670823.0
2020-03-25 14:30:00,15.92,16.2,15.71,16.1,2722713.0,15.92,16.2,15.71,16.1,2722713.0
2020-03-25 15:00:00,16.08,17.07,16.06,16.53,5244928.0,16.08,17.07,16.06,16.53,5244928.0
2020-03-25 15:30:00,16.53,16.68,15.14,15.57,7155888.0,16.53,16.68,15.14,15.57,7155888.0
2020-03-26 09:30:00,15.5,16.35,15.05,15.81,9591642.0,15.5,16.35,15.05,15.81,9591642.0
2020-03-26 10:00:00,15.81,17.34,15.75,17.23,6178387.0,15.81,17.34,15.75,17.23,6178387.0
2020-03-26 10:30:00,17.23,18.79,17.23,18.38,8390767.0,17.23,18.79,17.23,18.38,8390767.0
2020-03-26 11:00:00,18.37,18.89,18.2,18.76,6113261.0,18.37,18.89,18.2,18.76,6113261.0
2020-03-26 11:30:00,18.76,19.14,18.23,18.35,6953720.0,18.76,19.14,18.23,18.35,6953720.0
2020-03-26 12:00:00,18.35,18.84,17.76,18.12,5985907.0,18.35,18.84,17.76,18.12,5985907.0
2020-03-26 12:30:00,18.13,18.6,18.1,18.24,3130909.0,18.13,18.6,18.1,18.24,3130909.0
2020-03-26 13:00:00,18.25,18.45,17.53,18.03,6035606.0,18.25,18.45,17.53,18.03,6035606.0
2020-03-26 13:30:00,18.03,18.19,17.51,17.73,3605400.0,18.03,18.19,17.51,17.73,3605400.0
2020-03-26 14:00:00,17.74,18.09,17.56,17.87,4218817.0,17.74,18.09,17.56,17.87,4218817.0
2020-03-26 14:30:00,17.88,18.67,17.51,17.95,7185711.0,17.88,18.67,17.51,17.95,7185711.0
2020-03-26 15:00:00,17.94,18.08,17.0,17.7,10735937.0,17.94,18.08,17.0,17.7,10735937.0
2020-03-26 15:30:00,17.69,18.33,17.08,17.79,10078627.0,17.69,18.33,17.08,17.79,10078627.0
2020-03-27 09:30:00,16.0,16.16,15.12,15.26,10649860.0,16.0,16.16,15.12,15.26,10649860.0
2020-03-27 10:00:00,15.26,15.6,15.16,15.46,4462401.0,15.26,15.6,15.16,15.46,4462401.0
2020-03-27 10:30:00,15.46,15.47,14.41,14.42,6952483.0,15.46,15.47,14.41,14.42,6952483.0
2020-03-27 11:00:00,14.42,14.98,14.05,14.59,5882618.0,14.42,14.98,14.05,14.59,5882618.0
2020-03-27 11:30:00,14.59,14.81,14.5,14.6,2083990.0,14.59,14.81,14.5,14.6,2083990.0
2020-03-27 12:00:00,14.6,14.77,14.31,14.34,2149465.0,14.6,14.77,14.31,14.34,2149465.0
2020-03-27 12:30:00,14.35,14.64,14.34,14.53,1694642.0,14.35,14.64,14.34,14.53,1694642.0
2020-03-27 13:00:00,14.53,14.73,14.5,14.61,1801722.0,14.53,14.73,14.5,14.61,1801722.0
2020-03-27 13:30:00,14.6,15.87,14.57,15.06,5915073.0,14.6,15.87,14.57,15.06,5915073.0
2020-03-27 14:00:00,15.06,15.4,14.75,14.82,3492525.0,15.06,15.4,14.75,14.82,3492525.0
2020-03-27 14:30:00,14.83,14.94,14.41,14.54,3672877.0,14.83,14.94,14.41,14.54,3672877.0
2020-03-27 15:00:00,14.55,15.06,14.41,14.88,3453597.0,14.55,15.06,14.41,14.88,3453597.0
2020-03-27 15:30:00,14.89,14.97,14.4,14.41,4832117.0,14.89,14.97,14.4,14.41,4832117.0
2020-03-30 09:30:00,13.44,13.44,11.71,12.43,10984696.0,13.44,13.44,11.71,12.43,10984696.0
2020-03-30 10:00:00,12.43,12.8,12.21,12.53,4131439.0,12.43,12.8,12.21,12.53,4131439.0
2020-03-30 10:30:00,12.53,13.15,12.45,12.82,3798809.0,12.53,13.15,12.45,12.82,3798809.0
2020-03-30 11:00:00,12.82,13.47,12.8,13.14,3765599.0,12.82,13.47,12.8,13.14,3765599.0
2020-03-30 11:30:00,13.14,13.22,12.8,12.88,1981760.0,13.14,13.22,12.8,12.88,1981760.0
2020-03-30 12:00:00,12.89,12.93,12.55,12.62,2341636.0,12.89,12.93,12.55,12.62,2341636.0
2020-03-30 12:30:00,12.62,12.88,12.57,12.83,1718242.0,12.62,12.88,12.57,12.83,1718242.0
2020-03-30 13:00:00,12.83,13.01,12.74,12.9,1537524.0,12.83,13.01,12.74,12.9,1537524.0
2020-03-30 13:30:00,12.9,12.95,12.55,12.58,1667234.0,12.9,12.95,12.55,12.58,1667234.0
2020-03-30 14:00:00,12.58,12.86,12.41,12.82,2505960.0,12.58,12.86,12.41,12.82,2505960.0
2020-03-30 14:30:00,12.82,12.92,12.51,12.64,1810431.0,12.82,12.92,12.51,12.64,1810431.0
2020-03-30 15:00:00,12.63,12.72,12.52,12.57,1551300.0,12.63,12.72,12.52,12.57,1551300.0
2020-03-30 15:30:00,12.58,12.96,12.5,12.8,3438115.0,12.58,12.96,12.5,12.8,3438115.0
2020-03-31 09:30:00,10.95,12.9,10.95,12.42,18989584.0,10.95,12.9,10.95,12.42,18989584.0
2020-03-31 10:00:00,12.41,14.09,12.35,13.93,17122483.0,12.41,14.09,12.35,13.93,17122483.0
2020-03-31 10:30:00,13.93,14.4,13.57,13.96,8015295.0,13.93,14.4,13.57,13.96,8015295.0
2020-03-31 11:00:00,13.97,14.2,13.69,13.97,7685645.0,13.97,14.2,13.69,13.97,7685645.0
2020-03-31 11:30:00,13.97,14.24,13.8,14.11,4657592.0,13.97,14.24,13.8,14.11,4657592.0
2020-03-31 12:00:00,14.11,14.55,13.75,13.99,7635431.0,14.11,14.55,13.75,13.99,7635431.0
2020-03-31 12:30:00,13.99,14.06,13.24,13.27,6230097.0,13.99,14.06,13.24,13.27,6230097.0
2020-03-31 13:00:00,13.26,13.67,13.22,13.49,4016355.0,13.26,13.67,13.22,13.49,4016355.0
2020-03-31 13:30:00,13.49,13.86,13.12,13.31,4537182.0,13.49,13.86,13.12,13.31,4537182.0
2020-03-31 14:00:00,13.32,13.72,13.25,13.72,2540169.0,13.32,13.72,13.25,13.72,2540169.0
2020-03-31 14:30:00,13.71,13.78,13.48,13.6,2684862.0,13.71,13.78,13.48,13.6,2684862.0
2020-03-31 15:00:00,13.59,13.6,12.98,13.02,4726622.0,13.59,13.6,12.98,13.02,4726622.0
2020-03-31 15:30:00,13.02,13.34,12.66,13.15,9694627.0,13.02,13.34,12.66,13.15,9694627.0
2020-04-01 09:30:00,12.6,12.61,11.3,11.32,17358268.0,12.6,12.61,11.3,11.32,17358268.0
2020-04-01 10:00:00,11.33,11.82,11.21,11.68,9208224.0,11.33,11.82,11.21,11.68,9208224.0
2020-04-01 10:30:00,11.68,11.69,11.27,11.3,5682822.0,11.68,11.69,11.27,11.3,5682822.0
2020-04-01 11:00:00,11.29,11.43,10.65,10.7,12095424.0,11.29,11.43,10.65,10.7,12095424.0
2020-04-01 11:30:00,10.7,11.15,10.7,11.1,8136915.0,10.7,11.15,10.7,11.1,8136915.0
2020-04-01 12:00:00,11.1,11.11,10.75,10.78,4827892.0,11.1,11.11,10.75,10.78,4827892.0
2020-04-01 12:30:00,10.78,10.97,10.66,10.76,4782400.0,10.78,10.97,10.66,10.76,4782400.0
2020-04-01 13:00:00,10.75,10.78,10.6,10.72,4154423.0,10.75,10.78,10.6,10.72,4154423.0
2020-04-01 13:30:00,10.73,10.84,10.51,10.68,5540536.0,10.73,10.84,10.51,10.68,5540536.0
2020-04-01 14:00:00,10.68,10.7,10.17,10.3,8393530.0,10.68,10.7,10.17,10.3,8393530.0
2020-04-01 14:30:00,10.3,10.31,9.88,9.88,17213829.0,10.3,10.31,9.88,9.88,17213829.0
2020-04-01 15:00:00,9.88,9.98,9.15,9.26,21680370.0,9.88,9.98,9.15,9.26,21680370.0
2020-04-01 15:30:00,9.26,9.5,8.61,8.8,43752518.0,9.26,9.5,8.61,8.8,43752518.0
2020-04-02 09:30:00,8.01,8.48,8.0,8.3,39074947.0,8.01,8.48,8.0,8.3,39074947.0
2020-04-02 10:00:00,8.29,8.53,8.2,8.28,21161849.0,8.29,8.53,8.2,8.28,21161849.0
2020-04-02 10:30:00,8.28,8.44,8.06,8.17,13978323.0,8.28,8.44,8.06,8.17,13978323.0
2020-04-02 11:00:00,8.17,8.27,8.01,8.06,15621073.0,8.17,8.27,8.01,8.06,15621073.0
2020-04-02 11:30:00,8.06,8.29,8.04,8.16,13230257.0,8.06,8.29,8.04,8.16,13230257.0
2020-04-02 12:00:00,8.16,8.4,8.1,8.25,8846461.0,8.16,8.4,8.1,8.25,8846461.0
2020-04-02 12:30:00,8.25,8.3,8.11,8.26,6426939.0,8.25,8.3,8.11,8.26,6426939.0
2020-04-02 13:00:00,8.26,8.29,8.1,8.11,5138307.0,8.26,8.29,8.1,8.11,5138307.0
2020-04-02 13:30:00,8.1,8.19,8.06,8.08,5973276.0,8.1,8.19,8.06,8.08,5973276.0
2020-04-02 14:00:00,8.08,8.09,8.0,8.01,10514647.0,8.08,8.09,8.0,8.01,10514647.0
2020-04-02 14:30:00,8.01,8.08,7.8,8.04,14606429.0,8.01,8.08,7.8,8.04,14606429.0
2020-04-02 15:00:00,8.05,8.13,7.88,7.95,7981250.0,8.05,8.13,7.88,7.95,7981250.0
2020-04-02 15:30:00,7.95,8.04,7.81,7.97,14812315.0,7.95,8.04,7.81,7.97,14812315.0
2020-04-03 09:30:00,8.29,8.74,8.22,8.62,16849551.0,8.29,8.74,8.22,8.62,16849551.0
2020-04-03 10:00:00,8.62,8.7,8.2,8.32,9184155.0,8.62,8.7,8.2,8.32,9184155.0
2020-04-03 10:30:00,8.31,8.32,8.06,8.21,7310628.0,8.31,8.32,8.06,8.21,7310628.0
2020-04-03 11:00:00,8.2,8.33,8.16,8.22,5341225.0,8.2,8.33,8.16,8.22,5341225.0
2020-04-03 11:30:00,8.22,8.23,8.07,8.13,4450519.0,8.22,8.23,8.07,8.13,4450519.0
2020-04-03 12:00:00,8.12,8.21,8.05,8.08,6272590.0,8.12,8.21,8.05,8.08,6272590.0
2020-04-03 12:30:00,8.08,8.15,8.02,8.06,5103968.0,8.08,8.15,8.02,8.06,5103968.0
2020-04-03 13:00:00,8.05,8.2,8.05,8.14,5018313.0,8.05,8.2,8.05,8.14,5018313.0
2020-04-03 13:30:00,8.14,8.23,8.12,8.14,3545939.0,8.14,8.23,8.12,8.14,3545939.0
2020-04-03 14:00:00,8.14,8.27,8.11,8.26,4844595.0,8.14,8.27,8.11,8.26,4844595.0
2020-04-03 14:30:00,8.26,8.56,8.21,8.55,7971719.0,8.26,8.56,8.21,8.55,7971719.0
2020-04-03 15:00:00,8.56,8.6,8.42,8.58,8763220.0,8.56,8.6,8.42,8.58,8763220.0
2020-04-03 15:30:00,8.58,8.64,8.47,8.49,15966495.0,8.58,8.64,8.47,8.49,15966495.0
2020-04-06 09:30:00,9.28,9.55,9.14,9.3,22214594.0,9.28,9.55,9.14,9.3,22214594.0
2020-04-06 10:00:00,9.3,10.04,9.29,9.78,18984593.0,9.3,10.04,9.29,9.78,18984593.0
2020-04-06 10:30:00,9.78,9.93,9.44,9.72,13966043.0,9.78,9.93,9.44,9.72,13966043.0
2020-04-06 11:00:00,9.72,10.1,9.63,10.09,11543555.0,9.72,10.1,9.63,10.09,11543555.0
2020-04-06 11:30:00,10.09,10.55,9.96,10.35,18744021.0,10.09,10.55,9.96,10.35,18744021.0
2020-04-06 12:00:00,10.35,10.96,10.23,10.78,18724083.0,10.35,10.96,10.23,10.78,18724083.0
2020-04-06 12:30:00,10.79,10.83,10.22,10.48,14675073.0,10.79,10.83,10.22,10.48,14675073.0
2020-04-06 13:00:00,10.49,10.64,10.31,10.52,7160825.0,10.49,10.64,10.31,10.52,7160825.0
2020-04-06 13:30:00,10.53,10.8,10.47,10.66,7883564.0,10.53,10.8,10.47,10.66,7883564.0
2020-04-06 14:00:00,10.66,10.67,10.4,10.5,6905446.0,10.66,10.67,10.4,10.5,6905446.0
2020-04-06 14:30:00,10.5,10.51,10.34,10.36,5672745.0,10.5,10.51,10.34,10.36,5672745.0
2020-04-06 15:00:00,10.35,10.43,10.1,10.36,8043440.0,10.35,10.43,10.1,10.36,8043440.0
2020-04-06 15:30:00,10.36,10.41,10.14,10.19,12376003.0,10.36,10.41,10.14,10.19,12376003.0
2020-04-07 09:30:00,12.35,12.95,12.1,12.69,35780547.0,12.35,12.95,12.1,12.69,35780547.0
2020-04-07 10:00:00,12.7,12.75,11.79,11.92,23104427.0,12.7,12.75,11.79,11.92,23104427.0
2020-04-07 10:30:00,11.91,12.27,11.4,11.65,13633706.0,11.91,12.27,11.4,11.65,13633706.0
2020-04-07 11:00:00,11.65,12.07,11.51,11.97,11749175.0,11.65,12.07,11.51,11.97,11749175.0
2020-04-07 11:30:00,11.97,12.32,11.94,12.19,10062206.0,11.97,12.32,11.94,12.19,10062206.0
2020-04-07 12:00:00,12.18,12.46,12.16,12.31,8628845.0,12.18,12.46,12.16,12.31,8628845.0
2020-04-07 12:30:00,12.32,12.37,12.06,12.21,5643357.0,12.32,12.37,12.06,12.21,5643357.0
2020-04-07 13:00:00,12.22,12.3,11.85,12.0,6404450.0,12.22,12.3,11.85,12.0,6404450.0
2020-04-07 13:30:00,12.0,12.07,11.59,11.61,5913935.0,12.0,12.07,11.59,11.61,5913935.0
2020-04-07 14:00:00,11.6,11.64,11.08,11.34,12421122.0,11.6,11.64,11.08,11.34,12421122.0
2020-04-07 14:30:00,11.33,11.48,11.05,11.15,6627201.0,11.33,11.48,11.05,11.15,6627201.0
2020-04-07 15:00:00,11.16,11.48,11.09,11.13,7392474.0,11.16,11.48,11.09,11.13,7392474.0
2020-04-07 15:30:00,11.14,11.48,11.12,11.28,9190696.0,11.14,11.48,11.12,11.28,9190696.0
2020-04-08 09:30:00,11.86,12.19,11.66,11.77,18281311.0,11.86,12.19,11.66,11.77,18281311.0
2020-04-08 10:00:00,11.77,11.91,11.36,11.77,10701775.0,11.77,11.91,11.36,11.77,10701775.0
2020-04-08 10:30:00,11.78,11.9,11.62,11.77,6162365.0,11.78,11.9,11.62,11.77,6162365.0
2020-04-08 11:00:00,11.78,12.0,11.75,11.94,8389937.0,11.78,12.0,11.75,11.94,8389937.0
2020-04-08 11:30:00,11.94,12.16,11.81,11.95,10882330.0,11.94,12.16,11.81,11.95,10882330.0
2020-04-08 12:00:00,11.95,12.08,11.81,11.95,5429007.0,11.95,12.08,11.81,11.95,5429007.0
2020-04-08 12:30:00,11.95,12.09,11.94,12.05,5649418.0,11.95,12.09,11.94,12.05,5649418.0
2020-04-08 13:00:00,12.05,12.06,11.93,11.99,4001475.0,12.05,12.06,11.93,11.99,4001475.0
2020-04-08 13:30:00,11.99,12.02,11.72,11.74,5071842.0,11.99,12.02,11.72,11.74,5071842.0
2020-04-08 14:00:00,11.75,11.92,11.65,11.85,4959940.0,11.75,11.92,11.65,11.85,4959940.0
2020-04-08 14:30:00,11.85,11.95,11.78,11.83,4129099.0,11.85,11.95,11.78,11.83,4129099.0
2020-04-08 15:00:00,11.83,11.98,11.8,11.86,3890436.0,11.83,11.98,11.8,11.86,3890436.0
2020-04-08 15:30:00,11.87,12.0,11.81,11.98,6332565.0,11.87,12.0,11.81,11.98,6332565.0
2020-04-09 09:30:00,12.91,13.67,12.67,13.65,24821379.0,12.91,13.67,12.67,13.65,24821379.0
2020-04-09 10:00:00,13.67,13.73,12.7,13.26,20289248.0,13.67,13.73,12.7,13.26,20289248.0
2020-04-09 10:30:00,13.26,13.5,13.13,13.23,12302112.0,13.26,13.5,13.13,13.23,12302112.0
2020-04-09 11:00:00,13.23,13.27,12.93,13.26,9378175.0,13.23,13.27,12.93,13.26,9378175.0
2020-04-09 11:30:00,13.25,13.25,13.06,13.17,4716018.0,13.25,13.25,13.06,13.17,4716018.0
2020-04-09 12:00:00,13.18,13.29,13.1,13.16,4490659.0,13.18,13.29,13.1,13.16,4490659.0
2020-04-09 12:30:00,13.16,13.34,13.15,13.27,4189733.0,13.16,13.34,13.15,13.27,4189733.0
2020-04-09 13:00:00,13.27,13.34,13.2,13.27,3444042.0,13.27,13.34,13.2,13.27,3444042.0
2020-04-09 13:30:00,13.27,13.34,13.14,13.25,4430507.0,13.27,13.34,13.14,13.25,4430507.0
2020-04-09 14:00:00,13.25,13.28,12.7,12.73,9163568.0,13.25,13.28,12.7,12.73,9163568.0
2020-04-09 14:30:00,12.72,12.82,11.92,12.13,11762139.0,12.72,12.82,11.92,12.13,11762139.0
2020-04-09 15:00:00,12.14,12.5,12.1,12.47,7701851.0,12.14,12.5,12.1,12.47,7701851.0
2020-04-09 15:30:00,12.48,12.61,12.29,12.43,8997543.0,12.48,12.61,12.29,12.43,8997543.0
2020-04-13 09:30:00,11.77,11.82,10.95,11.35,20804324.0,11.77,11.82,10.95,11.35,20804324.0
2020-04-13 10:00:00,11.36,11.59,11.29,11.45,6144279.0,11.36,11.59,11.29,11.45,6144279.0
2020-04-13 10:30:00,11.45,11.45,11.27,11.32,5486211.0,11.45,11.45,11.27,11.32,5486211.0
2020-04-13 11:00:00,11.32,11.39,11.15,11.35,4445838.0,11.32,11.39,11.15,11.35,4445838.0
2020-04-13 11:30:00,11.36,11.46,11.26,11.39,3337635.0,11.36,11.46,11.26,11.39,3337635.0
2020-04-13 12:00:00,11.38,11.64,11.38,11.47,5972097.0,11.38,11.64,11.38,11.47,5972097.0
2020-04-13 12:30:00,11.46,11.6,11.42,11.54,2833606.0,11.46,11.6,11.42,11.54,2833606.0
2020-04-13 13:00:00,11.54,11.57,11.41,11.46,1720370.0,11.54,11.57,11.41,11.46,1720370.0
2020-04-13 13:30:00,11.46,11.59,11.45,11.49,2422879.0,11.46,11.59,11.45,11.49,2422879.0
2020-04-13 14:00:00,11.49,11.56,11.46,11.48,2150370.0,11.49,11.56,11.46,11.48,2150370.0
2020-04-13 14:30:00,11.48,11.5,11.37,11.5,2585832.0,11.48,11.5,11.37,11.5,2585832.0
2020-04-13 15:00:00,11.5,11.5,11.28,11.35,2865338.0,11.5,11.5,11.28,11.35,2865338.0
2020-04-13 15:30:00,11.35,11.54,11.32,11.49,5814165.0,11.35,11.54,11.32,11.49,5814165.0
2020-04-14 09:30:00,12.46,12.94,12.26,12.91,15388564.0,12.46,12.94,12.26,12.91,15388564.0
2020-04-14 10:00:00,12.92,13.19,12.65,12.76,10702160.0,12.92,13.19,12.65,12.76,10702160.0
2020-04-14 10:30:00,12.75,12.8,12.34,12.38,6716012.0,12.75,12.8,12.34,12.38,6716012.0
2020-04-14 11:00:00,12.39,12.48,12.18,12.36,7483314.0,12.39,12.48,12.18,12.36,7483314.0
2020-04-14 11:30:00,12.36,12.6,12.32,12.33,3731388.0,12.36,12.6,12.32,12.33,3731388.0
2020-04-14 12:00:00,12.33,12.5,12.32,12.42,2765340.0,12.33,12.5,12.32,12.42,2765340.0
2020-04-14 12:30:00,12.42,12.5,12.41,12.44,1566865.0,12.42,12.5,12.41,12.44,1566865.0
2020-04-14 13:00:00,12.45,12.45,12.25,12.32,3508157.0,12.45,12.45,12.25,12.32,3508157.0
2020-04-14 13:30:00,12.32,12.4,12.32,12.39,2277547.0,12.32,12.4,12.32,12.39,2277547.0
2020-04-14 14:00:00,12.38,12.4,12.27,12.29,2114931.0,12.38,12.4,12.27,12.29,2114931.0
2020-04-14 14:30:00,12.3,12.34,12.17,12.27,2674596.0,12.3,12.34,12.17,12.27,2674596.0
2020-04-14 15:00:00,12.26,12.39,12.25,12.38,3140559.0,12.26,12.39,12.25,12.38,3140559.0
2020-04-14 15:30:00,12.38,12.54,12.38,12.49,6160534.0,12.38,12.54,12.38,12.49,6160534.0
2020-04-15 09:30:00,11.88,12.33,11.57,11.99,10869862.0,11.88,12.33,11.57,11.99,10869862.0
2020-04-15 10:00:00,11.99,12.08,11.81,11.82,5022134.0,11.99,12.08,11.81,11.82,5022134.0
2020-04-15 10:30:00,11.82,11.87,11.7,11.74,3974591.0,11.82,11.87,11.7,11.74,3974591.0
2020-04-15 11:00:00,11.74,11.74,11.62,11.7,3359912.0,11.74,11.74,11.62,11.7,3359912.0
2020-04-15 11:30:00,11.69,11.77,11.67,11.73,2056404.0,11.69,11.77,11.67,11.73,2056404.0
2020-04-15 12:00:00,11.73,12.01,11.72,11.99,3012405.0,11.73,12.01,11.72,11.99,3012405.0
2020-04-15 12:30:00,11.98,12.15,11.95,12.06,3012431.0,11.98,12.15,11.95,12.06,3012431.0
2020-04-15 13:00:00,12.06,12.25,12.03,12.11,2773362.0,12.06,12.25,12.03,12.11,2773362.0
2020-04-15 13:30:00,12.11,12.19,12.04,12.17,1846105.0,12.11,12.19,12.04,12.17,1846105.0
2020-04-15 14:00:00,12.17,12.24,12.09,12.21,2171680.0,12.17,12.24,12.09,12.21,2171680.0
2020-04-15 14:30:00,12.21,12.43,12.21,12.35,2877303.0,12.21,12.43,12.21,12.35,2877303.0
2020-04-15 15:00:00,12.35,12.36,12.25,12.28,1929973.0,12.35,12.36,12.25,12.28,1929973.0
2020-04-15 15:30:00,12.29,12.39,12.23,12.37,4562749.0,12.29,12.39,12.23,12.37,4562749.0
2020-04-16 09:30:00,12.14,12.29,11.61,11.65,9783332.0,12.14,12.29,11.61,11.65,9783332.0
2020-04-16 10:00:00,11.64,11.78,11.37,11.73,9053531.0,11.64,11.78,11.37,11.73,9053531.0
2020-04-16 10:30:00,11.72,11.79,11.52,11.72,4576142.0,11.72,11.79,11.52,11.72,4576142.0
2020-04-16 11:00:00,11.72,11.88,11.67,11.72,4051570.0,11.72,11.88,11.67,11.72,4051570.0
2020-04-16 11:30:00,11.71,11.83,11.6,11.76,2602462.0,11.71,11.83,11.6,11.76,2602462.0
2020-04-16 12:00:00,11.76,11.84,11.61,11.62,2325720.0,11.76,11.84,11.61,11.62,2325720.0
2020-04-16 12:30:00,11.62,11.64,11.53,11.6,2156142.0,11.62,11.64,11.53,11.6,2156142.0
2020-04-16 13:00:00,11.6,11.69,11.58,11.63,1574548.0,11.6,11.69,11.58,11.63,1574548.0
2020-04-16 13:30:00,11.64,11.66,11.55,11.61,1334545.0,11.64,11.66,11.55,11.61,1334545.0
2020-04-16 14:00:00,11.6,11.68,11.57,11.67,1615857.0,11.6,11.68,11.57,11.67,1615857.0
2020-04-16 14:30:00,11.67,11.72,11.6,11.62,1601388.0,11.67,11.72,11.6,11.62,1601388.0
2020-04-16 15:00:00,11.62,11.63,11.52,11.62,2174657.0,11.62,11.63,11.52,11.62,2174657.0
2020-04-16 15:30:00,11.62,11.85,11.57,11.84,4298016.0,11.62,11.85,11.57,11.84,4298016.0
2020-04-17 09:30:00,12.71,12.77,12.35,12.71,11564226.0,12.71,12.77,12.35,12.71,11564226.0
2020-04-17 10:00:00,12.71,12.77,12.26,12.36,6750503.0,12.71,12.77,12.26,12.36,6750503.0
2020-04-17 10:30:00,12.36,12.45,12.26,12.34,3336310.0,12.36,12.45,12.26,12.34,3336310.0
2020-04-17 11:00:00,12.34,12.55,12.33,12.45,3051697.0,12.34,12.55,12.33,12.45,3051697.0
2020-04-17 11:30:00,12.45,12.5,12.33,12.46,2326813.0,12.45,12.5,12.33,12.46,2326813.0
2020-04-17 12:00:00,12.46,12.54,12.43,12.49,2747078.0,12.46,12.54,12.43,12.49,2747078.0
2020-04-17 12:30:00,12.48,12.67,12.48,12.6,2774907.0,12.48,12.67,12.48,12.6,2774907.0
2020-04-17 13:00:00,12.6,12.76,12.57,12.68,3133125.0,12.6,12.76,12.57,12.68,3133125.0
2020-04-17 13:30:00,12.68,12.76,12.47,12.57,3464178.0,12.68,12.76,12.47,12.57,3464178.0
2020-04-17 14:00:00,12.58,12.58,12.42,12.49,2440060.0,12.58,12.58,12.42,12.49,2440060.0
2020-04-17 14:30:00,12.49,12.55,12.42,12.49,1829369.0,12.49,12.55,12.42,12.49,1829369.0
2020-04-17 15:00:00,12.49,12.52,12.45,12.5,2109662.0,12.49,12.52,12.45,12.5,2109662.0
2020-04-17 15:30:00,12.49,12.66,12.49,12.55,5406664.0,12.49,12.66,12.49,12.55,5406664.0
2020-04-20 09:30:00,12.08,12.33,11.86,12.23,7571269.0,12.08,12.33,11.86,12.23,7571269.0
2020-04-20 10:00:00,12.22,12.38,12.16,12.27,2963685.0,12.22,12.38,12.16,12.27,2963685.0
2020-04-20 10:30:00,12.27,12.49,12.21,12.38,2882213.0,12.27,12.49,12.21,12.38,2882213.0
2020-04-20 11:00:00,12.38,12.48,12.36,12.45,1830282.0,12.38,12.48,12.36,12.45,1830282.0
2020-04-20 11:30:00,12.44,12.56,12.39,12.53,2177275.0,12.44,12.56,12.39,12.53,2177275.0
2020-04-20 12:00:00,12.53,12.53,12.35,12.41,1968760.0,12.53,12.53,12.35,12.41,1968760.0
2020-04-20 12:30:00,12.41,12.44,12.35,12.37,1637509.0,12.41,12.44,12.35,12.37,1637509.0
2020-04-20 13:00:00,12.37,12.38,12.18,12.32,2453094.0,12.37,12.38,12.18,12.32,2453094.0
2020-04-20 13:30:00,12.31,12.32,12.19,12.23,1554991.0,12.31,12.32,12.19,12.23,1554991.0
2020-04-20 14:00:00,12.22,12.26,12.01,12.02,2357524.0,12.22,12.26,12.01,12.02,2357524.0
2020-04-20 14:30:00,12.02,12.23,12.01,12.09,2908752.0,12.02,12.23,12.01,12.09,2908752.0
2020-04-20 15:00:00,12.09,12.15,12.03,12.13,2599128.0,12.09,12.15,12.03,12.13,2599128.0
2020-04-20 15:30:00,12.13,12.24,12.1,12.22,3350374.0,12.13,12.24,12.1,12.22,3350374.0
2020-04-21 09:30:00,11.79,12.3,11.76,12.15,7545368.0,11.79,12.3,11.76,12.15,7545368.0
2020-04-21 10:00:00,12.15,12.15,11.9,12.01,4123376.0,12.15,12.15,11.9,12.01,4123376.0
2020-04-21 10:30:00,12.01,12.03,11.82,11.85,3292538.0,12.01,12.03,11.82,11.85,3292538.0
2020-04-21 11:00:00,11.86,11.87,11.62,11.66,4544651.0,11.86,11.87,11.62,11.66,4544651.0
2020-04-21 11:30:00,11.65,11.81,11.63,11.78,2597984.0,11.65,11.81,11.63,11.78,2597984.0
2020-04-21 12:00:00,11.78,11.86,11.72,11.79,1967969.0,11.78,11.86,11.72,11.79,1967969.0
2020-04-21 12:30:00,11.78,11.79,11.66,11.76,1839067.0,11.78,11.79,11.66,11.76,1839067.0
2020-04-21 13:00:00,11.75,11.8,11.68,11.79,1340468.0,11.75,11.8,11.68,11.79,1340468.0
2020-04-21 13:30:00,11.79,11.83,11.67,11.71,1753933.0,11.79,11.83,11.67,11.71,1753933.0
2020-04-21 14:00:00,11.7,11.82,11.67,11.77,1455959.0,11.7,11.82,11.67,11.77,1455959.0
2020-04-21 14:30:00,11.77,11.8,11.71,11.77,1186880.0,11.77,11.8,11.71,11.77,1186880.0
2020-04-21 15:00:00,11.76,11.9,11.75,11.85,1515239.0,11.76,11.9,11.75,11.85,1515239.0
2020-04-21 15:30:00,11.85,11.87,11.76,11.84,2661702.0,11.85,11.87,11.76,11.84,2661702.0
2020-04-22 09:30:00,12.08,12.18,11.87,11.93,5477754.0,12.08,12.18,11.87,11.93,5477754.0
2020-04-22 10:00:00,11.93,11.94,11.65,11.73,3286860.0,11.93,11.94,11.65,11.73,3286860.0
2020-04-22 10:30:00,11.74,11.86,11.71,11.75,1944153.0,11.74,11.86,11.71,11.75,1944153.0
2020-04-22 11:00:00,11.75,11.83,11.71,11.74,1970376.0,11.75,11.83,11.71,11.74,1970376.0
2020-04-22 11:30:00,11.74,11.89,11.73,11.83,2373537.0,11.74,11.89,11.73,11.83,2373537.0
2020-04-22 12:00:00,11.83,11.85,11.76,11.82,1253604.0,11.83,11.85,11.76,11.82,1253604.0
2020-04-22 12:30:00,11.82,11.82,11.55,11.62,3357634.0,11.82,11.82,11.55,11.62,3357634.0
2020-04-22 13:00:00,11.63,11.65,11.51,11.59,2225559.0,11.63,11.65,11.51,11.59,2225559.0
2020-04-22 13:30:00,11.59,11.61,11.38,11.42,2896067.0,11.59,11.61,11.38,11.42,2896067.0
2020-04-22 14:00:00,11.42,11.53,11.37,11.49,2689847.0,11.42,11.53,11.37,11.49,2689847.0
2020-04-22 14:30:00,11.49,11.55,11.44,11.49,1922239.0,11.49,11.55,11.44,11.49,1922239.0
2020-04-22 15:00:00,11.5,11.65,11.49,11.6,2185129.0,11.5,11.65,11.49,11.6,2185129.0
2020-04-22 15:30:00,11.59,11.7,11.58,11.66,2950759.0,11.59,11.7,11.58,11.66,2950759.0
2020-04-23 09:30:00,11.69,11.91,11.65,11.8,4548619.0,11.69,11.91,11.65,11.8,4548619.0
2020-04-23 10:00:00,11.81,12.08,11.75,12.07,4772506.0,11.81,12.08,11.75,12.07,4772506.0
2020-04-23 10:30:00,12.08,12.18,11.96,12.07,4291332.0,12.08,12.18,11.96,12.07,4291332.0
2020-04-23 11:00:00,12.07,12.2,11.99,12.16,2928136.0,12.07,12.2,11.99,12.16,2928136.0
2020-04-23 11:30:00,12.16,12.39,12.11,12.38,4174216.0,12.16,12.39,12.11,12.38,4174216.0
2020-04-23 12:00:00,12.38,12.39,12.27,12.35,2772462.0,12.38,12.39,12.27,12.35,2772462.0
2020-04-23 12:30:00,12.35,12.35,11.92,12.1,4098180.0,12.35,12.35,11.92,12.1,4098180.0
2020-04-23 13:00:00,12.1,12.23,12.08,12.16,2364842.0,12.1,12.23,12.08,12.16,2364842.0
2020-04-23 13:30:00,12.16,12.22,11.98,12.02,1949617.0,12.16,12.22,11.98,12.02,1949617.0
2020-04-23 14:00:00,12.02,12.14,11.96,12.12,1565110.0,12.02,12.14,11.96,12.12,1565110.0
2020-04-23 14:30:00,12.12,12.27,12.09,12.22,1866328.0,12.12,12.27,12.09,12.22,1866328.0
2020-04-23 15:00:00,12.22,12.23,12.04,12.16,1879147.0,12.22,12.23,12.04,12.16,1879147.0
2020-04-23 15:30:00,12.17,12.22,12.1,12.15,2655670.0,12.17,12.22,12.1,12.15,2655670.0
2020-04-24 09:30:00,12.23,12.35,12.01,12.03,3716175.0,12.23,12.35,12.01,12.03,3716175.0
2020-04-24 10:00:00,12.03,12.15,11.83,11.87,4536632.0,12.03,12.15,11.83,11.87,4536632.0
2020-04-24 10:30:00,11.88,12.05,11.82,11.99,2050900.0,11.88,12.05,11.82,11.99,2050900.0
2020-04-24 11:00:00,11.99,12.0,11.73,11.79,3210232.0,11.99,12.0,11.73,11.79,3210232.0
2020-04-24 11:30:00,11.78,11.8,11.68,11.69,2023705.0,11.78,11.8,11.68,11.69,2023705.0
2020-04-24 12:00:00,11.69,11.76,11.62,11.67,3028175.0,11.69,11.76,11.62,11.67,3028175.0
2020-04-24 12:30:00,11.66,11.79,11.62,11.77,2036844.0,11.66,11.79,11.62,11.77,2036844.0
2020-04-24 13:00:00,11.78,11.81,11.7,11.79,923124.0,11.78,11.81,11.7,11.79,923124.0
2020-04-24 13:30:00,11.79,11.9,11.76,11.88,1221758.0,11.79,11.9,11.76,11.88,1221758.0
2020-04-24 14:00:00,11.89,11.98,11.85,11.94,1987964.0,11.89,11.98,11.85,11.94,1987964.0
2020-04-24 14:30:00,11.94,12.12,11.92,12.12,2065500.0,11.94,12.12,11.92,12.12,2065500.0
2020-04-24 15:00:00,12.12,12.16,11.99,12.0,2214347.0,12.12,12.16,11.99,12.0,2214347.0
2020-04-24 15:30:00,12.0,12.06,11.86,11.92,3642783.0,12.0,12.06,11.86,11.92,3642783.0
2020-04-27 09:30:00,12.06,12.41,12.0,12.33,5982519.0,12.06,12.41,12.0,12.33,5982519.0
2020-04-27 10:00:00,12.32,12.8,12.31,12.61,9230164.0,12.32,12.8,12.31,12.61,9230164.0
2020-04-27 10:30:00,12.6,12.84,12.12,12.72,6117612.0,12.6,12.84,12.12,12.72,6117612.0
2020-04-27 11:00:00,12.72,12.78,12.63,12.71,2256356.0,12.72,12.78,12.63,12.71,2256356.0
2020-04-27 11:30:00,12.7,12.9,12.68,12.88,2938488.0,12.7,12.9,12.68,12.88,2938488.0
2020-04-27 12:00:00,12.87,12.97,12.83,12.93,2906925.0,12.87,12.97,12.83,12.93,2906925.0
2020-04-27 12:30:00,12.92,13.07,12.92,13.04,3477689.0,12.92,13.07,12.92,13.04,3477689.0
2020-04-27 13:00:00,13.05,13.05,12.73,12.87,3197642.0,13.05,13.05,12.73,12.87,3197642.0
2020-04-27 13:30:00,12.87,12.99,12.84,12.99,1779951.0,12.87,12.99,12.84,12.99,1779951.0
2020-04-27 14:00:00,12.99,13.05,12.93,13.03,2815255.0,12.99,13.05,12.93,13.03,2815255.0
2020-04-27 14:30:00,13.02,13.12,12.96,13.11,2268315.0,13.02,13.12,12.96,13.11,2268315.0
2020-04-27 15:00:00,13.11,13.25,13.1,13.13,2863319.0,13.11,13.25,13.1,13.13,2863319.0
2020-04-27 15:30:00,13.13,13.15,12.95,12.97,3998214.0,13.13,13.15,12.95,12.97,3998214.0
2020-04-28 09:30:00,13.96,14.43,13.66,14.08,14853592.0,13.96,14.43,13.66,14.08,14853592.0
2020-04-28 10:00:00,14.07,14.49,14.01,14.29,8296337.0,14.07,14.49,14.01,14.29,8296337.0
2020-04-28 10:30:00,14.29,14.3,13.36,13.43,7990564.0,14.29,14.3,13.36,13.43,7990564.0
2020-04-28 11:00:00,13.43,14.0,13.42,13.96,7222695.0,13.43,14.0,13.42,13.96,7222695.0
2020-04-28 11:30:00,13.97,14.05,13.83,14.02,4283000.0,13.97,14.05,13.83,14.02,4283000.0
2020-04-28 12:00:00,14.02,14.16,13.79,13.9,4284228.0,14.02,14.16,13.79,13.9,4284228.0
2020-04-28 12:30:00,13.9,14.0,13.81,13.98,2363006.0,13.9,14.0,13.81,13.98,2363006.0
2020-04-28 13:00:00,13.99,14.27,13.98,14.21,3445743.0,13.99,14.27,13.98,14.21,3445743.0
2020-04-28 13:30:00,14.21,14.43,14.18,14.21,4769507.0,14.21,14.43,14.18,14.21,4769507.0
2020-04-28 14:00:00,14.21,14.6,14.2,14.55,4704180.0,14.21,14.6,14.2,14.55,4704180.0
2020-04-28 14:30:00,14.55,14.6,14.4,14.54,3697593.0,14.55,14.6,14.4,14.54,3697593.0
2020-04-28 15:00:00,14.54,14.55,14.44,14.55,3681355.0,14.54,14.55,14.44,14.55,3681355.0
2020-04-28 15:30:00,14.54,14.67,14.37,14.45,5552474.0,14.54,14.67,14.37,14.45,5552474.0
2020-04-29 09:30:00,15.74,16.17,15.63,15.94,15863580.0,15.74,16.17,15.63,15.94,15863580.0
2020-04-29 10:00:00,15.94,16.1,15.77,16.07,8328016.0,15.94,16.1,15.77,16.07,8328016.0
2020-04-29 10:30:00,16.06,16.77,16.05,16.75,10538468.0,16.06,16.77,16.05,16.75,10538468.0
2020-04-29 11:00:00,16.75,16.83,16.32,16.64,10279217.0,16.75,16.83,16.32,16.64,10279217.0
2020-04-29 11:30:00,16.64,16.65,16.27,16.3,5361050.0,16.64,16.65,16.27,16.3,5361050.0
2020-04-29 12:00:00,16.3,16.52,16.28,16.33,4133324.0,16.3,16.52,16.28,16.33,4133324.0
2020-04-29 12:30:00,16.33,16.64,16.32,16.63,4228297.0,16.33,16.64,16.32,16.63,4228297.0
2020-04-29 13:00:00,16.63,16.75,16.51,16.55,4962696.0,16.63,16.75,16.51,16.55,4962696.0
2020-04-29 13:30:00,16.55,16.57,16.15,16.18,5243530.0,16.55,16.57,16.15,16.18,5243530.0
2020-04-29 14:00:00,16.17,16.45,16.16,16.29,5715834.0,16.17,16.45,16.16,16.29,5715834.0
2020-04-29 14:30:00,16.29,16.53,16.15,16.52,4171805.0,16.29,16.53,16.15,16.52,4171805.0
2020-04-29 15:00:00,16.53,16.61,16.39,16.58,4167781.0,16.53,16.61,16.39,16.58,4167781.0
2020-04-29 15:30:00,16.58,16.78,16.57,16.69,8101994.0,16.58,16.78,16.57,16.69,8101994.0
2020-04-30 09:30:00,16.26,16.43,15.18,16.38,18137836.0,16.26,16.43,15.18,16.38,18137836.0
2020-04-30 10:00:00,16.38,16.69,16.17,16.55,11376037.0,16.38,16.69,16.17,16.55,11376037.0
2020-04-30 10:30:00,16.56,16.59,15.94,15.95,6041449.0,16.56,16.59,15.94,15.95,6041449.0
2020-04-30 11:00:00,15.96,16.1,15.84,15.95,4295262.0,15.96,16.1,15.84,15.95,4295262.0
2020-04-30 11:30:00,15.95,16.15,15.81,15.82,3677153.0,15.95,16.15,15.81,15.82,3677153.0
2020-04-30 12:00:00,15.82,15.83,15.47,15.57,5746013.0,15.82,15.83,15.47,15.57,5746013.0
2020-04-30 12:30:00,15.56,15.9,15.43,15.88,3998669.0,15.56,15.9,15.43,15.88,3998669.0
2020-04-30 13:00:00,15.88,16.02,15.73,15.75,3575377.0,15.88,16.02,15.73,15.75,3575377.0
2020-04-30 13:30:00,15.75,15.9,15.7,15.75,2065763.0,15.75,15.9,15.7,15.75,2065763.0
2020-04-30 14:00:00,15.76,15.85,15.66,15.7,2483659.0,15.76,15.85,15.66,15.7,2483659.0
2020-04-30 14:30:00,15.7,15.82,15.66,15.82,2249865.0,15.7,15.82,15.66,15.82,2249865.0
2020-04-30 15:00:00,15.82,15.89,15.71,15.82,2871648.0,15.82,15.89,15.71,15.82,2871648.0
2020-04-30 15:30:00,15.82,15.95,15.72,15.89,4460737.0,15.82,15.95,15.72,15.89,4460737.0
2020-05-01 09:30:00,14.9,15.3,14.44,14.55,11695464.0,14.9,15.3,14.44,14.55,11695464.0
2020-05-01 10:00:00,14.56,14.77,14.45,14.66,5290309.0,14.56,14.77,14.45,14.66,5290309.0
2020-05-01 10:30:00,14.66,14.85,14.55,14.69,3466188.0,14.66,14.85,14.55,14.69,3466188.0
2020-05-01 11:00:00,14.69,14.69,14.36,14.38,3330705.0,14.69,14.69,14.36,14.38,3330705.0
2020-05-01 11:30:00,14.38,14.39,13.72,14.03,8239687.0,14.38,14.39,13.72,14.03,8239687.0
2020-05-01 12:00:00,14.02,14.13,13.82,13.96,4855410.0,14.02,14.13,13.82,13.96,4855410.0
2020-05-01 12:30:00,13.96,14.12,13.94,14.08,2474265.0,13.96,14.12,13.94,14.08,2474265.0
2020-05-01 13:00:00,14.09,14.23,14.03,14.15,2948654.0,14.09,14.23,14.03,14.15,2948654.0
2020-05-01 13:30:00,14.15,14.2,14.0,14.03,1774612.0,14.15,14.2,14.0,14.03,1774612.0
2020-05-01 14:00:00,14.03,14.13,14.0,14.08,1987593.0,14.03,14.13,14.0,14.08,1987593.0
2020-05-01 14:30:00,14.09,14.09,13.96,14.02,2610213.0,14.09,14.09,13.96,14.02,2610213.0
2020-05-01 15:00:00,14.02,14.05,13.9,13.91,2059059.0,14.02,14.05,13.9,13.91,2059059.0
2020-05-01 15:30:00,13.91,13.94,13.8,13.93,5977507.0,13.91,13.94,13.8,13.93,5977507.0
2020-05-04 09:30:00,13.12,13.71,12.75,13.53,12769545.0,13.12,13.71,12.75,13.53,12769545.0
2020-05-04 10:00:00,13.54,14.4,13.45,14.01,9005657.0,13.54,14.4,13.45,14.01,9005657.0
2020-05-04 10:30:00,14.0,14.14,13.73,13.83,4710643.0,14.0,14.14,13.73,13.83,4710643.0
2020-05-04 11:00:00,13.83,13.97,13.6,13.96,3358788.0,13.83,13.97,13.6,13.96,3358788.0
2020-05-04 11:30:00,13.96,14.09,13.89,13.99,2364569.0,13.96,14.09,13.89,13.99,2364569.0
2020-05-04 12:00:00,13.99,14.39,13.98,14.32,3550518.0,13.99,14.39,13.98,14.32,3550518.0
2020-05-04 12:30:00,14.32,14.58,14.31,14.45,5525164.0,14.32,14.58,14.31,14.45,5525164.0
2020-05-04 13:00:00,14.45,14.46,14.07,14.2,3733556.0,14.45,14.46,14.07,14.2,3733556.0
2020-05-04 13:30:00,14.21,14.22,13.8,13.81,3799950.0,14.21,14.22,13.8,13.81,3799950.0
2020-05-04 14:00:00,13.81,14.06,13.71,13.95,3903103.0,13.81,14.06,13.71,13.95,3903103.0
2020-05-04 14:30:00,13.95,14.14,13.69,14.12,3598564.0,13.95,14.14,13.69,14.12,3598564.0
2020-05-04 15:00:00,14.11,14.32,13.99,14.26,3726975.0,14.11,14.32,13.99,14.26,3726975.0
2020-05-04 15:30:00,14.26,14.38,14.24,14.33,4619557.0,14.26,14.38,14.24,14.33,4619557.0
2020-05-05 09:30:00,14.25,14.89,13.93,14.45,15441766.0,14.25,14.89,13.93,14.45,15441766.0
2020-05-05 10:00:00,14.46,14.6,13.71,13.79,8155087.0,14.46,14.6,13.71,13.79,8155087.0
2020-05-05 10:30:00,13.78,13.99,13.33,13.66,9907268.0,13.78,13.99,13.33,13.66,9907268.0
2020-05-05 11:00:00,13.65,13.94,13.6,13.76,5246432.0,13.65,13.94,13.6,13.76,5246432.0
2020-05-05 11:30:00,13.76,14.02,13.75,13.87,4464982.0,13.76,14.02,13.75,13.87,4464982.0
2020-05-05 12:00:00,13.86,13.92,13.65,13.73,3808575.0,13.86,13.92,13.65,13.73,3808575.0
2020-05-05 12:30:00,13.74,13.82,13.37,13.5,3731390.0,13.74,13.82,13.37,13.5,3731390.0
2020-05-05 13:00:00,13.5,13.57,13.25,13.39,4414897.0,13.5,13.57,13.25,13.39,4414897.0
2020-05-05 13:30:00,13.39,13.43,13.23,13.29,2866794.0,13.39,13.43,13.23,13.29,2866794.0
2020-05-05 14:00:00,13.28,13.56,13.28,13.51,3232503.0,13.28,13.56,13.28,13.51,3232503.0
2020-05-05 14:30:00,13.51,13.52,13.31,13.35,2477201.0,13.51,13.52,13.31,13.35,2477201.0
2020-05-05 15:00:00,13.34,13.39,13.07,13.1,4727852.0,13.34,13.39,13.07,13.1,4727852.0
2020-05-05 15:30:00,13.1,13.15,12.93,13.09,7262727.0,13.1,13.15,12.93,13.09,7262727.0
2020-05-06 09:30:00,13.51,13.59,12.88,13.0,8654232.0,13.51,13.59,12.88,13.0,8654232.0
2020-05-06 10:00:00,13.0,13.38,12.98,13.34,5003088.0,13.0,13.38,12.98,13.34,5003088.0
2020-05-06 10:30:00,13.34,13.41,13.05,13.1,3937806.0,13.34,13.41,13.05,13.1,3937806.0
2020-05-06 11:00:00,13.1,13.18,12.93,13.11,2838860.0,13.1,13.18,12.93,13.11,2838860.0
2020-05-06 11:30:00,13.1,13.12,12.9,12.94,2636781.0,13.1,13.12,12.9,12.94,2636781.0
2020-05-06 12:00:00,12.94,12.96,12.7,12.78,4106276.0,12.94,12.96,12.7,12.78,4106276.0
2020-05-06 12:30:00,12.77,12.88,12.58,12.74,3313906.0,12.77,12.88,12.58,12.74,3313906.0
2020-05-06 13:00:00,12.74,12.79,12.67,12.78,1580135.0,12.74,12.79,12.67,12.78,1580135.0
2020-05-06 13:30:00,12.78,13.16,12.76,13.15,3103374.0,12.78,13.16,12.76,13.15,3103374.0
2020-05-06 14:00:00,13.15,13.15,12.92,13.0,1902444.0,13.15,13.15,12.92,13.0,1902444.0
2020-05-06 14:30:00,12.99,13.13,12.97,13.05,1742407.0,12.99,13.13,12.97,13.05,1742407.0
2020-05-06 15:00:00,13.04,13.06,12.82,12.86,2182420.0,13.04,13.06,12.82,12.86,2182420.0
2020-05-06 15:30:00,12.87,12.88,12.8,12.83,2939616.0,12.87,12.88,12.8,12.83,2939616.0
2020-05-07 09:30:00,12.98,13.53,12.98,13.45,8000359.0,12.98,13.53,12.98,13.45,8000359.0
2020-05-07 10:00:00,13.45,13.52,13.21,13.31,4062753.0,13.45,13.52,13.21,13.31,4062753.0
2020-05-07 10:30:00,13.3,13.57,13.3,13.37,2931757.0,13.3,13.57,13.3,13.37,2931757.0
2020-05-07 11:00:00,13.38,13.48,13.3,13.41,1769941.0,13.38,13.48,13.3,13.41,1769941.0
2020-05-07 11:30:00,13.41,13.58,13.4,13.56,1864694.0,13.41,13.58,13.4,13.56,1864694.0
2020-05-07 12:00:00,13.56,13.67,13.48,13.67,1872949.0,13.56,13.67,13.48,13.67,1872949.0
2020-05-07 12:30:00,13.67,13.67,13.36,13.5,2972043.0,13.67,13.67,13.36,13.5,2972043.0
2020-05-07 13:00:00,13.49,13.57,13.47,13.53,1546601.0,13.49,13.57,13.47,13.53,1546601.0
2020-05-07 13:30:00,13.53,13.74,13.52,13.73,2181017.0,13.53,13.74,13.52,13.73,2181017.0
2020-05-07 14:00:00,13.73,13.74,13.56,13.61,1971656.0,13.73,13.74,13.56,13.61,1971656.0
2020-05-07 14:30:00,13.61,13.64,13.41,13.44,2063690.0,13.61,13.64,13.41,13.44,2063690.0
2020-05-07 15:00:00,13.43,13.5,13.36,13.49,2237109.0,13.43,13.5,13.36,13.49,2237109.0
2020-05-07 15:30:00,13.49,13.54,13.42,13.52,2298871.0,13.49,13.54,13.42,13.52,2298871.0
2020-05-08 09:30:00,14.07,14.38,14.02,14.27,7192754.0,14.07,14.38,14.02,14.27,7192754.0
2020-05-08 10:00:00,14.27,14.39,13.92,13.92,4661156.0,14.27,14.39,13.92,13.92,4661156.0
2020-05-08 10:30:00,13.93,14.0,13.65,13.78,4657403.0,13.93,14.0,13.65,13.78,4657403.0
2020-05-08 11:00:00,13.77,14.04,13.76,13.91,3557306.0,13.77,14.04,13.76,13.91,3557306.0
2020-05-08 11:30:00,13.91,13.96,13.74,13.86,2020431.0,13.91,13.96,13.74,13.86,2020431.0
2020-05-08 12:00:00,13.86,13.89,13.71,13.74,1301953.0,13.86,13.89,13.71,13.74,1301953.0
2020-05-08 12:30:00,13.74,13.87,13.74,13.78,1438380.0,13.74,13.87,13.74,13.78,1438380.0
2020-05-08 13:00:00,13.78,13.88,13.73,13.83,1310449.0,13.78,13.88,13.73,13.83,1310449.0
2020-05-08 13:30:00,13.83,13.85,13.76,13.8,1155363.0,13.83,13.85,13.76,13.8,1155363.0
2020-05-08 14:00:00,13.81,14.03,13.79,14.0,1835696.0,13.81,14.03,13.79,14.0,1835696.0
2020-05-08 14:30:00,14.0,14.06,13.96,14.04,1260643.0,14.0,14.06,13.96,14.04,1260643.0
2020-05-08 15:00:00,14.04,14.09,13.97,14.07,1898962.0,14.04,14.09,13.97,14.07,1898962.0
2020-05-08 15:30:00,14.07,14.25,14.06,14.2,5120731.0,14.07,14.25,14.06,14.2,5120731.0
2020-05-11 09:30:00,14.07,14.29,13.81,13.9,7517519.0,14.07,14.29,13.81,13.9,7517519.0
2020-05-11 10:00:00,13.9,14.03,13.64,13.81,4400915.0,13.9,14.03,13.64,13.81,4400915.0
2020-05-11 10:30:00,13.81,13.97,13.69,13.74,3322915.0,13.81,13.97,13.69,13.74,3322915.0
2020-05-11 11:00:00,13.74,13.85,13.66,13.71,1976660.0,13.74,13.85,13.66,13.71,1976660.0
2020-05-11 11:30:00,13.72,13.95,13.7,13.9,2062439.0,13.72,13.95,13.7,13.9,2062439.0
2020-05-11 12:00:00,13.91,14.04,13.82,14.0,1693916.0,13.91,14.04,13.82,14.0,1693916.0
2020-05-11 12:30:00,14.0,14.12,13.94,14.03,1641834.0,14.0,14.12,13.94,14.03,1641834.0
2020-05-11 13:00:00,14.02,14.04,13.9,13.97,1061479.0,14.02,14.04,13.9,13.97,1061479.0
2020-05-11 13:30:00,13.97,14.02,13.93,13.96,921525.0,13.97,14.02,13.93,13.96,921525.0
2020-05-11 14:00:00,13.96,14.0,13.86,13.88,1093611.0,13.96,14.0,13.86,13.88,1093611.0
2020-05-11 14:30:00,13.87,13.93,13.82,13.82,1440931.0,13.87,13.93,13.82,13.82,1440931.0
2020-05-11 15:00:00,13.83,13.92,13.74,13.88,2006798.0,13.83,13.92,13.74,13.88,2006798.0
2020-05-11 15:30:00,13.88,13.91,13.82,13.84,2511710.0,13.88,13.91,13.82,13.84,2511710.0
2020-05-12 09:30:00,14.1,14.22,13.71,13.88,6220206.0,14.1,14.22,13.71,13.88,6220206.0
2020-05-12 10:00:00,13.88,13.97,13.75,13.84,2520366.0,13.88,13.97,13.75,13.84,2520366.0
2020-05-12 10:30:00,13.83,13.89,13.65,13.72,2411971.0,13.83,13.89,13.65,13.72,2411971.0
2020-05-12 11:00:00,13.71,13.76,13.61,13.69,2527491.0,13.71,13.76,13.61,13.69,2527491.0
2020-05-12 11:30:00,13.69,13.74,13.58,13.69,1655514.0,13.69,13.74,13.58,13.69,1655514.0
2020-05-12 12:00:00,13.69,13.76,13.63,13.65,1242773.0,13.69,13.76,13.63,13.65,1242773.0
2020-05-12 12:30:00,13.65,13.74,13.6,13.69,1677291.0,13.65,13.74,13.6,13.69,1677291.0
2020-05-12 13:00:00,13.7,13.7,13.35,13.41,2655337.0,13.7,13.7,13.35,13.41,2655337.0
2020-05-12 13:30:00,13.41,13.51,13.38,13.46,1250567.0,13.41,13.51,13.38,13.46,1250567.0
2020-05-12 14:00:00,13.46,13.47,13.23,13.26,1980368.0,13.46,13.47,13.23,13.26,1980368.0
2020-05-12 14:30:00,13.26,13.39,13.19,13.36,1857376.0,13.26,13.39,13.19,13.36,1857376.0
2020-05-12 15:00:00,13.35,13.46,13.25,13.26,1606975.0,13.35,13.46,13.25,13.26,1606975.0
2020-05-12 15:30:00,13.26,13.29,13.16,13.19,3105314.0,13.26,13.29,13.16,13.19,3105314.0
2020-05-13 09:30:00,13.0,13.01,12.33,12.54,9675382.0,13.0,13.01,12.33,12.54,9675382.0
2020-05-13 10:00:00,12.54,12.73,12.37,12.48,4394790.0,12.54,12.73,12.37,12.48,4394790.0
2020-05-13 10:30:00,12.48,12.6,12.22,12.26,4732057.0,12.48,12.6,12.22,12.26,4732057.0
2020-05-13 11:00:00,12.25,12.3,11.89,12.01,6087121.0,12.25,12.3,11.89,12.01,6087121.0
2020-05-13 11:30:00,12.0,12.06,11.92,12.04,3372703.0,12.0,12.06,11.92,12.04,3372703.0
2020-05-13 12:00:00,12.05,12.23,11.97,12.23,3598299.0,12.05,12.23,11.97,12.23,3598299.0
2020-05-13 12:30:00,12.23,12.33,12.07,12.2,3091808.0,12.23,12.33,12.07,12.2,3091808.0
2020-05-13 13:00:00,12.2,12.39,12.11,12.35,2399385.0,12.2,12.39,12.11,12.35,2399385.0
2020-05-13 13:30:00,12.35,12.39,12.11,12.12,1942578.0,12.35,12.39,12.11,12.12,1942578.0
2020-05-13 14:00:00,12.12,12.25,12.0,12.14,2174525.0,12.12,12.25,12.0,12.14,2174525.0
2020-05-13 14:30:00,12.14,12.26,12.13,12.15,1649151.0,12.14,12.26,12.13,12.15,1649151.0
2020-05-13 15:00:00,12.14,12.23,12.0,12.04,2298108.0,12.14,12.23,12.0,12.04,2298108.0
2020-05-13 15:30:00,12.04,12.29,12.01,12.26,4408791.0,12.04,12.29,12.01,12.26,4408791.0
2020-05-14 09:30:00,11.67,11.79,11.02,11.05,10504966.0,11.67,11.79,11.02,11.05,10504966.0
2020-05-14 10:00:00,11.06,11.45,11.0,11.4,6339863.0,11.06,11.45,11.0,11.4,6339863.0
2020-05-14 10:30:00,11.4,12.33,11.39,12.06,7539226.0,11.4,12.33,11.39,12.06,7539226.0
2020-05-14 11:00:00,12.07,12.62,12.02,12.05,6657027.0,12.07,12.62,12.02,12.05,6657027.0
2020-05-14 11:30:00,12.05,12.23,11.74,11.94,3561037.0,12.05,12.23,11.74,11.94,3561037.0
2020-05-14 12:00:00,11.94,12.16,11.9,12.01,1711367.0,11.94,12.16,11.9,12.01,1711367.0
2020-05-14 12:30:00,12.01,12.26,11.97,12.21,1298931.0,12.01,12.26,11.97,12.21,1298931.0
2020-05-14 13:00:00,12.21,12.4,12.05,12.4,1350790.0,12.21,12.4,12.05,12.4,1350790.0
2020-05-14 13:30:00,12.39,12.45,12.1,12.1,1828105.0,12.39,12.45,12.1,12.1,1828105.0
2020-05-14 14:00:00,12.1,12.17,12.03,12.15,1277613.0,12.1,12.17,12.03,12.15,1277613.0
2020-05-14 14:30:00,12.15,12.22,11.97,12.17,1755331.0,12.15,12.22,11.97,12.17,1755331.0
2020-05-14 15:00:00,12.16,12.35,12.14,12.29,2431867.0,12.16,12.35,12.14,12.29,2431867.0
2020-05-14 15:30:00,12.3,12.34,12.21,12.27,2654034.0,12.3,12.34,12.21,12.27,2654034.0
2020-05-15 09:30:00,12.12,12.76,11.95,12.58,5950679.0,12.12,12.76,11.95,12.58,5950679.0
2020-05-15 10:00:00,12.59,13.0,12.5,12.97,4468041.0,12.59,13.0,12.5,12.97,4468041.0
2020-05-15 10:30:00,12.98,13.1,12.7,12.78,4131633.0,12.98,13.1,12.7,12.78,4131633.0
2020-05-15 11:00:00,12.79,12.8,12.64,12.72,2084308.0,12.79,12.8,12.64,12.72,2084308.0
2020-05-15 11:30:00,12.71,12.78,12.6,12.62,1487998.0,12.71,12.78,12.6,12.62,1487998.0
2020-05-15 12:00:00,12.63,12.85,12.61,12.68,1601721.0,12.63,12.85,12.61,12.68,1601721.0
2020-05-15 12:30:00,12.68,12.77,12.65,12.68,1014781.0,12.68,12.77,12.65,12.68,1014781.0
2020-05-15 13:00:00,12.68,12.85,12.64,12.84,1408361.0,12.68,12.85,12.64,12.84,1408361.0
2020-05-15 13:30:00,12.84,13.0,12.79,12.96,1504672.0,12.84,13.0,12.79,12.96,1504672.0
2020-05-15 14:00:00,12.96,13.1,12.92,12.95,1764070.0,12.96,13.1,12.92,12.95,1764070.0
2020-05-15 14:30:00,12.95,12.98,12.8,12.82,1468130.0,12.95,12.98,12.8,12.82,1468130.0
2020-05-15 15:00:00,12.82,12.9,12.78,12.89,1684447.0,12.82,12.9,12.78,12.89,1684447.0
2020-05-15 15:30:00,12.89,12.91,12.69,12.77,2847733.0,12.89,12.91,12.69,12.77,2847733.0
2020-05-18 09:30:00,14.1,14.48,13.92,14.38,14250078.0,14.1,14.48,13.92,14.38,14250078.0
2020-05-18 10:00:00,14.37,14.49,14.05,14.12,5412839.0,14.37,14.49,14.05,14.12,5412839.0
2020-05-18 10:30:00,14.12,14.58,14.08,14.39,5585566.0,14.12,14.58,14.08,14.39,5585566.0
2020-05-18 11:00:00,14.39,14.65,14.32,14.54,4755332.0,14.39,14.65,14.32,14.54,4755332.0
2020-05-18 11:30:00,14.55,14.6,14.3,14.49,3497866.0,14.55,14.6,14.3,14.49,3497866.0
2020-05-18 12:00:00,14.48,14.6,14.41,14.54,3301936.0,14.48,14.6,14.41,14.54,3301936.0
2020-05-18 12:30:00,14.54,14.8,14.49,14.77,5021282.0,14.54,14.8,14.49,14.77,5021282.0
2020-05-18 13:00:00,14.77,15.0,14.73,14.99,4587499.0,14.77,15.0,14.73,14.99,4587499.0
2020-05-18 13:30:00,14.99,15.07,14.85,14.87,5211769.0,14.99,15.07,14.85,14.87,5211769.0
2020-05-18 14:00:00,14.87,14.89,14.29,14.52,6557866.0,14.87,14.89,14.29,14.52,6557866.0
2020-05-18 14:30:00,14.52,14.66,14.47,14.59,3468990.0,14.52,14.66,14.47,14.59,3468990.0
2020-05-18 15:00:00,14.58,14.74,14.52,14.69,3318466.0,14.58,14.74,14.52,14.69,3318466.0
2020-05-18 15:30:00,14.69,14.82,14.68,14.72,4548500.0,14.69,14.82,14.68,14.72,4548500.0
2020-05-19 09:30:00,14.61,14.64,13.62,14.09,10755189.0,14.61,14.64,13.62,14.09,10755189.0
2020-05-19 10:00:00,14.1,14.32,14.0,14.24,5636626.0,14.1,14.32,14.0,14.24,5636626.0
2020-05-19 10:30:00,14.23,14.29,14.0,14.23,2768155.0,14.23,14.29,14.0,14.23,2768155.0
2020-05-19 11:00:00,14.23,14.75,14.2,14.58,4173001.0,14.23,14.75,14.2,14.58,4173001.0
2020-05-19 11:30:00,14.58,14.75,14.47,14.6,3006713.0,14.58,14.75,14.47,14.6,3006713.0
2020-05-19 12:00:00,14.61,14.73,14.43,14.45,2110824.0,14.61,14.73,14.43,14.45,2110824.0
2020-05-19 12:30:00,14.45,14.55,14.42,14.45,1856828.0,14.45,14.55,14.42,14.45,1856828.0
2020-05-19 13:00:00,14.45,14.67,14.4,14.63,1706780.0,14.45,14.67,14.4,14.63,1706780.0
2020-05-19 13:30:00,14.62,14.7,14.58,14.64,1342898.0,14.62,14.7,14.58,14.64,1342898.0
2020-05-19 14:00:00,14.64,14.83,14.57,14.75,2975549.0,14.64,14.83,14.57,14.75,2975549.0
2020-05-19 14:30:00,14.75,14.79,14.35,14.4,2282299.0,14.75,14.79,14.35,14.4,2282299.0
2020-05-19 15:00:00,14.41,14.71,14.36,14.5,2992687.0,14.41,14.71,14.36,14.5,2992687.0
2020-05-19 15:30:00,14.5,14.54,14.06,14.12,4343135.0,14.5,14.54,14.06,14.12,4343135.0
2020-05-20 09:30:00,14.62,14.69,14.36,14.44,5778556.0,14.62,14.69,14.36,14.44,5778556.0
2020-05-20 10:00:00,14.45,14.56,14.09,14.22,4504365.0,14.45,14.56,14.09,14.22,4504365.0
2020-05-20 10:30:00,14.22,14.35,14.11,14.18,3511703.0,14.22,14.35,14.11,14.18,3511703.0
2020-05-20 11:00:00,14.17,14.19,13.83,14.09,5130295.0,14.17,14.19,13.83,14.09,5130295.0
2020-05-20 11:30:00,14.08,14.19,13.94,14.18,2398765.0,14.08,14.19,13.94,14.18,2398765.0
2020-05-20 12:00:00,14.18,14.18,13.95,14.03,1930680.0,14.18,14.18,13.95,14.03,1930680.0
2020-05-20 12:30:00,14.03,14.15,13.92,14.14,1939067.0,14.03,14.15,13.92,14.14,1939067.0
2020-05-20 13:00:00,14.14,14.18,13.98,14.0,1707118.0,14.14,14.18,13.98,14.0,1707118.0
2020-05-20 13:30:00,14.01,14.11,13.95,14.08,1634901.0,14.01,14.11,13.95,14.08,1634901.0
2020-05-20 14:00:00,14.08,14.2,14.04,14.19,1248848.0,14.08,14.2,14.04,14.19,1248848.0
2020-05-20 14:30:00,14.18,14.36,14.14,14.27,1866061.0,14.18,14.36,14.14,14.27,1866061.0
2020-05-20 15:00:00,14.26,14.29,14.11,14.18,1791651.0,14.26,14.29,14.11,14.18,1791651.0
2020-05-20 15:30:00,14.18,14.19,14.09,14.15,1814627.0,14.18,14.19,14.09,14.15,1814627.0
2020-05-21 09:30:00,13.9,14.65,13.89,14.61,6865292.0,13.9,14.65,13.89,14.61,6865292.0
2020-05-21 10:00:00,14.61,15.13,14.53,14.9,8683956.0,14.61,15.13,14.53,14.9,8683956.0
2020-05-21 10:30:00,14.9,14.91,14.53,14.73,5317182.0,14.9,14.91,14.53,14.73,5317182.0
2020-05-21 11:00:00,14.73,14.73,14.31,14.44,3894865.0,14.73,14.73,14.31,14.44,3894865.0
2020-05-21 11:30:00,14.44,14.78,14.41,14.68,2623148.0,14.44,14.78,14.41,14.68,2623148.0
2020-05-21 12:00:00,14.69,14.98,14.68,14.88,3552873.0,14.69,14.98,14.68,14.88,3552873.0
2020-05-21 12:30:00,14.88,14.92,14.64,14.69,2998129.0,14.88,14.92,14.64,14.69,2998129.0
2020-05-21 13:00:00,14.69,14.76,14.61,14.71,2494702.0,14.69,14.76,14.61,14.71,2494702.0
2020-05-21 13:30:00,14.72,14.85,14.67,14.75,1674380.0,14.72,14.85,14.67,14.75,1674380.0
2020-05-21 14:00:00,14.75,14.84,14.64,14.66,1139026.0,14.75,14.84,14.64,14.66,1139026.0
2020-05-21 14:30:00,14.66,14.71,14.53,14.61,1615528.0,14.66,14.71,14.53,14.61,1615528.0
2020-05-21 15:00:00,14.62,14.66,14.56,14.58,1003454.0,14.62,14.66,14.56,14.58,1003454.0
2020-05-21 15:30:00,14.58,14.63,14.52,14.6,3285466.0,14.58,14.63,14.52,14.6,3285466.0
2020-05-22 09:30:00,14.92,15.18,14.45,14.5,8187076.0,14.92,15.18,14.45,14.5,8187076.0
2020-05-22 10:00:00,14.5,14.57,14.15,14.51,4537668.0,14.5,14.57,14.15,14.51,4537668.0
2020-05-22 10:30:00,14.51,14.6,14.3,14.4,2209956.0,14.51,14.6,14.3,14.4,2209956.0
2020-05-22 11:00:00,14.39,14.57,14.38,14.42,1496069.0,14.39,14.57,14.38,14.42,1496069.0
2020-05-22 11:30:00,14.42,14.49,14.37,14.43,968972.0,14.42,14.49,14.37,14.43,968972.0
2020-05-22 12:00:00,14.43,14.44,14.3,14.37,904483.0,14.43,14.44,14.3,14.37,904483.0
2020-05-22 12:30:00,14.36,14.41,14.31,14.38,719331.0,14.36,14.41,14.31,14.38,719331.0
2020-05-22 13:00:00,14.38,14.46,14.34,14.45,793337.0,14.38,14.46,14.34,14.45,793337.0
2020-05-22 13:30:00,14.44,14.52,14.37,14.5,829942.0,14.44,14.52,14.37,14.5,829942.0
2020-05-22 14:00:00,14.5,14.6,14.41,14.45,1036373.0,14.5,14.6,14.41,14.45,1036373.0
2020-05-22 14:30:00,14.45,14.51,14.38,14.51,858737.0,14.45,14.51,14.38,14.51,858737.0
2020-05-22 15:00:00,14.5,14.57,14.41,14.42,1261875.0,14.5,14.57,14.41,14.42,1261875.0
2020-05-22 15:30:00,14.43,14.5,14.4,14.46,2367922.0,14.43,14.5,14.4,14.46,2367922.0
2020-05-26 09:30:00,15.92,16.4,15.81,16.23,14489845.0,15.92,16.4,15.81,16.23,14489845.0
2020-05-26 10:00:00,16.23,16.32,16.03,16.23,4858500.0,16.23,16.32,16.03,16.23,4858500.0
2020-05-26 10:30:00,16.23,16.47,16.11,16.47,4310386.0,16.23,16.47,16.11,16.47,4310386.0
2020-05-26 11:00:00,16.47,16.5,16.15,16.23,4644265.0,16.47,16.5,16.15,16.23,4644265.0
2020-05-26 11:30:00,16.23,16.28,16.11,16.23,3276415.0,16.23,16.28,16.11,16.23,3276415.0
2020-05-26 12:00:00,16.23,16.35,16.14,16.33,1966317.0,16.23,16.35,16.14,16.33,1966317.0
2020-05-26 12:30:00,16.33,16.34,16.19,16.29,1720859.0,16.33,16.34,16.19,16.29,1720859.0
2020-05-26 13:00:00,16.29,16.34,16.25,16.3,1372018.0,16.29,16.34,16.25,16.3,1372018.0
2020-05-26 13:30:00,16.3,16.37,16.22,16.35,1786723.0,16.3,16.37,16.22,16.35,1786723.0
2020-05-26 14:00:00,16.35,16.52,16.34,16.52,3355516.0,16.35,16.52,16.34,16.52,3355516.0
2020-05-26 14:30:00,16.52,16.52,16.33,16.38,1979685.0,16.52,16.52,16.33,16.38,1979685.0
2020-05-26 15:00:00,16.38,16.49,16.22,16.44,3354110.0,16.38,16.49,16.22,16.44,3354110.0
2020-05-26 15:30:00,16.43,16.48,16.22,16.28,4148429.0,16.43,16.48,16.22,16.28,4148429.0
2020-05-27 09:30:00,18.17,18.17,16.82,17.03,17790446.0,18.17,18.17,16.82,17.03,17790446.0
2020-05-27 10:00:00,17.02,17.34,16.54,17.04,10380906.0,17.02,17.34,16.54,17.04,10380906.0
2020-05-27 10:30:00,17.04,17.07,16.12,16.55,8988803.0,17.04,17.07,16.12,16.55,8988803.0
2020-05-27 11:00:00,16.56,16.92,16.42,16.92,5150566.0,16.56,16.92,16.42,16.92,5150566.0
2020-05-27 11:30:00,16.92,17.2,16.83,17.07,5145940.0,16.92,17.2,16.83,17.07,5145940.0
2020-05-27 12:00:00,17.08,17.19,16.93,17.0,2809269.0,17.08,17.19,16.93,17.0,2809269.0
2020-05-27 12:30:00,17.01,17.04,16.73,16.92,2599613.0,17.01,17.04,16.73,16.92,2599613.0
2020-05-27 13:00:00,16.93,17.1,16.83,17.04,1844261.0,16.93,17.1,16.83,17.04,1844261.0
2020-05-27 13:30:00,17.05,17.16,16.91,17.11,1714827.0,17.05,17.16,16.91,17.11,1714827.0
2020-05-27 14:00:00,17.11,17.14,16.98,17.09,2303349.0,17.11,17.14,16.98,17.09,2303349.0
2020-05-27 14:30:00,17.09,17.32,17.0,17.16,3988490.0,17.09,17.32,17.0,17.16,3988490.0
2020-05-27 15:00:00,17.16,17.22,17.01,17.15,2870239.0,17.16,17.22,17.01,17.15,2870239.0
2020-05-27 15:30:00,17.14,17.26,17.08,17.24,5812047.0,17.14,17.26,17.08,17.24,5812047.0
2020-05-28 09:30:00,17.34,17.4,16.44,17.0,10517599.0,17.34,17.4,16.44,17.0,10517599.0
2020-05-28 10:00:00,17.01,17.03,16.59,16.79,3991087.0,17.01,17.03,16.59,16.79,3991087.0
2020-05-28 10:30:00,16.79,16.89,16.66,16.82,2248065.0,16.79,16.89,16.66,16.82,2248065.0
2020-05-28 11:00:00,16.82,17.05,16.71,16.89,3317129.0,16.82,17.05,16.71,16.89,3317129.0
2020-05-28 11:30:00,16.89,16.9,16.51,16.56,6021068.0,16.89,16.9,16.51,16.56,6021068.0
2020-05-28 12:00:00,16.55,16.68,16.45,16.54,5014327.0,16.55,16.68,16.45,16.54,5014327.0
2020-05-28 12:30:00,16.53,16.62,16.39,16.52,3105763.0,16.53,16.62,16.39,16.52,3105763.0
2020-05-28 13:00:00,16.53,16.58,16.28,16.4,3121105.0,16.53,16.58,16.28,16.4,3121105.0
2020-05-28 13:30:00,16.39,16.44,16.31,16.35,1704384.0,16.39,16.44,16.31,16.35,1704384.0
2020-05-28 14:00:00,16.35,16.48,16.32,16.35,1523931.0,16.35,16.48,16.32,16.35,1523931.0
2020-05-28 14:30:00,16.36,16.39,16.04,16.16,3455494.0,16.36,16.39,16.04,16.16,3455494.0
2020-05-28 15:00:00,16.17,16.25,15.86,15.87,3276033.0,16.17,16.25,15.86,15.87,3276033.0
2020-05-28 15:30:00,15.87,15.95,15.73,15.93,5372594.0,15.87,15.95,15.73,15.93,5372594.0
2020-05-29 09:30:00,15.23,15.75,15.0,15.32,8274560.0,15.23,15.75,15.0,15.32,8274560.0
2020-05-29 10:00:00,15.32,15.73,15.11,15.55,4512001.0,15.32,15.73,15.11,15.55,4512001.0
2020-05-29 10:30:00,15.56,15.6,15.35,15.46,2150717.0,15.56,15.6,15.35,15.46,2150717.0
2020-05-29 11:00:00,15.46,15.68,15.37,15.39,2061376.0,15.46,15.68,15.37,15.39,2061376.0
2020-05-29 11:30:00,15.38,15.57,15.35,15.43,1674359.0,15.38,15.57,15.35,15.43,1674359.0
2020-05-29 12:00:00,15.43,15.45,15.22,15.33,2686461.0,15.43,15.45,15.22,15.33,2686461.0
2020-05-29 12:30:00,15.33,15.35,15.12,15.34,2180693.0,15.33,15.35,15.12,15.34,2180693.0
2020-05-29 13:00:00,15.35,15.37,15.23,15.3,1470821.0,15.35,15.37,15.23,15.3,1470821.0
2020-05-29 13:30:00,15.3,15.32,15.19,15.23,1134690.0,15.3,15.32,15.19,15.23,1134690.0
2020-05-29 14:00:00,15.23,15.45,15.2,15.44,2098311.0,15.23,15.45,15.2,15.44,2098311.0
2020-05-29 14:30:00,15.44,15.63,15.24,15.62,2443866.0,15.44,15.63,15.24,15.62,2443866.0
2020-05-29 15:00:00,15.62,15.92,15.62,15.68,4746872.0,15.62,15.92,15.62,15.68,4746872.0
2020-05-29 15:30:00,15.67,15.77,15.51,15.75,5794150.0,15.67,15.77,15.51,15.75,5794150.0
2020-06-01 09:30:00,15.99,16.64,15.87,16.52,7720235.0,15.99,16.64,15.87,16.52,7720235.0
2020-06-01 10:00:00,16.53,16.72,16.32,16.57,4519292.0,16.53,16.72,16.32,16.57,4519292.0
2020-06-01 10:30:00,16.57,16.89,16.52,16.71,3697416.0,16.57,16.89,16.52,16.71,3697416.0
2020-06-01 11:00:00,16.71,16.8,16.46,16.68,2881870.0,16.71,16.8,16.46,16.68,2881870.0
2020-06-01 11:30:00,16.67,16.74,16.59,16.7,1332648.0,16.67,16.74,16.59,16.7,1332648.0
2020-06-01 12:00:00,16.7,16.84,16.68,16.79,1560127.0,16.7,16.84,16.68,16.79,1560127.0
2020-06-01 12:30:00,16.79,16.93,16.71,16.82,1775697.0,16.79,16.93,16.71,16.82,1775697.0
2020-06-01 13:00:00,16.83,17.08,16.8,17.01,2215440.0,16.83,17.08,16.8,17.01,2215440.0
2020-06-01 13:30:00,17.02,17.05,16.9,16.93,1829820.0,17.02,17.05,16.9,16.93,1829820.0
2020-06-01 14:00:00,16.93,16.95,16.66,16.66,1669579.0,16.93,16.95,16.66,16.66,1669579.0
2020-06-01 14:30:00,16.67,16.77,16.63,16.74,2134575.0,16.67,16.77,16.63,16.74,2134575.0
2020-06-01 15:00:00,16.74,16.89,16.68,16.89,1720857.0,16.74,16.89,16.68,16.89,1720857.0
2020-06-01 15:30:00,16.89,16.94,16.78,16.79,3310633.0,16.89,16.94,16.78,16.79,3310633.0
2020-06-02 09:30:00,17.33,17.48,16.91,17.02,8630073.0,17.33,17.48,16.91,17.02,8630073.0
2020-06-02 10:00:00,17.01,17.25,16.96,17.23,3520567.0,17.01,17.25,16.96,17.23,3520567.0
2020-06-02 10:30:00,17.24,17.26,16.72,16.89,4620261.0,17.24,17.26,16.72,16.89,4620261.0
2020-06-02 11:00:00,16.9,16.91,16.56,16.7,3364593.0,16.9,16.91,16.56,16.7,3364593.0
2020-06-02 11:30:00,16.71,16.94,16.66,16.88,2497363.0,16.71,16.94,16.66,16.88,2497363.0
2020-06-02 12:00:00,16.88,16.99,16.81,16.97,1339405.0,16.88,16.99,16.81,16.97,1339405.0
2020-06-02 12:30:00,16.97,17.08,16.91,17.07,1804877.0,16.97,17.08,16.91,17.07,1804877.0
2020-06-02 13:00:00,17.07,17.16,17.0,17.06,1446788.0,17.07,17.16,17.0,17.06,1446788.0
2020-06-02 13:30:00,17.06,17.06,16.85,16.95,1571790.0,17.06,17.06,16.85,16.95,1571790.0
2020-06-02 14:00:00,16.95,16.99,16.86,16.88,1123147.0,16.95,16.99,16.86,16.88,1123147.0
2020-06-02 14:30:00,16.88,16.98,16.84,16.95,1201203.0,16.88,16.98,16.84,16.95,1201203.0
2020-06-02 15:00:00,16.96,16.99,16.82,16.89,1386765.0,16.96,16.99,16.82,16.89,1386765.0
2020-06-02 15:30:00,16.89,16.9,16.77,16.87,2429894.0,16.89,16.9,16.77,16.87,2429894.0
2020-06-03 09:30:00,16.72,17.3,16.57,17.23,8868011.0,16.72,17.3,16.57,17.23,8868011.0
2020-06-03 10:00:00,17.23,17.48,17.2,17.45,4547735.0,17.23,17.48,17.2,17.45,4547735.0
2020-06-03 10:30:00,17.44,17.52,17.26,17.34,5143261.0,17.44,17.52,17.26,17.34,5143261.0
2020-06-03 11:00:00,17.34,17.65,17.31,17.59,4081832.0,17.34,17.65,17.31,17.59,4081832.0
2020-06-03 11:30:00,17.59,17.59,17.21,17.34,3611183.0,17.59,17.59,17.21,17.34,3611183.0
2020-06-03 12:00:00,17.34,17.37,17.05,17.17,2926699.0,17.34,17.37,17.05,17.17,2926699.0
2020-06-03 12:30:00,17.17,17.19,17.02,17.19,2177138.0,17.17,17.19,17.02,17.19,2177138.0
2020-06-03 13:00:00,17.19,17.34,17.18,17.26,2428960.0,17.19,17.34,17.18,17.26,2428960.0
2020-06-03 13:30:00,17.25,17.28,17.12,17.21,1919983.0,17.25,17.28,17.12,17.21,1919983.0
2020-06-03 14:00:00,17.2,17.41,17.19,17.39,2288200.0,17.2,17.41,17.19,17.39,2288200.0
2020-06-03 14:30:00,17.39,17.42,17.25,17.29,2334900.0,17.39,17.42,17.25,17.29,2334900.0
2020-06-03 15:00:00,17.29,17.4,17.26,17.37,1756231.0,17.29,17.4,17.26,17.37,1756231.0
2020-06-03 15:30:00,17.38,17.48,17.23,17.25,4338619.0,17.38,17.48,17.23,17.25,4338619.0
2020-06-04 09:30:00,17.36,17.51,16.66,17.18,9349731.0,17.36,17.51,16.66,17.18,9349731.0
2020-06-04 10:00:00,17.17,17.71,17.16,17.66,6254613.0,17.17,17.71,17.16,17.66,6254613.0
2020-06-04 10:30:00,17.67,18.3,17.57,18.28,9016835.0,17.67,18.3,17.57,18.28,9016835.0
2020-06-04 11:00:00,18.28,18.28,17.68,17.87,6645625.0,18.28,18.28,17.68,17.87,6645625.0
2020-06-04 11:30:00,17.86,18.5,17.85,18.49,6686399.0,17.86,18.5,17.85,18.49,6686399.0
2020-06-04 12:00:00,18.5,18.84,18.48,18.73,6688914.0,18.5,18.84,18.48,18.73,6688914.0
2020-06-04 12:30:00,18.73,18.73,18.33,18.47,3553854.0,18.73,18.73,18.33,18.47,3553854.0
2020-06-04 13:00:00,18.48,18.55,18.23,18.42,3474981.0,18.48,18.55,18.23,18.42,3474981.0
2020-06-04 13:30:00,18.41,18.57,18.39,18.53,2605687.0,18.41,18.57,18.39,18.53,2605687.0
2020-06-04 14:00:00,18.52,18.75,18.51,18.73,3121128.0,18.52,18.75,18.51,18.73,3121128.0
2020-06-04 14:30:00,18.73,19.06,18.57,18.71,5456531.0,18.73,19.06,18.57,18.71,5456531.0
2020-06-04 15:00:00,18.71,18.84,18.29,18.44,6107662.0,18.71,18.84,18.29,18.44,6107662.0
2020-06-04 15:30:00,18.44,18.61,18.34,18.48,5795199.0,18.44,18.61,18.34,18.48,5795199.0
2020-06-05 09:30:00,22.29,22.53,21.05,21.48,19053301.0,22.29,22.53,21.05,21.48,19053301.0
2020-06-05 10:00:00,21.48,22.17,21.39,22.08,9550345.0,21.48,22.17,21.39,22.08,9550345.0
2020-06-05 10:30:00,22.08,22.32,21.54,22.29,8151519.0,22.08,22.32,21.54,22.29,8151519.0
2020-06-05 11:00:00,22.28,22.92,22.22,22.91,8274359.0,22.28,22.92,22.22,22.91,8274359.0
2020-06-05 11:30:00,22.91,22.94,22.42,22.78,7427219.0,22.91,22.94,22.42,22.78,7427219.0
2020-06-05 12:00:00,22.78,22.85,21.56,22.01,8277903.0,22.78,22.85,21.56,22.01,8277903.0
2020-06-05 12:30:00,22.01,22.57,21.87,22.5,4374899.0,22.01,22.57,21.87,22.5,4374899.0
2020-06-05 13:00:00,22.5,22.71,22.32,22.67,3947167.0,22.5,22.71,22.32,22.67,3947167.0
2020-06-05 13:30:00,22.67,22.74,22.38,22.5,3839141.0,22.67,22.74,22.38,22.5,3839141.0
2020-06-05 14:00:00,22.49,22.65,21.91,22.14,4143910.0,22.49,22.65,21.91,22.14,4143910.0
2020-06-05 14:30:00,22.14,22.24,21.82,21.91,3511628.0,22.14,22.24,21.82,21.91,3511628.0
2020-06-05 15:00:00,21.91,22.05,21.33,21.51,5505753.0,21.91,22.05,21.33,21.51,5505753.0
2020-06-05 15:30:00,21.51,21.65,21.08,21.5,7794117.0,21.51,21.65,21.08,21.5,7794117.0
2020-06-08 09:30:00,24.57,24.78,23.51,24.64,20324024.0,24.57,24.78,23.51,24.64,20324024.0
2020-06-08 10:00:00,24.63,24.66,23.9,24.02,9968057.0,24.63,24.66,23.9,24.02,9968057.0
2020-06-08 10:30:00,24.02,24.18,23.41,23.97,9194068.0,24.02,24.18,23.41,23.97,9194068.0
2020-06-08 11:00:00,23.97,24.35,23.97,24.23,5939443.0,23.97,24.35,23.97,24.23,5939443.0
2020-06-08 11:30:00,24.24,24.27,23.76,23.9,4990005.0,24.24,24.27,23.76,23.9,4990005.0
2020-06-08 12:00:00,23.9,24.15,23.9,24.05,3335633.0,23.9,24.15,23.9,24.05,3335633.0
2020-06-08 12:30:00,24.05,24.13,23.96,24.1,3190427.0,24.05,24.13,23.96,24.1,3190427.0
2020-06-08 13:00:00,24.1,24.34,23.88,24.09,5069428.0,24.1,24.34,23.88,24.09,5069428.0
2020-06-08 13:30:00,24.1,24.24,24.07,24.14,2337367.0,24.1,24.24,24.07,24.14,2337367.0
2020-06-08 14:00:00,24.15,24.4,24.1,24.28,2652893.0,24.15,24.4,24.1,24.28,2652893.0
2020-06-08 14:30:00,24.28,24.45,24.18,24.35,2723795.0,24.28,24.45,24.18,24.35,2723795.0
2020-06-08 15:00:00,24.35,24.86,24.3,24.82,4949934.0,24.35,24.86,24.3,24.82,4949934.0
2020-06-08 15:30:00,24.81,25.28,24.76,24.92,12419001.0,24.81,25.28,24.76,24.92,12419001.0
2020-06-09 09:30:00,23.88,23.9,22.19,22.8,16411664.0,23.88,23.9,22.19,22.8,16411664.0
2020-06-09 10:00:00,22.8,22.91,21.93,22.72,9823823.0,22.8,22.91,21.93,22.72,9823823.0
2020-06-09 10:30:00,22.72,23.65,22.61,23.45,5847333.0,22.72,23.65,22.61,23.45,5847333.0
2020-06-09 11:00:00,23.46,23.46,22.81,23.0,5251951.0,23.46,23.46,22.81,23.0,5251951.0
2020-06-09 11:30:00,22.99,23.05,22.75,22.97,2993369.0,22.99,23.05,22.75,22.97,2993369.0
2020-06-09 12:00:00,22.97,23.01,22.8,22.97,2178079.0,22.97,23.01,22.8,22.97,2178079.0
2020-06-09 12:30:00,22.98,23.36,22.97,23.3,2325202.0,22.98,23.36,22.97,23.3,2325202.0
2020-06-09 13:00:00,23.29,23.35,23.07,23.31,1575917.0,23.29,23.35,23.07,23.31,1575917.0
2020-06-09 13:30:00,23.32,23.33,23.0,23.06,2454944.0,23.32,23.33,23.0,23.06,2454944.0
2020-06-09 14:00:00,23.06,23.12,22.85,22.9,2168237.0,23.06,23.12,22.85,22.9,2168237.0
2020-06-09 14:30:00,22.91,23.2,22.9,23.06,1832836.0,22.91,23.2,22.9,23.06,1832836.0
2020-06-09 15:00:00,23.05,23.33,23.0,23.33,2060726.0,23.05,23.33,23.0,23.33,2060726.0
2020-06-09 15:30:00,23.33,23.33,22.97,23.04,3984189.0,23.33,23.33,22.97,23.04,3984189.0
2020-06-10 09:30:00,22.2,22.23,20.55,21.08,13323477.0,22.2,22.23,20.55,21.08,13323477.0
2020-06-10 10:00:00,21.08,21.12,19.5,19.91,11945911.0,21.08,21.12,19.5,19.91,11945911.0
2020-06-10 10:30:00,19.91,20.68,19.91,20.2,6593338.0,19.91,20.68,19.91,20.2,6593338.0
2020-06-10 11:00:00,20.2,20.84,20.14,20.72,4054429.0,20.2,20.84,20.14,20.72,4054429.0
2020-06-10 11:30:00,20.72,21.43,20.7,21.37,4573361.0,20.72,21.43,20.7,21.37,4573361.0
2020-06-10 12:00:00,21.37,21.75,21.25,21.27,4726135.0,21.37,21.75,21.25,21.27,4726135.0
2020-06-10 12:30:00,21.28,21.54,21.0,21.5,3334543.0,21.28,21.54,21.0,21.5,3334543.0
2020-06-10 13:00:00,21.49,21.62,21.22,21.49,2572647.0,21.49,21.62,21.22,21.49,2572647.0
2020-06-10 13:30:00,21.49,21.67,21.36,21.51,1590838.0,21.49,21.67,21.36,21.51,1590838.0
2020-06-10 14:00:00,21.52,22.47,21.32,22.14,6331701.0,21.52,22.47,21.32,22.14,6331701.0
2020-06-10 14:30:00,22.14,22.2,20.94,21.12,4746167.0,22.14,22.2,20.94,21.12,4746167.0
2020-06-10 15:00:00,21.12,21.22,20.72,21.18,3750924.0,21.12,21.22,20.72,21.18,3750924.0
2020-06-10 15:30:00,21.18,21.25,20.56,20.58,4555705.0,21.18,21.25,20.56,20.58,4555705.0
2020-06-11 09:30:00,17.3,18.99,16.75,18.56,18216744.0,17.3,18.99,16.75,18.56,18216744.0
2020-06-11 10:00:00,18.56,18.79,18.15,18.38,7082304.0,18.56,18.79,18.15,18.38,7082304.0
2020-06-11 10:30:00,18.38,18.59,18.0,18.01,4688936.0,18.38,18.59,18.0,18.01,4688936.0
2020-06-11 11:00:00,18.0,18.3,17.81,17.99,5792158.0,18.0,18.3,17.81,17.99,5792158.0
2020-06-11 11:30:00,17.98,18.07,17.6,17.8,5013778.0,17.98,18.07,17.6,17.8,5013778.0
2020-06-11 12:00:00,17.79,17.82,17.27,17.36,4315643.0,17.79,17.82,17.27,17.36,4315643.0
2020-06-11 12:30:00,17.36,17.73,17.35,17.48,3225554.0,17.36,17.73,17.35,17.48,3225554.0
2020-06-11 13:00:00,17.47,18.11,17.46,17.9,3711614.0,17.47,18.11,17.46,17.9,3711614.0
2020-06-11 13:30:00,17.9,18.04,17.75,18.0,2167467.0,17.9,18.04,17.75,18.0,2167467.0
2020-06-11 14:00:00,18.0,18.0,17.73,17.89,1526020.0,18.0,18.0,17.73,17.89,1526020.0
2020-06-11 14:30:00,17.88,17.93,17.33,17.4,2845911.0,17.88,17.93,17.33,17.4,2845911.0
2020-06-11 15:00:00,17.39,17.64,17.12,17.18,3235617.0,17.39,17.64,17.12,17.18,3235617.0
2020-06-11 15:30:00,17.18,17.54,17.1,17.43,5596864.0,17.18,17.54,17.1,17.43,5596864.0
2020-06-12 09:30:00,19.81,20.2,19.07,19.76,12775523.0,19.81,20.2,19.07,19.76,12775523.0
2020-06-12 10:00:00,19.77,19.91,19.41,19.41,5616340.0,19.77,19.91,19.41,19.41,5616340.0
2020-06-12 10:30:00,19.42,19.53,19.08,19.08,4889519.0,19.42,19.53,19.08,19.08,4889519.0
2020-06-12 11:00:00,19.08,19.2,18.53,18.89,5595143.0,19.08,19.2,18.53,18.89,5595143.0
2020-06-12 11:30:00,18.88,19.59,18.84,19.59,3853361.0,18.88,19.59,18.84,19.59,3853361.0
2020-06-12 12:00:00,19.59,19.77,19.37,19.54,3239930.0,19.59,19.77,19.37,19.54,3239930.0
2020-06-12 12:30:00,19.53,19.65,19.29,19.43,2227274.0,19.53,19.65,19.29,19.43,2227274.0
2020-06-12 13:00:00,19.43,19.53,19.21,19.51,1967135.0,19.43,19.53,19.21,19.51,1967135.0
2020-06-12 13:30:00,19.51,19.59,18.9,18.91,3142930.0,19.51,19.59,18.9,18.91,3142930.0
2020-06-12 14:00:00,18.91,19.28,18.88,19.27,2069808.0,18.91,19.28,18.88,19.27,2069808.0
2020-06-12 14:30:00,19.28,19.47,19.17,19.27,1911116.0,19.28,19.47,19.17,19.27,1911116.0
2020-06-12 15:00:00,19.26,19.64,19.24,19.54,3492251.0,19.26,19.64,19.24,19.54,3492251.0
2020-06-12 15:30:00,19.54,19.98,19.53,19.98,5174054.0,19.54,19.98,19.53,19.98,5174054.0
2020-06-15 09:30:00,18.14,18.98,17.95,18.61,9641672.0,18.14,18.98,17.95,18.61,9641672.0
2020-06-15 10:00:00,18.61,18.8,18.42,18.46,3843079.0,18.61,18.8,18.42,18.46,3843079.0
2020-06-15 10:30:00,18.46,18.8,18.28,18.77,4178962.0,18.46,18.8,18.28,18.77,4178962.0
2020-06-15 11:00:00,18.78,19.14,18.7,18.75,4368154.0,18.78,19.14,18.7,18.75,4368154.0
2020-06-15 11:30:00,18.75,18.79,18.52,18.67,2780371.0,18.75,18.79,18.52,18.67,2780371.0
2020-06-15 12:00:00,18.67,19.24,18.61,19.03,3058199.0,18.67,19.24,18.61,19.03,3058199.0
2020-06-15 12:30:00,19.03,19.43,18.95,19.41,2623776.0,19.03,19.43,18.95,19.41,2623776.0
2020-06-15 13:00:00,19.4,19.82,19.25,19.46,4260406.0,19.4,19.82,19.25,19.46,4260406.0
2020-06-15 13:30:00,19.45,19.5,19.01,19.1,2722977.0,19.45,19.5,19.01,19.1,2722977.0
2020-06-15 14:00:00,19.11,19.67,19.1,19.44,3539892.0,19.11,19.67,19.1,19.44,3539892.0
2020-06-15 14:30:00,19.44,19.5,19.26,19.31,1599158.0,19.44,19.5,19.26,19.31,1599158.0
2020-06-15 15:00:00,19.31,19.61,19.28,19.3,2609074.0,19.31,19.61,19.28,19.3,2609074.0
2020-06-15 15:30:00,19.3,19.46,19.15,19.43,6694001.0,19.3,19.46,19.15,19.43,6694001.0
2020-06-16 09:30:00,21.82,21.85,20.7,21.08,13555046.0,21.82,21.85,20.7,21.08,13555046.0
2020-06-16 10:00:00,21.08,21.3,20.85,21.04,4793882.0,21.08,21.3,20.85,21.04,4793882.0
2020-06-16 10:30:00,21.06,21.1,20.0,20.01,5198161.0,21.06,21.1,20.0,20.01,5198161.0
2020-06-16 11:00:00,20.0,20.65,19.6,20.46,5539686.0,20.0,20.65,19.6,20.46,5539686.0
2020-06-16 11:30:00,20.47,20.67,20.1,20.21,3170875.0,20.47,20.67,20.1,20.21,3170875.0
2020-06-16 12:00:00,20.21,20.49,20.19,20.43,3236088.0,20.21,20.49,20.19,20.43,3236088.0
2020-06-16 12:30:00,20.41,20.64,20.26,20.3,1638850.0,20.41,20.64,20.26,20.3,1638850.0
2020-06-16 13:00:00,20.3,20.49,20.28,20.39,1240244.0,20.3,20.49,20.28,20.39,1240244.0
2020-06-16 13:30:00,20.39,20.4,20.11,20.17,1457945.0,20.39,20.4,20.11,20.17,1457945.0
2020-06-16 14:00:00,20.17,20.49,20.16,20.37,1604549.0,20.17,20.49,20.16,20.37,1604549.0
2020-06-16 14:30:00,20.38,20.5,20.34,20.46,1013273.0,20.38,20.5,20.34,20.46,1013273.0
2020-06-16 15:00:00,20.47,20.47,20.1,20.2,1817286.0,20.47,20.47,20.1,20.2,1817286.0
2020-06-16 15:30:00,20.2,20.45,20.16,20.43,2886267.0,20.2,20.45,20.16,20.43,2886267.0
2020-06-17 09:30:00,19.32,19.8,18.67,18.73,9355249.0,19.32,19.8,18.67,18.73,9355249.0
2020-06-17 10:00:00,18.74,19.1,18.67,18.86,5150622.0,18.74,19.1,18.67,18.86,5150622.0
2020-06-17 10:30:00,18.86,19.25,18.81,19.16,3004459.0,18.86,19.25,18.81,19.16,3004459.0
2020-06-17 11:00:00,19.16,19.27,19.0,19.16,2145293.0,19.16,19.27,19.0,19.16,2145293.0
2020-06-17 11:30:00,19.16,19.4,19.13,19.35,2202888.0,19.16,19.4,19.13,19.35,2202888.0
2020-06-17 12:00:00,19.35,19.59,19.27,19.28,2257932.0,19.35,19.59,19.27,19.28,2257932.0
2020-06-17 12:30:00,19.28,19.45,19.16,19.31,1593417.0,19.28,19.45,19.16,19.31,1593417.0
2020-06-17 13:00:00,19.31,19.44,19.21,19.38,997562.0,19.31,19.44,19.21,19.38,997562.0
2020-06-17 13:30:00,19.38,19.47,19.31,19.31,1128059.0,19.38,19.47,19.31,19.31,1128059.0
2020-06-17 14:00:00,19.31,19.49,19.28,19.37,1312718.0,19.31,19.49,19.28,19.37,1312718.0
2020-06-17 14:30:00,19.36,19.53,19.33,19.38,1147585.0,19.36,19.53,19.33,19.38,1147585.0
2020-06-17 15:00:00,19.39,19.44,19.08,19.12,1604162.0,19.39,19.44,19.08,19.12,1604162.0
2020-06-17 15:30:00,19.13,19.15,18.91,19.09,4039135.0,19.13,19.15,18.91,19.09,4039135.0
2020-06-18 09:30:00,17.96,19.08,17.8,18.64,12771856.0,17.96,19.08,17.8,18.64,12771856.0
2020-06-18 10:00:00,18.63,19.42,18.63,19.26,7533736.0,18.63,19.42,18.63,19.26,7533736.0
2020-06-18 10:30:00,19.26,19.55,19.06,19.27,5958206.0,19.26,19.55,19.06,19.27,5958206.0
2020-06-18 11:00:00,19.27,19.27,18.66,18.84,4620058.0,19.27,19.27,18.66,18.84,4620058.0
2020-06-18 11:30:00,18.83,18.96,18.48,18.59,3305601.0,18.83,18.96,18.48,18.59,3305601.0
2020-06-18 12:00:00,18.59,18.92,18.55,18.81,2307781.0,18.59,18.92,18.55,18.81,2307781.0
2020-06-18 12:30:00,18.81,18.86,18.65,18.73,1278395.0,18.81,18.86,18.65,18.73,1278395.0
2020-06-18 13:00:00,18.73,18.82,18.61,18.68,1242373.0,18.73,18.82,18.61,18.68,1242373.0
2020-06-18 13:30:00,18.68,18.73,18.63,18.69,1025634.0,18.68,18.73,18.63,18.69,1025634.0
2020-06-18 14:00:00,18.7,18.77,18.54,18.72,1548138.0,18.7,18.77,18.54,18.72,1548138.0
2020-06-18 14:30:00,18.72,18.81,18.45,18.46,2747783.0,18.72,18.81,18.45,18.46,2747783.0
2020-06-18 15:00:00,18.46,18.65,18.41,18.62,1920190.0,18.46,18.65,18.41,18.62,1920190.0
2020-06-18 15:30:00,18.62,18.85,18.6,18.85,3373641.0,18.62,18.85,18.6,18.85,3373641.0
2020-06-19 09:30:00,19.3,19.35,18.56,18.73,7224196.0,19.3,19.35,18.56,18.73,7224196.0
2020-06-19 10:00:00,18.74,18.99,18.67,18.76,3115999.0,18.74,18.99,18.67,18.76,3115999.0
2020-06-19 10:30:00,18.75,18.98,18.64,18.9,2241852.0,18.75,18.98,18.64,18.9,2241852.0
2020-06-19 11:00:00,18.9,19.11,18.86,18.92,1849293.0,18.9,19.11,18.86,18.92,1849293.0
2020-06-19 11:30:00,18.93,18.95,18.79,18.84,1305294.0,18.93,18.95,18.79,18.84,1305294.0
2020-06-19 12:00:00,18.85,18.85,18.27,18.44,3308717.0,18.85,18.85,18.27,18.44,3308717.0
2020-06-19 12:30:00,18.44,18.55,18.36,18.53,1551260.0,18.44,18.55,18.36,18.53,1551260.0
2020-06-19 13:00:00,18.53,18.53,18.17,18.18,1811217.0,18.53,18.53,18.17,18.18,1811217.0
2020-06-19 13:30:00,18.18,18.34,17.48,17.64,8370354.0,18.18,18.34,17.48,17.64,8370354.0
2020-06-19 14:00:00,17.64,17.95,17.53,17.77,4582468.0,17.64,17.95,17.53,17.77,4582468.0
2020-06-19 14:30:00,17.76,18.02,17.71,17.96,2189321.0,17.76,18.02,17.71,17.96,2189321.0
2020-06-19 15:00:00,17.96,17.99,17.77,17.83,1978132.0,17.96,17.99,17.77,17.83,1978132.0
2020-06-19 15:30:00,17.84,17.95,17.75,17.84,4265180.0,17.84,17.95,17.75,17.84,4265180.0
2020-06-22 09:30:00,17.36,17.65,16.94,17.48,9137615.0,17.36,17.65,16.94,17.48,9137615.0
2020-06-22 10:00:00,17.48,17.51,16.87,17.01,4746856.0,17.48,17.51,16.87,17.01,4746856.0
2020-06-22 10:30:00,17.0,17.04,16.55,16.67,4683958.0,17.0,17.04,16.55,16.67,4683958.0
2020-06-22 11:00:00,16.67,16.85,16.54,16.74,2831440.0,16.67,16.85,16.54,16.74,2831440.0
2020-06-22 11:30:00,16.74,17.07,16.64,17.0,2992411.0,16.74,17.07,16.64,17.0,2992411.0
2020-06-22 12:00:00,17.0,17.1,16.79,16.89,1998653.0,17.0,17.1,16.79,16.89,1998653.0
2020-06-22 12:30:00,16.9,17.17,16.85,17.15,1623635.0,16.9,17.17,16.85,17.15,1623635.0
2020-06-22 13:00:00,17.15,17.23,17.08,17.09,1122206.0,17.15,17.23,17.08,17.09,1122206.0
2020-06-22 13:30:00,17.1,17.18,16.95,17.06,1226720.0,17.1,17.18,16.95,17.06,1226720.0
2020-06-22 14:00:00,17.06,17.07,16.93,16.99,1117784.0,17.06,17.07,16.93,16.99,1117784.0
2020-06-22 14:30:00,16.99,17.05,16.95,16.99,704644.0,16.99,17.05,16.95,16.99,704644.0
2020-06-22 15:00:00,16.99,17.02,16.92,17.01,1283062.0,16.99,17.02,16.92,17.01,1283062.0
2020-06-22 15:30:00,17.01,17.26,17.0,17.26,2893187.0,17.01,17.26,17.0,17.26,2893187.0
2020-06-23 09:30:00,17.5,17.81,17.38,17.62,4472200.0,17.5,17.81,17.38,17.62,4472200.0
2020-06-23 10:00:00,17.62,17.8,17.43,17.49,2894647.0,17.62,17.8,17.43,17.49,2894647.0
2020-06-23 10:30:00,17.49,17.51,17.27,17.29,2542459.0,17.49,17.51,17.27,17.29,2542459.0
2020-06-23 11:00:00,17.29,17.35,17.17,17.2,1712769.0,17.29,17.35,17.17,17.2,1712769.0
2020-06-23 11:30:00,17.2,17.35,17.12,17.32,1560278.0,17.2,17.35,17.12,17.32,1560278.0
2020-06-23 12:00:00,17.32,17.43,17.32,17.38,1442652.0,17.32,17.43,17.32,17.38,1442652.0
2020-06-23 12:30:00,17.38,17.44,17.25,17.27,1176201.0,17.38,17.44,17.25,17.27,1176201.0
2020-06-23 13:00:00,17.27,17.32,17.21,17.25,848694.0,17.27,17.32,17.21,17.25,848694.0
2020-06-23 13:30:00,17.26,17.42,17.25,17.42,1207002.0,17.26,17.42,17.25,17.42,1207002.0
2020-06-23 14:00:00,17.42,17.7,17.33,17.7,1343846.0,17.42,17.7,17.33,17.7,1343846.0
2020-06-23 14:30:00,17.71,17.99,17.69,17.87,2604237.0,17.71,17.99,17.69,17.87,2604237.0
2020-06-23 15:00:00,17.88,17.94,17.76,17.86,1461865.0,17.88,17.94,17.76,17.86,1461865.0
2020-06-23 15:30:00,17.85,18.04,17.81,18.04,3333628.0,17.85,18.04,17.81,18.04,3333628.0
2020-06-24 09:30:00,17.03,17.28,16.2,16.26,10379280.0,17.03,17.28,16.2,16.26,10379280.0
2020-06-24 10:00:00,16.27,16.59,16.26,16.46,3933470.0,16.27,16.59,16.26,16.46,3933470.0
2020-06-24 10:30:00,16.46,16.49,16.17,16.33,2926821.0,16.46,16.49,16.17,16.33,2926821.0
2020-06-24 11:00:00,16.34,16.35,16.15,16.19,2266570.0,16.34,16.35,16.15,16.19,2266570.0
2020-06-24 11:30:00,16.19,16.2,15.66,15.8,5456042.0,16.19,16.2,15.66,15.8,5456042.0
2020-06-24 12:00:00,15.79,16.13,15.76,16.0,3134507.0,15.79,16.13,15.76,16.0,3134507.0
2020-06-24 12:30:00,16.0,16.39,15.99,16.32,1758342.0,16.0,16.39,15.99,16.32,1758342.0
2020-06-24 13:00:00,16.32,16.47,16.15,16.2,2056414.0,16.32,16.47,16.15,16.2,2056414.0
2020-06-24 13:30:00,16.2,16.2,15.85,16.06,2463005.0,16.2,16.2,15.85,16.06,2463005.0
2020-06-24 14:00:00,16.07,16.11,15.98,16.02,1408351.0,16.07,16.11,15.98,16.02,1408351.0
2020-06-24 14:30:00,16.03,16.04,15.83,15.88,1557257.0,16.03,16.04,15.83,15.88,1557257.0
2020-06-24 15:00:00,15.89,16.11,15.88,16.01,1726593.0,15.89,16.11,15.88,16.01,1726593.0
2020-06-24 15:30:00,16.01,16.04,15.97,16.0,3254261.0,16.01,16.04,15.97,16.0,3254261.0
2020-06-25 09:30:00,15.22,16.17,15.11,16.03,8454154.0,15.22,16.17,15.11,16.03,8454154.0
2020-06-25 10:00:00,16.01,16.24,15.85,16.16,3778721.0,16.01,16.24,15.85,16.16,3778721.0
2020-06-25 10:30:00,16.17,16.21,15.6,15.79,3185286.0,16.17,16.21,15.6,15.79,3185286.0
2020-06-25 11:00:00,15.79,15.8,15.5,15.58,2108841.0,15.79,15.8,15.5,15.58,2108841.0
2020-06-25 11:30:00,15.58,15.69,15.45,15.57,2019502.0,15.58,15.69,15.45,15.57,2019502.0
2020-06-25 12:00:00,15.56,15.85,15.56,15.64,1899294.0,15.56,15.85,15.56,15.64,1899294.0
2020-06-25 12:30:00,15.64,15.9,15.63,15.84,1497879.0,15.64,15.9,15.63,15.84,1497879.0
2020-06-25 13:00:00,15.84,15.96,15.8,15.92,1116039.0,15.84,15.96,15.8,15.92,1116039.0
2020-06-25 13:30:00,15.92,16.04,15.84,15.85,1209396.0,15.92,16.04,15.84,15.85,1209396.0
2020-06-25 14:00:00,15.85,15.89,15.78,15.82,1002189.0,15.85,15.89,15.78,15.82,1002189.0
2020-06-25 14:30:00,15.82,15.82,15.61,15.65,1266069.0,15.82,15.82,15.61,15.65,1266069.0
2020-06-25 15:00:00,15.65,16.08,15.61,16.01,1837638.0,15.65,16.08,15.61,16.01,1837638.0
2020-06-25 15:30:00,16.01,16.06,15.94,16.0,2812015.0,16.01,16.06,15.94,16.0,2812015.0
2020-06-26 09:30:00,16.21,16.35,15.82,16.0,4483138.0,16.21,16.35,15.82,16.0,4483138.0
2020-06-26 10:00:00,16.01,16.1,15.64,15.73,2958769.0,16.01,16.1,15.64,15.73,2958769.0
2020-06-26 10:30:00,15.74,15.76,15.45,15.73,2695297.0,15.74,15.76,15.45,15.73,2695297.0
2020-06-26 11:00:00,15.73,15.78,15.57,15.7,1325037.0,15.73,15.78,15.57,15.7,1325037.0
2020-06-26 11:30:00,15.71,15.76,15.56,15.57,1031470.0,15.71,15.76,15.56,15.57,1031470.0
2020-06-26 12:00:00,15.59,15.67,15.5,15.67,1542898.0,15.59,15.67,15.5,15.67,1542898.0
2020-06-26 12:30:00,15.67,15.74,15.58,15.62,717797.0,15.67,15.74,15.58,15.62,717797.0
2020-06-26 13:00:00,15.62,15.66,15.5,15.5,931438.0,15.62,15.66,15.5,15.5,931438.0
2020-06-26 13:30:00,15.51,15.56,15.42,15.43,1276710.0,15.51,15.56,15.42,15.43,1276710.0
2020-06-26 14:00:00,15.44,15.44,15.19,15.26,1621582.0,15.44,15.44,15.19,15.26,1621582.0
2020-06-26 14:30:00,15.27,15.33,15.16,15.31,1597522.0,15.27,15.33,15.16,15.31,1597522.0
2020-06-26 15:00:00,15.31,15.41,15.25,15.33,1422493.0,15.31,15.41,15.25,15.33,1422493.0
2020-06-26 15:30:00,15.33,15.99,15.24,15.83,4389884.0,15.33,15.99,15.24,15.83,4389884.0
2020-06-29 09:30:00,15.52,15.69,14.92,15.29,5910423.0,15.52,15.69,14.92,15.29,5910423.0
2020-06-29 10:00:00,15.3,15.55,15.26,15.53,3361864.0,15.3,15.55,15.26,15.53,3361864.0
2020-06-29 10:30:00,15.53,16.05,15.53,15.85,3869717.0,15.53,16.05,15.53,15.85,3869717.0
2020-06-29 11:00:00,15.85,15.96,15.6,15.87,1913448.0,15.85,15.96,15.6,15.87,1913448.0
2020-06-29 11:30:00,15.87,16.02,15.79,15.83,1570128.0,15.87,16.02,15.79,15.83,1570128.0
2020-06-29 12:00:00,15.83,16.33,15.82,16.31,2252120.0,15.83,16.33,15.82,16.31,2252120.0
2020-06-29 12:30:00,16.31,16.5,16.27,16.32,2652863.0,16.31,16.5,16.27,16.32,2652863.0
2020-06-29 13:00:00,16.33,16.69,16.22,16.67,1966203.0,16.33,16.69,16.22,16.67,1966203.0
2020-06-29 13:30:00,16.66,16.8,16.48,16.56,2228112.0,16.66,16.8,16.48,16.56,2228112.0
2020-06-29 14:00:00,16.57,16.71,16.48,16.52,1194636.0,16.57,16.71,16.48,16.52,1194636.0
2020-06-29 14:30:00,16.53,16.69,16.49,16.54,1010318.0,16.53,16.69,16.49,16.54,1010318.0
2020-06-29 15:00:00,16.54,16.65,16.37,16.61,1635704.0,16.54,16.65,16.37,16.61,1635704.0
2020-06-29 15:30:00,16.61,16.78,16.52,16.78,2462216.0,16.61,16.78,16.52,16.78,2462216.0
2020-06-30 09:30:00,16.55,16.67,15.85,16.17,4582823.0,16.55,16.67,15.85,16.17,4582823.0
2020-06-30 10:00:00,16.17,16.35,15.98,16.26,2467052.0,16.17,16.35,15.98,16.26,2467052.0
2020-06-30 10:30:00,16.26,16.49,16.04,16.48,1558794.0,16.26,16.49,16.04,16.48,1558794.0
2020-06-30 11:00:00,16.49,16.63,16.42,16.5,1391019.0,16.49,16.63,16.42,16.5,1391019.0
2020-06-30 11:30:00,16.5,16.53,16.31,16.51,1209339.0,16.5,16.53,16.31,16.51,1209339.0
2020-06-30 12:00:00,16.52,16.6,16.42,16.42,1000371.0,16.52,16.6,16.42,16.42,1000371.0
2020-06-30 12:30:00,16.42,16.44,16.24,16.4,1035809.0,16.42,16.44,16.24,16.4,1035809.0
2020-06-30 13:00:00,16.39,16.46,16.28,16.37,735127.0,16.39,16.46,16.28,16.37,735127.0
2020-06-30 13:30:00,16.37,16.53,16.34,16.51,714314.0,16.37,16.53,16.34,16.51,714314.0
2020-06-30 14:00:00,16.51,16.68,16.43,16.66,1463246.0,16.51,16.68,16.43,16.66,1463246.0
2020-06-30 14:30:00,16.67,16.67,16.47,16.54,874061.0,16.67,16.67,16.47,16.54,874061.0
2020-06-30 15:00:00,16.54,16.7,16.44,16.6,999570.0,16.54,16.7,16.44,16.6,999570.0
2020-06-30 15:30:00,16.6,16.71,16.39,16.4,2711248.0,16.6,16.71,16.39,16.4,2711248.0
2020-07-01 09:30:00,16.94,17.83,16.77,17.18,7628969.0,16.94,17.83,16.77,17.18,7628969.0
2020-07-01 10:00:00,17.19,17.36,16.9,17.11,3752892.0,17.19,17.36,16.9,17.11,3752892.0
2020-07-01 10:30:00,17.11,17.27,16.55,16.85,4126733.0,17.11,17.27,16.55,16.85,4126733.0
2020-07-01 11:00:00,16.86,16.9,16.37,16.72,2753226.0,16.86,16.9,16.37,16.72,2753226.0
2020-07-01 11:30:00,16.72,16.79,16.5,16.65,1491261.0,16.72,16.79,16.5,16.65,1491261.0
2020-07-01 12:00:00,16.66,16.83,16.55,16.56,1391010.0,16.66,16.83,16.55,16.56,1391010.0
2020-07-01 12:30:00,16.56,16.64,16.37,16.43,1296397.0,16.56,16.64,16.37,16.43,1296397.0
2020-07-01 13:00:00,16.44,16.49,16.27,16.43,1332194.0,16.44,16.49,16.27,16.43,1332194.0
2020-07-01 13:30:00,16.43,16.45,16.19,16.26,1106614.0,16.43,16.45,16.19,16.26,1106614.0
2020-07-01 14:00:00,16.26,16.5,16.26,16.37,1144670.0,16.26,16.5,16.26,16.37,1144670.0
2020-07-01 14:30:00,16.38,16.38,16.24,16.3,828355.0,16.38,16.38,16.24,16.3,828355.0
2020-07-01 15:00:00,16.3,16.49,16.19,16.45,1262715.0,16.3,16.49,16.19,16.45,1262715.0
2020-07-01 15:30:00,16.44,16.47,16.29,16.36,1864796.0,16.44,16.47,16.29,16.36,1864796.0
2020-07-02 09:30:00,17.05,17.17,16.61,16.75,4864143.0,17.05,17.17,16.61,16.75,4864143.0
2020-07-02 10:00:00,16.75,16.86,16.38,16.4,2296942.0,16.75,16.86,16.38,16.4,2296942.0
2020-07-02 10:30:00,16.4,16.57,16.17,16.19,2618141.0,16.4,16.57,16.17,16.19,2618141.0
2020-07-02 11:00:00,16.18,16.32,16.03,16.26,1741239.0,16.18,16.32,16.03,16.26,1741239.0
2020-07-02 11:30:00,16.27,16.44,16.23,16.34,1873982.0,16.27,16.44,16.23,16.34,1873982.0
2020-07-02 12:00:00,16.35,16.37,16.09,16.24,1569719.0,16.35,16.37,16.09,16.24,1569719.0
2020-07-02 12:30:00,16.24,16.24,16.05,16.1,1331214.0,16.24,16.24,16.05,16.1,1331214.0
2020-07-02 13:00:00,16.11,16.15,16.03,16.07,1007260.0,16.11,16.15,16.03,16.07,1007260.0
2020-07-02 13:30:00,16.07,16.08,15.93,15.94,1735814.0,16.07,16.08,15.93,15.94,1735814.0
2020-07-02 14:00:00,15.95,16.0,15.85,15.89,1733200.0,15.95,16.0,15.85,15.89,1733200.0
2020-07-02 14:30:00,15.89,16.05,15.88,15.94,1371197.0,15.89,16.05,15.88,15.94,1371197.0
2020-07-02 15:00:00,15.95,15.96,15.82,15.86,1187042.0,15.95,15.96,15.82,15.86,1187042.0
2020-07-02 15:30:00,15.87,15.91,15.8,15.88,2733938.0,15.87,15.91,15.8,15.88,2733938.0
2020-07-06 09:30:00,16.04,16.22,15.69,16.14,5564384.0,16.04,16.22,15.69,16.14,5564384.0
2020-07-06 10:00:00,16.14,16.18,15.57,15.67,3661870.0,16.14,16.18,15.57,15.67,3661870.0
2020-07-06 10:30:00,15.66,15.79,15.53,15.64,2064726.0,15.66,15.79,15.53,15.64,2064726.0
2020-07-06 11:00:00,15.64,15.65,15.34,15.37,2676056.0,15.64,15.65,15.34,15.37,2676056.0
2020-07-06 11:30:00,15.37,15.45,15.13,15.15,3497314.0,15.37,15.45,15.13,15.15,3497314.0
2020-07-06 12:00:00,15.15,15.41,15.11,15.38,1568564.0,15.15,15.41,15.11,15.38,1568564.0
2020-07-06 12:30:00,15.38,15.39,15.28,15.39,783153.0,15.38,15.39,15.28,15.39,783153.0
2020-07-06 13:00:00,15.39,15.5,15.31,15.49,1111728.0,15.39,15.5,15.31,15.49,1111728.0
2020-07-06 13:30:00,15.49,15.58,15.43,15.53,1552739.0,15.49,15.58,15.43,15.53,1552739.0
2020-07-06 14:00:00,15.53,15.54,15.35,15.43,1313483.0,15.53,15.54,15.35,15.43,1313483.0
2020-07-06 14:30:00,15.41,15.51,15.38,15.48,883282.0,15.41,15.51,15.38,15.48,883282.0
2020-07-06 15:00:00,15.48,15.68,15.46,15.54,1987528.0,15.48,15.68,15.46,15.54,1987528.0
2020-07-06 15:30:00,15.54,15.62,15.47,15.61,2044502.0,15.54,15.62,15.47,15.61,2044502.0
2020-07-07 09:30:00,15.23,15.4,14.94,15.02,4671194.0,15.23,15.4,14.94,15.02,4671194.0
2020-07-07 10:00:00,15.02,15.1,14.83,14.93,4256635.0,15.02,15.1,14.83,14.93,4256635.0
2020-07-07 10:30:00,14.92,15.07,14.83,15.05,2288635.0,14.92,15.07,14.83,15.05,2288635.0
2020-07-07 11:00:00,15.05,15.12,14.95,15.02,1411162.0,15.05,15.12,14.95,15.02,1411162.0
2020-07-07 11:30:00,15.03,15.03,14.87,14.93,1567110.0,15.03,15.03,14.87,14.93,1567110.0
2020-07-07 12:00:00,14.93,15.05,14.91,15.03,1124538.0,14.93,15.05,14.91,15.03,1124538.0
2020-07-07 12:30:00,15.02,15.08,14.93,14.96,1003240.0,15.02,15.08,14.93,14.96,1003240.0
2020-07-07 13:00:00,14.97,15.05,14.91,14.96,1068205.0,14.97,15.05,14.91,14.96,1068205.0
2020-07-07 13:30:00,14.95,15.08,14.92,15.05,850677.0,14.95,15.08,14.92,15.05,850677.0
2020-07-07 14:00:00,15.04,15.05,14.88,14.89,1003943.0,15.04,15.05,14.88,14.89,1003943.0
2020-07-07 14:30:00,14.88,14.89,14.73,14.78,1994912.0,14.88,14.89,14.73,14.78,1994912.0
2020-07-07 15:00:00,14.79,14.82,14.66,14.73,1441741.0,14.79,14.82,14.66,14.73,1441741.0
2020-07-07 15:30:00,14.73,14.74,14.56,14.58,3011331.0,14.73,14.74,14.56,14.58,3011331.0
2020-07-08 09:30:00,14.54,14.98,14.27,14.89,5193726.0,14.54,14.98,14.27,14.89,5193726.0
2020-07-08 10:00:00,14.89,15.07,14.67,14.72,2994992.0,14.89,15.07,14.67,14.72,2994992.0
2020-07-08 10:30:00,14.72,14.83,14.68,14.75,1360380.0,14.72,14.83,14.68,14.75,1360380.0
2020-07-08 11:00:00,14.76,14.76,14.41,14.45,1924757.0,14.76,14.76,14.41,14.45,1924757.0
2020-07-08 11:30:00,14.45,14.61,14.42,14.6,1859706.0,14.45,14.61,14.42,14.6,1859706.0
2020-07-08 12:00:00,14.6,14.71,14.55,14.68,992798.0,14.6,14.71,14.55,14.68,992798.0
2020-07-08 12:30:00,14.69,14.85,14.66,14.84,802749.0,14.69,14.85,14.66,14.84,802749.0
2020-07-08 13:00:00,14.84,14.85,14.75,14.82,851738.0,14.84,14.85,14.75,14.82,851738.0
2020-07-08 13:30:00,14.82,15.15,14.82,15.02,1749656.0,14.82,15.15,14.82,15.02,1749656.0
2020-07-08 14:00:00,15.02,15.29,14.95,15.26,1904298.0,15.02,15.29,14.95,15.26,1904298.0
2020-07-08 14:30:00,15.26,15.27,15.0,15.14,1407812.0,15.26,15.27,15.0,15.14,1407812.0
2020-07-08 15:00:00,15.15,15.48,15.14,15.35,2193395.0,15.15,15.48,15.14,15.35,2193395.0
2020-07-08 15:30:00,15.34,15.42,15.27,15.32,2413387.0,15.34,15.42,15.27,15.32,2413387.0
2020-07-09 09:30:00,15.87,16.0,14.88,15.02,7659974.0,15.87,16.0,14.88,15.02,7659974.0
2020-07-09 10:00:00,15.03,15.2,14.81,14.99,3826728.0,15.03,15.2,14.81,14.99,3826728.0
2020-07-09 10:30:00,14.99,14.99,14.63,14.7,3004358.0,14.99,14.99,14.63,14.7,3004358.0
2020-07-09 11:00:00,14.69,14.89,14.54,14.88,2851250.0,14.69,14.89,14.54,14.88,2851250.0
2020-07-09 11:30:00,14.89,15.13,14.83,15.1,2407335.0,14.89,15.13,14.83,15.1,2407335.0
2020-07-09 12:00:00,15.11,15.24,14.9,15.01,2106267.0,15.11,15.24,14.9,15.01,2106267.0
2020-07-09 12:30:00,15.02,15.05,14.84,14.98,1130694.0,15.02,15.05,14.84,14.98,1130694.0
2020-07-09 13:00:00,14.98,15.07,14.93,14.96,972304.0,14.98,15.07,14.93,14.96,972304.0
2020-07-09 13:30:00,14.97,14.98,14.83,14.9,1219219.0,14.97,14.98,14.83,14.9,1219219.0
2020-07-09 14:00:00,14.89,14.98,14.83,14.87,936634.0,14.89,14.98,14.83,14.87,936634.0
2020-07-09 14:30:00,14.86,14.87,14.72,14.79,1287777.0,14.86,14.87,14.72,14.79,1287777.0
2020-07-09 15:00:00,14.79,14.83,14.66,14.67,1312694.0,14.79,14.83,14.66,14.67,1312694.0
2020-07-09 15:30:00,14.66,14.71,14.5,14.58,3917448.0,14.66,14.71,14.5,14.58,3917448.0
2020-07-10 09:30:00,14.48,15.6,14.3,15.37,10541823.0,14.48,15.6,14.3,15.37,10541823.0
2020-07-10 10:00:00,15.37,15.37,14.93,15.12,4128619.0,15.37,15.37,14.93,15.12,4128619.0
2020-07-10 10:30:00,15.11,16.12,15.04,15.88,9356123.0,15.11,16.12,15.04,15.88,9356123.0
2020-07-10 11:00:00,15.89,16.27,15.68,15.93,8335574.0,15.89,16.27,15.68,15.93,8335574.0
2020-07-10 11:30:00,15.93,16.09,15.78,16.05,3330011.0,15.93,16.09,15.78,16.05,3330011.0
2020-07-10 12:00:00,16.05,16.12,15.76,15.78,2942846.0,16.05,16.12,15.76,15.78,2942846.0
2020-07-10 12:30:00,15.78,15.94,15.66,15.9,2274794.0,15.78,15.94,15.66,15.9,2274794.0
2020-07-10 13:00:00,15.89,15.94,15.75,15.8,1293762.0,15.89,15.94,15.75,15.8,1293762.0
2020-07-10 13:30:00,15.8,16.05,15.71,15.95,2210530.0,15.8,16.05,15.71,15.95,2210530.0
2020-07-10 14:00:00,15.95,16.14,15.92,16.1,2674670.0,15.95,16.14,15.92,16.1,2674670.0
2020-07-10 14:30:00,16.1,16.13,15.85,15.87,2232711.0,16.1,16.13,15.85,15.87,2232711.0
2020-07-10 15:00:00,15.88,16.14,15.83,16.08,2461423.0,15.88,16.14,15.83,16.08,2461423.0
2020-07-10 15:30:00,16.07,16.2,15.99,16.16,4192019.0,16.07,16.2,15.99,16.16,4192019.0
2020-07-13 09:30:00,16.48,16.7,15.55,15.65,8888610.0,16.48,16.7,15.55,15.65,8888610.0
2020-07-13 10:00:00,15.66,15.9,15.46,15.86,3859898.0,15.66,15.9,15.46,15.86,3859898.0
2020-07-13 10:30:00,15.85,15.95,15.6,15.8,2585371.0,15.85,15.95,15.6,15.8,2585371.0
2020-07-13 11:00:00,15.81,15.96,15.68,15.71,2103756.0,15.81,15.96,15.68,15.71,2103756.0
2020-07-13 11:30:00,15.71,15.73,15.6,15.65,1260522.0,15.71,15.73,15.6,15.65,1260522.0
2020-07-13 12:00:00,15.65,15.72,15.56,15.59,1633422.0,15.65,15.72,15.56,15.59,1633422.0
2020-07-13 12:30:00,15.59,15.88,15.58,15.87,1861953.0,15.59,15.88,15.58,15.87,1861953.0
2020-07-13 13:00:00,15.86,16.12,15.79,15.98,2424878.0,15.86,16.12,15.79,15.98,2424878.0
2020-07-13 13:30:00,15.99,16.11,15.9,15.91,1666820.0,15.99,16.11,15.9,15.91,1666820.0
2020-07-13 14:00:00,15.9,15.9,15.66,15.68,1659313.0,15.9,15.9,15.66,15.68,1659313.0
2020-07-13 14:30:00,15.66,15.9,15.65,15.88,1214473.0,15.66,15.9,15.65,15.88,1214473.0
2020-07-13 15:00:00,15.88,15.9,15.51,15.51,1910325.0,15.88,15.9,15.51,15.51,1910325.0
2020-07-13 15:30:00,15.52,15.52,15.25,15.29,3755203.0,15.52,15.52,15.25,15.29,3755203.0
2020-07-14 09:30:00,14.97,15.14,14.59,15.03,6507221.0,14.97,15.14,14.59,15.03,6507221.0
2020-07-14 10:00:00,15.04,15.11,14.75,15.06,2797030.0,15.04,15.11,14.75,15.06,2797030.0
2020-07-14 10:30:00,15.06,15.17,15.0,15.01,1903020.0,15.06,15.17,15.0,15.01,1903020.0
2020-07-14 11:00:00,15.02,15.19,14.89,14.92,1518261.0,15.02,15.19,14.89,14.92,1518261.0
2020-07-14 11:30:00,14.93,15.13,14.89,15.12,1372594.0,14.93,15.13,14.89,15.12,1372594.0
2020-07-14 12:00:00,15.13,15.15,14.96,15.0,981697.0,15.13,15.15,14.96,15.0,981697.0
2020-07-14 12:30:00,15.0,15.04,14.93,15.0,785372.0,15.0,15.04,14.93,15.0,785372.0
2020-07-14 13:00:00,15.0,15.07,14.95,14.95,1021229.0,15.0,15.07,14.95,14.95,1021229.0
2020-07-14 13:30:00,14.95,15.05,14.9,15.02,788328.0,14.95,15.05,14.9,15.02,788328.0
2020-07-14 14:00:00,15.02,15.08,14.85,14.91,1381556.0,15.02,15.08,14.85,14.91,1381556.0
2020-07-14 14:30:00,14.92,15.01,14.91,15.01,688325.0,14.92,15.01,14.91,15.01,688325.0
2020-07-14 15:00:00,15.0,15.04,14.91,15.0,883436.0,15.0,15.04,14.91,15.0,883436.0
2020-07-14 15:30:00,15.01,15.1,14.99,15.04,2353765.0,15.01,15.1,14.99,15.04,2353765.0
2020-07-15 09:30:00,16.13,16.68,15.93,16.5,12850292.0,16.13,16.68,15.93,16.5,12850292.0
2020-07-15 10:00:00,16.5,16.54,16.07,16.53,5406380.0,16.5,16.54,16.07,16.53,5406380.0
2020-07-15 10:30:00,16.54,16.94,16.53,16.89,6293464.0,16.54,16.94,16.53,16.89,6293464.0
2020-07-15 11:00:00,16.89,16.95,16.3,16.54,4811759.0,16.89,16.95,16.3,16.54,4811759.0
2020-07-15 11:30:00,16.53,16.84,16.48,16.59,3556445.0,16.53,16.84,16.48,16.59,3556445.0
2020-07-15 12:00:00,16.59,16.67,16.38,16.64,2904169.0,16.59,16.67,16.38,16.64,2904169.0
2020-07-15 12:30:00,16.63,16.95,16.59,16.95,2506517.0,16.63,16.95,16.59,16.95,2506517.0
2020-07-15 13:00:00,16.94,17.08,16.84,16.89,4735256.0,16.94,17.08,16.84,16.89,4735256.0
2020-07-15 13:30:00,16.88,17.07,16.86,17.06,1987487.0,16.88,17.07,16.86,17.06,1987487.0
2020-07-15 14:00:00,17.06,17.35,16.99,17.3,3925594.0,17.06,17.35,16.99,17.3,3925594.0
2020-07-15 14:30:00,17.3,17.56,17.15,17.18,5086323.0,17.3,17.56,17.15,17.18,5086323.0
2020-07-15 15:00:00,17.17,17.38,17.11,17.37,3324403.0,17.17,17.38,17.11,17.37,3324403.0
2020-07-15 15:30:00,17.36,17.48,17.23,17.48,5168687.0,17.36,17.48,17.23,17.48,5168687.0
2020-07-16 09:30:00,16.44,16.62,15.94,15.98,10215059.0,16.44,16.62,15.94,15.98,10215059.0
2020-07-16 10:00:00,15.98,16.1,15.84,16.04,4654856.0,15.98,16.1,15.84,16.04,4654856.0
2020-07-16 10:30:00,16.04,16.25,16.0,16.14,3230742.0,16.04,16.25,16.0,16.14,3230742.0
2020-07-16 11:00:00,16.14,16.32,16.07,16.19,2474277.0,16.14,16.32,16.07,16.19,2474277.0
2020-07-16 11:30:00,16.18,16.3,16.06,16.25,1498966.0,16.18,16.3,16.06,16.25,1498966.0
2020-07-16 12:00:00,16.25,16.32,16.16,16.17,1563239.0,16.25,16.32,16.16,16.17,1563239.0
2020-07-16 12:30:00,16.18,16.19,15.94,15.95,2371576.0,16.18,16.19,15.94,15.95,2371576.0
2020-07-16 13:00:00,15.94,16.09,15.92,16.09,1286851.0,15.94,16.09,15.92,16.09,1286851.0
2020-07-16 13:30:00,16.08,16.09,15.97,16.01,894647.0,16.08,16.09,15.97,16.01,894647.0
2020-07-16 14:00:00,16.01,16.1,15.99,16.07,884718.0,16.01,16.1,15.99,16.07,884718.0
2020-07-16 14:30:00,16.06,16.09,15.78,15.84,2236893.0,16.06,16.09,15.78,15.84,2236893.0
2020-07-16 15:00:00,15.84,15.98,15.79,15.98,1817506.0,15.84,15.98,15.79,15.98,1817506.0
2020-07-16 15:30:00,15.98,16.0,15.78,15.8,3954588.0,15.98,16.0,15.78,15.8,3954588.0
2020-07-17 09:30:00,15.64,15.94,15.33,15.85,6052156.0,15.64,15.94,15.33,15.85,6052156.0
2020-07-17 10:00:00,15.84,15.99,15.52,15.58,2842678.0,15.84,15.99,15.52,15.58,2842678.0
2020-07-17 10:30:00,15.59,15.64,15.49,15.59,1398170.0,15.59,15.64,15.49,15.59,1398170.0
2020-07-17 11:00:00,15.59,15.68,15.48,15.62,1315826.0,15.59,15.68,15.48,15.62,1315826.0
2020-07-17 11:30:00,15.62,15.67,15.46,15.53,1331997.0,15.62,15.67,15.46,15.53,1331997.0
2020-07-17 12:00:00,15.54,15.54,15.41,15.49,1124928.0,15.54,15.54,15.41,15.49,1124928.0
2020-07-17 12:30:00,15.48,15.52,15.34,15.37,1655445.0,15.48,15.52,15.34,15.37,1655445.0
2020-07-17 13:00:00,15.37,15.42,15.31,15.4,1158254.0,15.37,15.42,15.31,15.4,1158254.0
2020-07-17 13:30:00,15.4,15.43,15.31,15.33,855736.0,15.4,15.43,15.31,15.33,855736.0
2020-07-17 14:00:00,15.33,15.33,15.23,15.27,1296064.0,15.33,15.33,15.23,15.27,1296064.0
2020-07-17 14:30:00,15.27,15.35,15.26,15.3,1023112.0,15.27,15.35,15.26,15.3,1023112.0
2020-07-17 15:00:00,15.3,15.53,15.3,15.52,1229210.0,15.3,15.53,15.3,15.52,1229210.0
2020-07-17 15:30:00,15.52,15.58,15.42,15.47,2984334.0,15.52,15.58,15.42,15.47,2984334.0
2020-07-20 09:30:00,15.56,15.95,15.12,15.29,5015012.0,15.56,15.95,15.12,15.29,5015012.0
2020-07-20 10:00:00,15.3,15.32,15.08,15.19,2350109.0,15.3,15.32,15.08,15.19,2350109.0
2020-07-20 10:30:00,15.19,15.29,15.12,15.13,1713458.0,15.19,15.29,15.12,15.13,1713458.0
2020-07-20 11:00:00,15.13,15.18,15.01,15.02,2468778.0,15.13,15.18,15.01,15.02,2468778.0
2020-07-20 11:30:00,15.03,15.15,15.02,15.04,1295285.0,15.03,15.15,15.02,15.04,1295285.0
2020-07-20 12:00:00,15.04,15.05,14.91,14.99,1879331.0,15.04,15.05,14.91,14.99,1879331.0
2020-07-20 12:30:00,15.0,15.02,14.95,15.02,940706.0,15.0,15.02,14.95,15.02,940706.0
2020-07-20 13:00:00,15.02,15.15,14.98,15.11,1106932.0,15.02,15.15,14.98,15.11,1106932.0
2020-07-20 13:30:00,15.11,15.2,15.1,15.14,1026973.0,15.11,15.2,15.1,15.14,1026973.0
2020-07-20 14:00:00,15.13,15.16,15.02,15.06,803023.0,15.13,15.16,15.02,15.06,803023.0
2020-07-20 14:30:00,15.06,15.12,15.01,15.08,907787.0,15.06,15.12,15.01,15.08,907787.0
2020-07-20 15:00:00,15.07,15.09,15.03,15.08,798427.0,15.07,15.09,15.03,15.08,798427.0
2020-07-20 15:30:00,15.07,15.1,15.0,15.01,2108339.0,15.07,15.1,15.0,15.01,2108339.0
2020-07-21 09:30:00,15.27,15.48,15.13,15.34,4833864.0,15.27,15.48,15.13,15.34,4833864.0
2020-07-21 10:00:00,15.35,15.37,15.01,15.14,2169775.0,15.35,15.37,15.01,15.14,2169775.0
2020-07-21 10:30:00,15.13,15.21,15.03,15.07,1737132.0,15.13,15.21,15.03,15.07,1737132.0
2020-07-21 11:00:00,15.07,15.28,15.06,15.17,2214129.0,15.07,15.28,15.06,15.17,2214129.0
2020-07-21 11:30:00,15.18,15.48,15.13,15.41,1858140.0,15.18,15.48,15.13,15.41,1858140.0
2020-07-21 12:00:00,15.41,15.42,15.23,15.32,1122547.0,15.41,15.42,15.23,15.32,1122547.0
2020-07-21 12:30:00,15.31,15.45,15.27,15.44,1001759.0,15.31,15.45,15.27,15.44,1001759.0
2020-07-21 13:00:00,15.45,15.45,15.32,15.33,741848.0,15.45,15.45,15.32,15.33,741848.0
2020-07-21 13:30:00,15.32,15.36,15.26,15.29,746954.0,15.32,15.36,15.26,15.29,746954.0
2020-07-21 14:00:00,15.29,15.35,15.24,15.34,574868.0,15.29,15.35,15.24,15.34,574868.0
2020-07-21 14:30:00,15.33,15.45,15.31,15.42,816829.0,15.33,15.45,15.31,15.42,816829.0
2020-07-21 15:00:00,15.42,15.42,15.23,15.24,1130583.0,15.42,15.42,15.23,15.24,1130583.0
2020-07-21 15:30:00,15.25,15.27,15.14,15.19,2037524.0,15.25,15.27,15.14,15.19,2037524.0
2020-07-22 09:30:00,15.1,15.34,14.97,15.12,3028984.0,15.1,15.34,14.97,15.12,3028984.0
2020-07-22 10:00:00,15.13,15.15,14.98,15.06,1885372.0,15.13,15.15,14.98,15.06,1885372.0
2020-07-22 10:30:00,15.07,15.25,15.05,15.2,1653006.0,15.07,15.25,15.05,15.2,1653006.0
2020-07-22 11:00:00,15.19,15.25,15.17,15.22,1095819.0,15.19,15.25,15.17,15.22,1095819.0
2020-07-22 11:30:00,15.23,15.23,15.07,15.1,878760.0,15.23,15.23,15.07,15.1,878760.0
2020-07-22 12:00:00,15.11,15.15,15.06,15.1,803347.0,15.11,15.15,15.06,15.1,803347.0
2020-07-22 12:30:00,15.1,15.14,15.07,15.1,524648.0,15.1,15.14,15.07,15.1,524648.0
2020-07-22 13:00:00,15.1,15.17,15.08,15.15,459133.0,15.1,15.17,15.08,15.15,459133.0
2020-07-22 13:30:00,15.15,15.19,15.1,15.11,667314.0,15.15,15.19,15.1,15.11,667314.0
2020-07-22 14:00:00,15.12,15.14,15.05,15.08,706160.0,15.12,15.14,15.05,15.08,706160.0
2020-07-22 14:30:00,15.08,15.15,15.06,15.14,484555.0,15.08,15.15,15.06,15.14,484555.0
2020-07-22 15:00:00,15.15,15.19,15.1,15.11,634657.0,15.15,15.19,15.1,15.11,634657.0
2020-07-22 15:30:00,15.11,15.22,15.09,15.14,2152341.0,15.11,15.22,15.09,15.14,2152341.0
2020-07-23 09:30:00,15.01,15.2,14.83,14.87,4653120.0,15.01,15.2,14.83,14.87,4653120.0
2020-07-23 10:00:00,14.87,14.88,14.51,14.62,4132352.0,14.87,14.88,14.51,14.62,4132352.0
2020-07-23 10:30:00,14.63,14.69,14.56,14.64,2079849.0,14.63,14.69,14.56,14.64,2079849.0
2020-07-23 11:00:00,14.65,14.89,14.64,14.88,1653035.0,14.65,14.89,14.64,14.88,1653035.0
2020-07-23 11:30:00,14.89,14.95,14.8,14.88,1826292.0,14.89,14.95,14.8,14.88,1826292.0
2020-07-23 12:00:00,14.88,15.12,14.87,15.04,2322038.0,14.88,15.12,14.87,15.04,2322038.0
2020-07-23 12:30:00,15.04,15.38,15.04,15.07,3030254.0,15.04,15.38,15.04,15.07,3030254.0
2020-07-23 13:00:00,15.08,15.19,15.01,15.12,1509966.0,15.08,15.19,15.01,15.12,1509966.0
2020-07-23 13:30:00,15.12,15.12,14.84,14.88,1649016.0,15.12,15.12,14.84,14.88,1649016.0
2020-07-23 14:00:00,14.89,14.91,14.7,14.84,1437531.0,14.89,14.91,14.7,14.84,1437531.0
2020-07-23 14:30:00,14.84,14.92,14.76,14.9,1250775.0,14.84,14.92,14.76,14.9,1250775.0
2020-07-23 15:00:00,14.9,14.92,14.8,14.83,1006699.0,14.9,14.92,14.8,14.83,1006699.0
2020-07-23 15:30:00,14.82,14.87,14.76,14.8,2618464.0,14.82,14.87,14.76,14.8,2618464.0
2020-07-24 09:30:00,14.59,14.76,14.46,14.69,3553980.0,14.59,14.76,14.46,14.69,3553980.0
2020-07-24 10:00:00,14.69,14.81,14.65,14.8,1797639.0,14.69,14.81,14.65,14.8,1797639.0
2020-07-24 10:30:00,14.81,15.29,14.77,15.27,4482324.0,14.81,15.29,14.77,15.27,4482324.0
2020-07-24 11:00:00,15.28,15.35,14.96,14.99,2966280.0,15.28,15.35,14.96,14.99,2966280.0
2020-07-24 11:30:00,14.99,15.03,14.88,14.94,1468008.0,14.99,15.03,14.88,14.94,1468008.0
2020-07-24 12:00:00,14.94,14.97,14.85,14.93,688701.0,14.94,14.97,14.85,14.93,688701.0
2020-07-24 12:30:00,14.93,14.95,14.68,14.72,1900057.0,14.93,14.95,14.68,14.72,1900057.0
2020-07-24 13:00:00,14.73,14.76,14.67,14.76,1096781.0,14.73,14.76,14.67,14.76,1096781.0
2020-07-24 13:30:00,14.75,14.79,14.68,14.78,647297.0,14.75,14.79,14.68,14.78,647297.0
2020-07-24 14:00:00,14.78,14.89,14.76,14.81,1048175.0,14.78,14.89,14.76,14.81,1048175.0
2020-07-24 14:30:00,14.81,14.83,14.76,14.81,504239.0,14.81,14.83,14.76,14.81,504239.0
2020-07-24 15:00:00,14.8,14.92,14.79,14.82,884690.0,14.8,14.92,14.79,14.82,884690.0
2020-07-24 15:30:00,14.82,14.88,14.79,14.8,2330238.0,14.82,14.88,14.79,14.8,2330238.0
2020-07-27 09:30:00,14.6,14.63,14.16,14.27,6198850.0,14.6,14.63,14.16,14.27,6198850.0
2020-07-27 10:00:00,14.26,14.27,14.07,14.19,4060799.0,14.26,14.27,14.07,14.19,4060799.0
2020-07-27 10:30:00,14.19,14.24,14.09,14.12,2044920.0,14.19,14.24,14.09,14.12,2044920.0
2020-07-27 11:00:00,14.12,14.14,13.87,13.93,4915742.0,14.12,14.14,13.87,13.93,4915742.0
2020-07-27 11:30:00,13.92,13.97,13.71,13.72,3419689.0,13.92,13.97,13.71,13.72,3419689.0
2020-07-27 12:00:00,13.71,13.78,13.62,13.75,3046692.0,13.71,13.78,13.62,13.75,3046692.0
2020-07-27 12:30:00,13.74,13.91,13.67,13.82,1953887.0,13.74,13.91,13.67,13.82,1953887.0
2020-07-27 13:00:00,13.83,13.87,13.75,13.84,1364536.0,13.83,13.87,13.75,13.84,1364536.0
2020-07-27 13:30:00,13.84,13.89,13.76,13.84,853738.0,13.84,13.89,13.76,13.84,853738.0
2020-07-27 14:00:00,13.85,13.88,13.79,13.8,750444.0,13.85,13.88,13.79,13.8,750444.0
2020-07-27 14:30:00,13.81,13.82,13.74,13.76,895827.0,13.81,13.82,13.74,13.76,895827.0
2020-07-27 15:00:00,13.76,13.88,13.76,13.83,1295482.0,13.76,13.88,13.76,13.83,1295482.0
2020-07-27 15:30:00,13.84,13.85,13.75,13.76,3192119.0,13.84,13.85,13.75,13.76,3192119.0
2020-07-28 09:30:00,13.81,14.12,13.75,14.02,5153044.0,13.81,14.12,13.75,14.02,5153044.0
2020-07-28 10:00:00,14.02,14.33,14.0,14.03,4206045.0,14.02,14.33,14.0,14.03,4206045.0
2020-07-28 10:30:00,14.04,14.17,13.96,14.07,1908762.0,14.04,14.17,13.96,14.07,1908762.0
2020-07-28 11:00:00,14.08,14.26,14.06,14.23,1663298.0,14.08,14.26,14.06,14.23,1663298.0
2020-07-28 11:30:00,14.23,14.39,14.15,14.37,1619974.0,14.23,14.39,14.15,14.37,1619974.0
2020-07-28 12:00:00,14.36,14.51,14.32,14.4,2886006.0,14.36,14.51,14.32,14.4,2886006.0
2020-07-28 12:30:00,14.4,14.48,14.34,14.42,1241871.0,14.4,14.48,14.34,14.42,1241871.0
2020-07-28 13:00:00,14.42,14.43,14.24,14.31,1300975.0,14.42,14.43,14.24,14.31,1300975.0
2020-07-28 13:30:00,14.3,14.48,14.27,14.45,1145648.0,14.3,14.48,14.27,14.45,1145648.0
2020-07-28 14:00:00,14.45,14.59,14.44,14.51,1868424.0,14.45,14.59,14.44,14.51,1868424.0
2020-07-28 14:30:00,14.51,14.54,14.43,14.46,1108130.0,14.51,14.54,14.43,14.46,1108130.0
2020-07-28 15:00:00,14.47,14.48,14.39,14.39,1375494.0,14.47,14.48,14.39,14.39,1375494.0
2020-07-28 15:30:00,14.39,14.43,14.29,14.34,2560380.0,14.39,14.43,14.29,14.34,2560380.0
2020-07-29 09:30:00,14.47,14.57,14.09,14.39,3912479.0,14.47,14.57,14.09,14.39,3912479.0
2020-07-29 10:00:00,14.39,14.44,14.25,14.27,1641233.0,14.39,14.44,14.25,14.27,1641233.0
2020-07-29 10:30:00,14.28,14.38,14.2,14.32,1158540.0,14.28,14.38,14.2,14.32,1158540.0
2020-07-29 11:00:00,14.32,14.35,14.2,14.28,688082.0,14.32,14.35,14.2,14.28,688082.0
2020-07-29 11:30:00,14.27,14.39,14.26,14.37,522617.0,14.27,14.39,14.26,14.37,522617.0
2020-07-29 12:00:00,14.37,14.5,14.36,14.45,1096945.0,14.37,14.5,14.36,14.45,1096945.0
2020-07-29 12:30:00,14.44,14.46,14.37,14.38,714798.0,14.44,14.46,14.37,14.38,714798.0
2020-07-29 13:00:00,14.38,14.41,14.27,14.31,757170.0,14.38,14.41,14.27,14.31,757170.0
2020-07-29 13:30:00,14.31,14.5,14.27,14.48,1331853.0,14.31,14.5,14.27,14.48,1331853.0
2020-07-29 14:00:00,14.47,14.64,14.45,14.59,1986476.0,14.47,14.64,14.45,14.59,1986476.0
2020-07-29 14:30:00,14.59,14.63,14.54,14.58,923853.0,14.59,14.63,14.54,14.58,923853.0
2020-07-29 15:00:00,14.58,14.66,14.56,14.62,1027617.0,14.58,14.66,14.56,14.62,1027617.0
2020-07-29 15:30:00,14.61,14.7,14.59,14.65,1722125.0,14.61,14.7,14.59,14.65,1722125.0
2020-07-30 09:30:00,14.23,14.39,14.01,14.03,2880767.0,14.23,14.39,14.01,14.03,2880767.0
2020-07-30 10:00:00,14.02,14.16,14.01,14.1,1662413.0,14.02,14.16,14.01,14.1,1662413.0
2020-07-30 10:30:00,14.11,14.16,14.04,14.11,1029170.0,14.11,14.16,14.04,14.11,1029170.0
2020-07-30 11:00:00,14.12,14.36,14.1,14.26,1770990.0,14.12,14.36,14.1,14.26,1770990.0
2020-07-30 11:30:00,14.26,14.29,14.18,14.27,608129.0,14.26,14.29,14.18,14.27,608129.0
2020-07-30 12:00:00,14.27,14.32,14.22,14.32,621915.0,14.27,14.32,14.22,14.32,621915.0
2020-07-30 12:30:00,14.32,14.38,14.26,14.34,666147.0,14.32,14.38,14.26,14.34,666147.0
2020-07-30 13:00:00,14.33,14.41,14.31,14.34,549048.0,14.33,14.41,14.31,14.34,549048.0
2020-07-30 13:30:00,14.34,14.44,14.32,14.43,569701.0,14.34,14.44,14.32,14.43,569701.0
2020-07-30 14:00:00,14.43,14.48,14.39,14.43,597362.0,14.43,14.48,14.39,14.43,597362.0
2020-07-30 14:30:00,14.44,14.5,14.38,14.42,709177.0,14.44,14.5,14.38,14.42,709177.0
2020-07-30 15:00:00,14.43,14.52,14.42,14.48,833749.0,14.43,14.52,14.42,14.48,833749.0
2020-07-30 15:30:00,14.48,14.49,14.33,14.34,1527334.0,14.48,14.49,14.33,14.34,1527334.0
2020-07-31 09:30:00,14.22,14.35,13.89,13.94,3816810.0,14.22,14.35,13.89,13.94,3816810.0
2020-07-31 10:00:00,13.95,14.02,13.78,13.8,2294000.0,13.95,14.02,13.78,13.8,2294000.0
2020-07-31 10:30:00,13.8,13.86,13.73,13.85,1456160.0,13.8,13.86,13.73,13.85,1456160.0
2020-07-31 11:00:00,13.84,13.9,13.76,13.82,1295303.0,13.84,13.9,13.76,13.82,1295303.0
2020-07-31 11:30:00,13.81,13.84,13.72,13.82,1469625.0,13.81,13.84,13.72,13.82,1469625.0
2020-07-31 12:00:00,13.82,13.88,13.76,13.88,716423.0,13.82,13.88,13.76,13.88,716423.0
2020-07-31 12:30:00,13.88,13.94,13.79,13.83,854726.0,13.88,13.94,13.79,13.83,854726.0
2020-07-31 13:00:00,13.83,13.99,13.81,13.99,685758.0,13.83,13.99,13.81,13.99,685758.0
2020-07-31 13:30:00,13.98,14.0,13.89,13.93,737016.0,13.98,14.0,13.89,13.93,737016.0
2020-07-31 14:00:00,13.94,13.99,13.85,13.88,619398.0,13.94,13.99,13.85,13.88,619398.0
2020-07-31 14:30:00,13.88,13.97,13.88,13.96,607976.0,13.88,13.97,13.88,13.96,607976.0
2020-07-31 15:00:00,13.96,13.97,13.81,13.83,830123.0,13.96,13.97,13.81,13.83,830123.0
2020-07-31 15:30:00,13.83,13.9,13.81,13.88,2255271.0,13.83,13.9,13.81,13.88,2255271.0
2020-08-03 09:30:00,13.48,13.54,12.88,13.04,7732518.0,13.48,13.54,12.88,13.04,7732518.0
2020-08-03 10:00:00,13.02,13.2,12.97,13.02,3082936.0,13.02,13.2,12.97,13.02,3082936.0
2020-08-03 10:30:00,13.02,13.13,12.84,12.88,3592343.0,13.02,13.13,12.84,12.88,3592343.0
2020-08-03 11:00:00,12.88,13.09,12.83,13.07,2961137.0,12.88,13.09,12.83,13.07,2961137.0
2020-08-03 11:30:00,13.07,13.24,13.01,13.15,2702979.0,13.07,13.24,13.01,13.15,2702979.0
2020-08-03 12:00:00,13.15,13.24,13.12,13.16,1454957.0,13.15,13.24,13.12,13.16,1454957.0
2020-08-03 12:30:00,13.16,13.25,13.14,13.22,1131137.0,13.16,13.25,13.14,13.22,1131137.0
2020-08-03 13:00:00,13.23,13.24,13.12,13.2,999898.0,13.23,13.24,13.12,13.2,999898.0
2020-08-03 13:30:00,13.19,13.27,13.19,13.26,948770.0,13.19,13.27,13.19,13.26,948770.0
2020-08-03 14:00:00,13.26,13.28,13.19,13.25,934424.0,13.26,13.28,13.19,13.25,934424.0
2020-08-03 14:30:00,13.24,13.27,13.19,13.21,1088622.0,13.24,13.27,13.19,13.21,1088622.0
2020-08-03 15:00:00,13.2,13.22,13.08,13.1,1778086.0,13.2,13.22,13.08,13.1,1778086.0
2020-08-03 15:30:00,13.09,13.13,13.05,13.07,2975827.0,13.09,13.13,13.05,13.07,2975827.0
2020-08-04 09:30:00,13.1,13.93,13.07,13.91,6677854.0,13.1,13.93,13.07,13.91,6677854.0
2020-08-04 10:00:00,13.9,13.99,13.72,13.77,3554531.0,13.9,13.99,13.72,13.77,3554531.0
2020-08-04 10:30:00,13.77,13.87,13.68,13.76,1678060.0,13.77,13.87,13.68,13.76,1678060.0
2020-08-04 11:00:00,13.75,13.76,13.65,13.72,1489830.0,13.75,13.76,13.65,13.72,1489830.0
2020-08-04 11:30:00,13.71,13.78,13.64,13.65,1283847.0,13.71,13.78,13.64,13.65,1283847.0
2020-08-04 12:00:00,13.65,13.67,13.53,13.6,1098640.0,13.65,13.67,13.53,13.6,1098640.0
2020-08-04 12:30:00,13.6,13.7,13.6,13.66,664885.0,13.6,13.7,13.6,13.66,664885.0
2020-08-04 13:00:00,13.67,13.7,13.61,13.69,517114.0,13.67,13.7,13.61,13.69,517114.0
2020-08-04 13:30:00,13.69,13.8,13.67,13.75,565017.0,13.69,13.8,13.67,13.75,565017.0
2020-08-04 14:00:00,13.76,13.87,13.73,13.74,825280.0,13.76,13.87,13.73,13.74,825280.0
2020-08-04 14:30:00,13.75,13.87,13.7,13.85,831740.0,13.75,13.87,13.7,13.85,831740.0
2020-08-04 15:00:00,13.84,13.85,13.71,13.76,794995.0,13.84,13.85,13.71,13.76,794995.0
2020-08-04 15:30:00,13.77,13.77,13.67,13.75,1677336.0,13.77,13.77,13.67,13.75,1677336.0
2020-08-05 09:30:00,14.22,14.27,13.81,14.1,4091961.0,14.22,14.27,13.81,14.1,4091961.0
2020-08-05 10:00:00,14.1,14.17,13.74,13.82,2710307.0,14.1,14.17,13.74,13.82,2710307.0
2020-08-05 10:30:00,13.81,13.89,13.67,13.79,1896769.0,13.81,13.89,13.67,13.79,1896769.0
2020-08-05 11:00:00,13.79,13.94,13.78,13.93,1249351.0,13.79,13.94,13.78,13.93,1249351.0
2020-08-05 11:30:00,13.93,13.95,13.8,13.94,1000880.0,13.93,13.95,13.8,13.94,1000880.0
2020-08-05 12:00:00,13.93,13.99,13.83,13.85,934959.0,13.93,13.99,13.83,13.85,934959.0
2020-08-05 12:30:00,13.84,13.87,13.8,13.83,667354.0,13.84,13.87,13.8,13.83,667354.0
2020-08-05 13:00:00,13.83,13.9,13.79,13.89,809577.0,13.83,13.9,13.79,13.89,809577.0
2020-08-05 13:30:00,13.88,13.92,13.82,13.88,848479.0,13.88,13.92,13.82,13.88,848479.0
2020-08-05 14:00:00,13.89,13.95,13.85,13.94,929915.0,13.89,13.95,13.85,13.94,929915.0
2020-08-05 14:30:00,13.94,14.12,13.9,14.05,2045841.0,13.94,14.12,13.9,14.05,2045841.0
2020-08-05 15:00:00,14.04,14.17,14.04,14.1,2111176.0,14.04,14.17,14.04,14.1,2111176.0
2020-08-05 15:30:00,14.1,14.1,13.95,14.02,2651212.0,14.1,14.1,13.95,14.02,2651212.0
2020-08-06 09:30:00,13.45,13.65,13.3,13.46,9181644.0,13.45,13.65,13.3,13.46,9181644.0
2020-08-06 10:00:00,13.47,13.75,13.43,13.73,8781682.0,13.47,13.75,13.43,13.73,8781682.0
2020-08-06 10:30:00,13.73,14.02,13.71,13.88,8456083.0,13.73,14.02,13.71,13.88,8456083.0
2020-08-06 11:00:00,13.88,13.96,13.71,13.85,3932646.0,13.88,13.96,13.71,13.85,3932646.0
2020-08-06 11:30:00,13.84,13.89,13.61,13.65,3392295.0,13.84,13.89,13.61,13.65,3392295.0
2020-08-06 12:00:00,13.66,13.72,13.55,13.62,2018433.0,13.66,13.72,13.55,13.62,2018433.0
2020-08-06 12:30:00,13.63,13.66,13.55,13.6,1263865.0,13.63,13.66,13.55,13.6,1263865.0
2020-08-06 13:00:00,13.6,13.63,13.47,13.52,1691249.0,13.6,13.63,13.47,13.52,1691249.0
2020-08-06 13:30:00,13.52,13.56,13.44,13.52,1760470.0,13.52,13.56,13.44,13.52,1760470.0
2020-08-06 14:00:00,13.52,13.81,13.52,13.75,3680903.0,13.52,13.81,13.52,13.75,3680903.0
2020-08-06 14:30:00,13.75,13.87,13.7,13.76,2435137.0,13.75,13.87,13.7,13.76,2435137.0
2020-08-06 15:00:00,13.76,13.82,13.69,13.71,2262656.0,13.76,13.82,13.69,13.71,2262656.0
2020-08-06 15:30:00,13.72,13.81,13.7,13.78,3453522.0,13.72,13.81,13.7,13.78,3453522.0
2020-08-07 09:30:00,13.62,13.71,13.33,13.61,5176297.0,13.62,13.71,13.33,13.61,5176297.0
2020-08-07 10:00:00,13.61,13.92,13.55,13.89,3128686.0,13.61,13.92,13.55,13.89,3128686.0
2020-08-07 10:30:00,13.9,14.07,13.83,13.95,3526129.0,13.9,14.07,13.83,13.95,3526129.0
2020-08-07 11:00:00,13.96,14.06,13.86,13.88,1701237.0,13.96,14.06,13.86,13.88,1701237.0
2020-08-07 11:30:00,13.88,13.95,13.81,13.81,1207782.0,13.88,13.95,13.81,13.81,1207782.0
2020-08-07 12:00:00,13.81,14.11,13.79,14.11,1842743.0,13.81,14.11,13.79,14.11,1842743.0
2020-08-07 12:30:00,14.11,14.12,13.97,14.01,1555921.0,14.11,14.12,13.97,14.01,1555921.0
2020-08-07 13:00:00,14.01,14.1,13.96,14.04,1391320.0,14.01,14.1,13.96,14.04,1391320.0
2020-08-07 13:30:00,14.04,14.08,13.97,14.02,969096.0,14.04,14.08,13.97,14.02,969096.0
2020-08-07 14:00:00,14.02,14.12,13.98,14.12,1276499.0,14.02,14.12,13.98,14.12,1276499.0
2020-08-07 14:30:00,14.12,14.18,14.07,14.15,1509642.0,14.12,14.18,14.07,14.15,1509642.0
2020-08-07 15:00:00,14.15,14.27,14.11,14.22,1812481.0,14.15,14.27,14.11,14.22,1812481.0
2020-08-07 15:30:00,14.22,14.32,14.21,14.22,3781430.0,14.22,14.32,14.21,14.22,3781430.0
2020-08-10 09:30:00,14.37,14.87,14.34,14.82,5705323.0,14.37,14.87,14.34,14.82,5705323.0
2020-08-10 10:00:00,14.82,15.3,14.74,15.27,6418492.0,14.82,15.3,14.74,15.27,6418492.0
2020-08-10 10:30:00,15.27,15.44,14.95,15.02,6514355.0,15.27,15.44,14.95,15.02,6514355.0
2020-08-10 11:00:00,15.03,15.26,14.95,15.22,2647903.0,15.03,15.26,14.95,15.22,2647903.0
2020-08-10 11:30:00,15.21,15.26,15.11,15.21,1893718.0,15.21,15.26,15.11,15.21,1893718.0
2020-08-10 12:00:00,15.21,15.39,15.16,15.35,1849089.0,15.21,15.39,15.16,15.35,1849089.0
2020-08-10 12:30:00,15.35,15.36,15.16,15.21,1512830.0,15.35,15.36,15.16,15.21,1512830.0
2020-08-10 13:00:00,15.22,15.29,15.13,15.16,1208783.0,15.22,15.29,15.13,15.16,1208783.0
2020-08-10 13:30:00,15.17,15.31,15.16,15.25,1081503.0,15.17,15.31,15.16,15.25,1081503.0
2020-08-10 14:00:00,15.24,15.33,15.22,15.32,1198572.0,15.24,15.33,15.22,15.32,1198572.0
2020-08-10 14:30:00,15.32,15.35,15.24,15.33,1628210.0,15.32,15.35,15.24,15.33,1628210.0
2020-08-10 15:00:00,15.32,15.44,15.29,15.44,1765834.0,15.32,15.44,15.29,15.44,1765834.0
2020-08-10 15:30:00,15.43,15.47,15.32,15.43,4398931.0,15.43,15.47,15.32,15.43,4398931.0
2020-08-11 09:30:00,16.49,16.52,15.96,16.17,10775297.0,16.49,16.52,15.96,16.17,10775297.0
2020-08-11 10:00:00,16.17,16.18,15.62,15.9,6472595.0,16.17,16.18,15.62,15.9,6472595.0
2020-08-11 10:30:00,15.91,16.2,15.89,16.1,4391591.0,15.91,16.2,15.89,16.1,4391591.0
2020-08-11 11:00:00,16.1,16.13,15.87,15.91,2428745.0,16.1,16.13,15.87,15.91,2428745.0
2020-08-11 11:30:00,15.91,16.02,15.86,15.95,1317125.0,15.91,16.02,15.86,15.95,1317125.0
2020-08-11 12:00:00,15.94,16.3,15.86,16.29,2760797.0,15.94,16.3,15.86,16.29,2760797.0
2020-08-11 12:30:00,16.29,16.3,15.96,16.07,2903860.0,16.29,16.3,15.96,16.07,2903860.0
2020-08-11 13:00:00,16.07,16.32,16.06,16.25,2516782.0,16.07,16.32,16.06,16.25,2516782.0
2020-08-11 13:30:00,16.25,16.37,16.16,16.36,1957103.0,16.25,16.37,16.16,16.36,1957103.0
2020-08-11 14:00:00,16.36,16.38,16.23,16.23,1436718.0,16.36,16.38,16.23,16.23,1436718.0
2020-08-11 14:30:00,16.23,16.3,16.13,16.21,1547690.0,16.23,16.3,16.13,16.21,1547690.0
2020-08-11 15:00:00,16.21,16.23,15.8,15.96,3168868.0,16.21,16.23,15.8,15.96,3168868.0
2020-08-11 15:30:00,15.96,15.97,15.7,15.81,4226027.0,15.96,15.97,15.7,15.81,4226027.0
2020-08-12 09:30:00,16.2,16.23,15.45,15.62,6102207.0,16.2,16.23,15.45,15.62,6102207.0
2020-08-12 10:00:00,15.62,15.71,15.33,15.4,3189590.0,15.62,15.71,15.33,15.4,3189590.0
2020-08-12 10:30:00,15.39,15.43,15.03,15.05,4087096.0,15.39,15.43,15.03,15.05,4087096.0
2020-08-12 11:00:00,15.04,15.13,14.81,15.09,4379410.0,15.04,15.13,14.81,15.09,4379410.0
2020-08-12 11:30:00,15.09,15.16,14.86,14.89,2219897.0,15.09,15.16,14.86,14.89,2219897.0
2020-08-12 12:00:00,14.9,15.18,14.86,15.13,1779529.0,14.9,15.18,14.86,15.13,1779529.0
2020-08-12 12:30:00,15.13,15.2,14.92,14.95,1530066.0,15.13,15.2,14.92,14.95,1530066.0
2020-08-12 13:00:00,14.95,15.08,14.91,14.96,1843210.0,14.95,15.08,14.91,14.96,1843210.0
2020-08-12 13:30:00,14.95,15.1,14.94,15.09,1028307.0,14.95,15.1,14.94,15.09,1028307.0
2020-08-12 14:00:00,15.09,15.14,15.03,15.12,609655.0,15.09,15.14,15.03,15.12,609655.0
2020-08-12 14:30:00,15.13,15.18,15.08,15.17,816010.0,15.13,15.18,15.08,15.17,816010.0
2020-08-12 15:00:00,15.17,15.18,15.1,15.15,848607.0,15.17,15.18,15.1,15.15,848607.0
2020-08-12 15:30:00,15.15,15.21,15.09,15.19,2774764.0,15.15,15.21,15.09,15.19,2774764.0
2020-08-13 09:30:00,15.0,15.74,14.91,15.64,4752860.0,15.0,15.74,14.91,15.64,4752860.0
2020-08-13 10:00:00,15.64,15.75,15.43,15.45,2910211.0,15.64,15.75,15.43,15.45,2910211.0
2020-08-13 10:30:00,15.45,15.46,15.31,15.36,1822254.0,15.45,15.46,15.31,15.36,1822254.0
2020-08-13 11:00:00,15.35,15.36,15.16,15.18,1297459.0,15.35,15.36,15.16,15.18,1297459.0
2020-08-13 11:30:00,15.19,15.41,15.16,15.36,1342759.0,15.19,15.41,15.16,15.36,1342759.0
2020-08-13 12:00:00,15.37,15.38,15.29,15.35,718025.0,15.37,15.38,15.29,15.35,718025.0
2020-08-13 12:30:00,15.34,15.37,15.22,15.23,523857.0,15.34,15.37,15.22,15.23,523857.0
2020-08-13 13:00:00,15.23,15.3,15.23,15.29,482355.0,15.23,15.3,15.23,15.29,482355.0
2020-08-13 13:30:00,15.29,15.3,15.17,15.2,678176.0,15.29,15.3,15.17,15.2,678176.0
2020-08-13 14:00:00,15.2,15.33,15.19,15.27,595898.0,15.2,15.33,15.19,15.27,595898.0
2020-08-13 14:30:00,15.26,15.27,15.15,15.19,653312.0,15.26,15.27,15.15,15.19,653312.0
2020-08-13 15:00:00,15.2,15.28,15.17,15.24,509982.0,15.2,15.28,15.17,15.24,509982.0
2020-08-13 15:30:00,15.24,15.26,15.19,15.23,1325296.0,15.24,15.26,15.19,15.23,1325296.0
2020-08-14 09:30:00,15.02,15.17,14.86,15.12,2674997.0,15.02,15.17,14.86,15.12,2674997.0
2020-08-14 10:00:00,15.13,15.62,15.13,15.61,3340543.0,15.13,15.62,15.13,15.61,3340543.0
2020-08-14 10:30:00,15.61,15.61,15.35,15.42,1928188.0,15.61,15.61,15.35,15.42,1928188.0
2020-08-14 11:00:00,15.41,15.53,15.33,15.49,1251443.0,15.41,15.53,15.33,15.49,1251443.0
2020-08-14 11:30:00,15.49,15.57,15.44,15.53,910593.0,15.49,15.57,15.44,15.53,910593.0
2020-08-14 12:00:00,15.53,15.56,15.5,15.53,765731.0,15.53,15.56,15.5,15.53,765731.0
2020-08-14 12:30:00,15.54,15.54,15.41,15.47,566693.0,15.54,15.54,15.41,15.47,566693.0
2020-08-14 13:00:00,15.46,15.52,15.42,15.48,409084.0,15.46,15.52,15.42,15.48,409084.0
2020-08-14 13:30:00,15.48,15.72,15.44,15.67,1374856.0,15.48,15.72,15.44,15.67,1374856.0
2020-08-14 14:00:00,15.67,15.7,15.56,15.58,950295.0,15.67,15.7,15.56,15.58,950295.0
2020-08-14 14:30:00,15.58,15.6,15.51,15.54,514588.0,15.58,15.6,15.51,15.54,514588.0
2020-08-14 15:00:00,15.54,15.55,15.45,15.48,600816.0,15.54,15.55,15.45,15.48,600816.0
2020-08-14 15:30:00,15.48,15.5,15.41,15.48,3122837.0,15.48,15.5,15.41,15.48,3122837.0
2020-08-17 09:30:00,15.4,15.44,14.82,14.93,6957021.0,15.4,15.44,14.82,14.93,6957021.0
2020-08-17 10:00:00,14.93,15.02,14.78,14.91,2959322.0,14.93,15.02,14.78,14.91,2959322.0
2020-08-17 10:30:00,14.92,14.94,14.73,14.78,2384409.0,14.92,14.94,14.73,14.78,2384409.0
2020-08-17 11:00:00,14.78,14.86,14.73,14.76,1852665.0,14.78,14.86,14.73,14.76,1852665.0
2020-08-17 11:30:00,14.76,14.85,14.71,14.81,1407647.0,14.76,14.85,14.71,14.81,1407647.0
2020-08-17 12:00:00,14.81,14.88,14.78,14.88,763488.0,14.81,14.88,14.78,14.88,763488.0
2020-08-17 12:30:00,14.88,14.93,14.87,14.88,1008350.0,14.88,14.93,14.87,14.88,1008350.0
2020-08-17 13:00:00,14.89,14.9,14.82,14.85,639466.0,14.89,14.9,14.82,14.85,639466.0
2020-08-17 13:30:00,14.85,14.85,14.78,14.8,746720.0,14.85,14.85,14.78,14.8,746720.0
2020-08-17 14:00:00,14.8,14.83,14.75,14.76,1287853.0,14.8,14.83,14.75,14.76,1287853.0
2020-08-17 14:30:00,14.77,14.92,14.74,14.8,1666595.0,14.77,14.92,14.74,14.8,1666595.0
2020-08-17 15:00:00,14.8,14.8,14.73,14.74,1150650.0,14.8,14.8,14.73,14.74,1150650.0
2020-08-17 15:30:00,14.74,14.76,14.68,14.68,3102708.0,14.74,14.76,14.68,14.68,3102708.0
2020-08-18 09:30:00,14.68,14.91,14.55,14.83,2537108.0,14.68,14.91,14.55,14.83,2537108.0
2020-08-18 10:00:00,14.83,14.88,14.5,14.52,2453009.0,14.83,14.88,14.5,14.52,2453009.0
2020-08-18 10:30:00,14.51,14.53,14.39,14.5,2427848.0,14.51,14.53,14.39,14.5,2427848.0
2020-08-18 11:00:00,14.51,14.56,14.45,14.55,1404654.0,14.51,14.56,14.45,14.55,1404654.0
2020-08-18 11:30:00,14.56,14.57,14.46,14.5,844636.0,14.56,14.57,14.46,14.5,844636.0
2020-08-18 12:00:00,14.5,14.53,14.37,14.46,1262200.0,14.5,14.53,14.37,14.46,1262200.0
2020-08-18 12:30:00,14.45,14.48,14.4,14.45,677603.0,14.45,14.48,14.4,14.45,677603.0
2020-08-18 13:00:00,14.45,14.49,14.41,14.44,521334.0,14.45,14.49,14.41,14.44,521334.0
2020-08-18 13:30:00,14.44,14.57,14.43,14.57,802874.0,14.44,14.57,14.43,14.57,802874.0
2020-08-18 14:00:00,14.57,14.57,14.4,14.46,2007660.0,14.57,14.57,14.4,14.46,2007660.0
2020-08-18 14:30:00,14.46,14.5,14.34,14.35,1067398.0,14.46,14.5,14.34,14.35,1067398.0
2020-08-18 15:00:00,14.35,14.41,14.29,14.36,1903916.0,14.35,14.41,14.29,14.36,1903916.0
2020-08-18 15:30:00,14.36,14.45,14.26,14.42,3687027.0,14.36,14.45,14.26,14.42,3687027.0
2020-08-19 09:30:00,14.42,15.13,14.25,15.06,5382979.0,14.42,15.13,14.25,15.06,5382979.0
2020-08-19 10:00:00,15.06,15.18,14.89,15.04,4414424.0,15.06,15.18,14.89,15.04,4414424.0
2020-08-19 10:30:00,15.03,15.12,14.9,15.03,2272457.0,15.03,15.12,14.9,15.03,2272457.0
2020-08-19 11:00:00,15.02,15.02,14.88,14.98,1430639.0,15.02,15.02,14.88,14.98,1430639.0
2020-08-19 11:30:00,14.99,15.0,14.77,14.79,1277096.0,14.99,15.0,14.77,14.79,1277096.0
2020-08-19 12:00:00,14.78,14.86,14.75,14.81,1135872.0,14.78,14.86,14.75,14.81,1135872.0
2020-08-19 12:30:00,14.81,14.9,14.8,14.85,651119.0,14.81,14.9,14.8,14.85,651119.0
2020-08-19 13:00:00,14.85,14.93,14.79,14.84,1762192.0,14.85,14.93,14.79,14.84,1762192.0
2020-08-19 13:30:00,14.84,14.87,14.69,14.77,962754.0,14.84,14.87,14.69,14.77,962754.0
2020-08-19 14:00:00,14.77,14.85,14.69,14.7,1263585.0,14.77,14.85,14.69,14.7,1263585.0
2020-08-19 14:30:00,14.7,14.72,14.65,14.67,904666.0,14.7,14.72,14.65,14.67,904666.0
2020-08-19 15:00:00,14.68,14.7,14.61,14.65,701881.0,14.68,14.7,14.61,14.65,701881.0
2020-08-19 15:30:00,14.64,14.65,14.57,14.61,2307234.0,14.64,14.65,14.57,14.61,2307234.0
2020-08-20 09:30:00,14.35,14.43,14.18,14.18,3058518.0,14.35,14.43,14.18,14.18,3058518.0
2020-08-20 10:00:00,14.18,14.55,14.17,14.5,1859497.0,14.18,14.55,14.17,14.5,1859497.0
2020-08-20 10:30:00,14.5,14.53,14.35,14.37,899199.0,14.5,14.53,14.35,14.37,899199.0
2020-08-20 11:00:00,14.38,14.48,14.35,14.44,698489.0,14.38,14.48,14.35,14.44,698489.0
2020-08-20 11:30:00,14.43,14.53,14.43,14.51,624533.0,14.43,14.53,14.43,14.51,624533.0
2020-08-20 12:00:00,14.51,14.58,14.45,14.49,571417.0,14.51,14.58,14.45,14.49,571417.0
2020-08-20 12:30:00,14.49,14.6,14.49,14.55,571194.0,14.49,14.6,14.49,14.55,571194.0
2020-08-20 13:00:00,14.56,14.6,14.53,14.57,669091.0,14.56,14.6,14.53,14.57,669091.0
2020-08-20 13:30:00,14.57,14.57,14.46,14.52,665007.0,14.57,14.57,14.46,14.52,665007.0
2020-08-20 14:00:00,14.52,14.68,14.5,14.65,821363.0,14.52,14.68,14.5,14.65,821363.0
2020-08-20 14:30:00,14.65,14.68,14.62,14.65,586883.0,14.65,14.68,14.62,14.65,586883.0
2020-08-20 15:00:00,14.65,14.72,14.58,14.6,970781.0,14.65,14.72,14.58,14.6,970781.0
2020-08-20 15:30:00,14.6,14.64,14.54,14.55,1754486.0,14.6,14.64,14.54,14.55,1754486.0
2020-08-21 09:30:00,14.47,14.78,14.44,14.63,2614454.0,14.47,14.78,14.44,14.63,2614454.0
2020-08-21 10:00:00,14.63,14.83,14.58,14.65,2278898.0,14.63,14.83,14.58,14.65,2278898.0
2020-08-21 10:30:00,14.64,14.72,14.57,14.71,1070901.0,14.64,14.72,14.57,14.71,1070901.0
2020-08-21 11:00:00,14.71,14.85,14.71,14.82,1812018.0,14.71,14.85,14.71,14.82,1812018.0
2020-08-21 11:30:00,14.81,14.93,14.8,14.88,1491863.0,14.81,14.93,14.8,14.88,1491863.0
2020-08-21 12:00:00,14.88,14.91,14.77,14.81,677176.0,14.88,14.91,14.77,14.81,677176.0
2020-08-21 12:30:00,14.82,14.83,14.75,14.78,570336.0,14.82,14.83,14.75,14.78,570336.0
2020-08-21 13:00:00,14.78,14.8,14.71,14.74,593597.0,14.78,14.8,14.71,14.74,593597.0
2020-08-21 13:30:00,14.74,14.76,14.68,14.68,618589.0,14.74,14.76,14.68,14.68,618589.0
2020-08-21 14:00:00,14.68,14.75,14.67,14.72,808575.0,14.68,14.75,14.67,14.72,808575.0
2020-08-21 14:30:00,14.71,14.74,14.63,14.64,739810.0,14.71,14.74,14.63,14.64,739810.0
2020-08-21 15:00:00,14.64,14.7,14.63,14.7,633560.0,14.64,14.7,14.63,14.7,633560.0
2020-08-21 15:30:00,14.7,14.7,14.62,14.65,2146895.0,14.7,14.7,14.62,14.65,2146895.0
2020-08-24 09:30:00,15.02,15.11,14.65,14.99,5282052.0,15.02,15.11,14.65,14.99,5282052.0
2020-08-24 10:00:00,15.0,15.63,14.95,15.52,5760223.0,15.0,15.63,14.95,15.52,5760223.0
2020-08-24 10:30:00,15.51,15.97,15.5,15.74,6479669.0,15.51,15.97,15.5,15.74,6479669.0
2020-08-24 11:00:00,15.74,15.89,15.53,15.86,3842492.0,15.74,15.89,15.53,15.86,3842492.0
2020-08-24 11:30:00,15.87,16.18,15.85,16.05,5005819.0,15.87,16.18,15.85,16.05,5005819.0
2020-08-24 12:00:00,16.04,16.18,15.94,16.07,3290279.0,16.04,16.18,15.94,16.07,3290279.0
2020-08-24 12:30:00,16.06,16.21,16.03,16.08,4115077.0,16.06,16.21,16.03,16.08,4115077.0
2020-08-24 13:00:00,16.07,16.11,15.8,16.03,3190909.0,16.07,16.11,15.8,16.03,3190909.0
2020-08-24 13:30:00,16.03,16.17,16.02,16.09,2214385.0,16.03,16.17,16.02,16.09,2214385.0
2020-08-24 14:00:00,16.09,16.1,15.93,16.0,1610457.0,16.09,16.1,15.93,16.0,1610457.0
2020-08-24 14:30:00,15.99,16.11,15.91,16.03,1998296.0,15.99,16.11,15.91,16.03,1998296.0
2020-08-24 15:00:00,16.03,16.1,15.96,16.07,1812545.0,16.03,16.1,15.96,16.07,1812545.0
2020-08-24 15:30:00,16.07,16.19,16.04,16.15,4081176.0,16.07,16.19,16.04,16.15,4081176.0
2020-08-25 09:30:00,16.29,16.39,15.52,15.81,9771794.0,16.29,16.39,15.52,15.81,9771794.0
2020-08-25 10:00:00,15.79,15.89,15.56,15.75,3977193.0,15.79,15.89,15.56,15.75,3977193.0
2020-08-25 10:30:00,15.74,15.76,15.48,15.54,2721996.0,15.74,15.76,15.48,15.54,2721996.0
2020-08-25 11:00:00,15.54,15.66,15.37,15.47,3110231.0,15.54,15.66,15.37,15.47,3110231.0
2020-08-25 11:30:00,15.46,15.51,15.33,15.36,1480965.0,15.46,15.51,15.33,15.36,1480965.0
2020-08-25 12:00:00,15.37,15.52,15.34,15.48,1504735.0,15.37,15.52,15.34,15.48,1504735.0
2020-08-25 12:30:00,15.48,15.59,15.46,15.54,982610.0,15.48,15.59,15.46,15.54,982610.0
2020-08-25 13:00:00,15.54,15.61,15.5,15.58,714479.0,15.54,15.61,15.5,15.58,714479.0
2020-08-25 13:30:00,15.58,15.68,15.57,15.63,1500498.0,15.58,15.68,15.57,15.63,1500498.0
2020-08-25 14:00:00,15.63,15.73,15.55,15.7,1007760.0,15.63,15.73,15.55,15.7,1007760.0
2020-08-25 14:30:00,15.7,15.78,15.64,15.73,1878514.0,15.7,15.78,15.64,15.73,1878514.0
2020-08-25 15:00:00,15.73,15.82,15.72,15.82,1013528.0,15.73,15.82,15.72,15.82,1013528.0
2020-08-25 15:30:00,15.82,15.91,15.8,15.9,2765534.0,15.82,15.91,15.8,15.9,2765534.0
2020-08-26 09:30:00,15.71,15.78,15.38,15.46,4562810.0,15.71,15.78,15.38,15.46,4562810.0
2020-08-26 10:00:00,15.46,15.47,15.19,15.28,4177515.0,15.46,15.47,15.19,15.28,4177515.0
2020-08-26 10:30:00,15.28,15.34,15.24,15.31,2089175.0,15.28,15.34,15.24,15.31,2089175.0
2020-08-26 11:00:00,15.3,15.45,15.27,15.42,1674150.0,15.3,15.45,15.27,15.42,1674150.0
2020-08-26 11:30:00,15.42,15.42,15.29,15.32,1165750.0,15.42,15.42,15.29,15.32,1165750.0
2020-08-26 12:00:00,15.33,15.38,15.29,15.35,760467.0,15.33,15.38,15.29,15.35,760467.0
2020-08-26 12:30:00,15.36,15.51,15.34,15.51,1149371.0,15.36,15.51,15.34,15.51,1149371.0
2020-08-26 13:00:00,15.51,15.54,15.4,15.41,1001698.0,15.51,15.54,15.4,15.41,1001698.0
2020-08-26 13:30:00,15.41,15.46,15.36,15.37,721130.0,15.41,15.46,15.36,15.37,721130.0
2020-08-26 14:00:00,15.37,15.38,15.32,15.35,796744.0,15.37,15.38,15.32,15.35,796744.0
2020-08-26 14:30:00,15.36,15.42,15.3,15.33,905166.0,15.36,15.42,15.3,15.33,905166.0
2020-08-26 15:00:00,15.33,15.38,15.29,15.34,647790.0,15.33,15.38,15.29,15.34,647790.0
2020-08-26 15:30:00,15.34,15.35,15.26,15.29,2427939.0,15.34,15.35,15.26,15.29,2427939.0
2020-08-27 09:30:00,15.67,16.68,15.65,16.46,13176639.0,15.67,16.68,15.65,16.46,13176639.0
2020-08-27 10:00:00,16.45,16.55,16.03,16.06,5749095.0,16.45,16.55,16.03,16.06,5749095.0
2020-08-27 10:30:00,16.06,16.39,16.03,16.37,2922227.0,16.06,16.39,16.03,16.37,2922227.0
2020-08-27 11:00:00,16.37,16.45,16.22,16.29,3386151.0,16.37,16.45,16.22,16.29,3386151.0
2020-08-27 11:30:00,16.28,16.3,16.15,16.25,1883653.0,16.28,16.3,16.15,16.25,1883653.0
2020-08-27 12:00:00,16.25,16.28,16.1,16.13,1846795.0,16.25,16.28,16.1,16.13,1846795.0
2020-08-27 12:30:00,16.12,16.15,15.97,16.0,2524254.0,16.12,16.15,15.97,16.0,2524254.0
2020-08-27 13:00:00,16.0,16.08,15.91,15.95,1611135.0,16.0,16.08,15.91,15.95,1611135.0
2020-08-27 13:30:00,15.95,16.07,15.83,15.86,1680347.0,15.95,16.07,15.83,15.86,1680347.0
2020-08-27 14:00:00,15.86,15.91,15.8,15.86,1227050.0,15.86,15.91,15.8,15.86,1227050.0
2020-08-27 14:30:00,15.86,16.07,15.85,16.07,1499594.0,15.86,16.07,15.85,16.07,1499594.0
2020-08-27 15:00:00,16.07,16.12,16.02,16.09,1509705.0,16.07,16.12,16.02,16.09,1509705.0
2020-08-27 15:30:00,16.1,16.15,16.01,16.13,2985524.0,16.1,16.15,16.01,16.13,2985524.0
2020-08-28 09:30:00,16.58,17.06,16.23,16.86,11025493.0,16.58,17.06,16.23,16.86,11025493.0
2020-08-28 10:00:00,16.86,17.0,16.59,16.66,5541475.0,16.86,17.0,16.59,16.66,5541475.0
2020-08-28 10:30:00,16.66,16.84,16.6,16.8,2454143.0,16.66,16.84,16.6,16.8,2454143.0
2020-08-28 11:00:00,16.81,17.05,16.76,16.97,4096457.0,16.81,17.05,16.76,16.97,4096457.0
2020-08-28 11:30:00,16.96,17.11,16.9,17.08,3240308.0,16.96,17.11,16.9,17.08,3240308.0
2020-08-28 12:00:00,17.07,17.18,17.0,17.09,3317332.0,17.07,17.18,17.0,17.09,3317332.0
2020-08-28 12:30:00,17.09,17.1,16.92,16.98,2231672.0,17.09,17.1,16.92,16.98,2231672.0
2020-08-28 13:00:00,16.98,17.03,16.9,16.96,1529279.0,16.98,17.03,16.9,16.96,1529279.0
2020-08-28 13:30:00,16.95,17.1,16.95,17.1,1561362.0,16.95,17.1,16.95,17.1,1561362.0
2020-08-28 14:00:00,17.1,17.22,17.05,17.2,2155955.0,17.1,17.22,17.05,17.2,2155955.0
2020-08-28 14:30:00,17.2,17.25,17.12,17.18,1913003.0,17.2,17.25,17.12,17.18,1913003.0
2020-08-28 15:00:00,17.19,17.25,17.11,17.22,2071130.0,17.19,17.25,17.11,17.22,2071130.0
2020-08-28 15:30:00,17.22,17.34,17.18,17.21,5443862.0,17.22,17.34,17.18,17.21,5443862.0
2020-08-31 09:30:00,17.33,17.34,16.68,17.02,8657759.0,17.33,17.34,16.68,17.02,8657759.0
2020-08-31 10:00:00,17.02,17.32,16.97,17.17,4499268.0,17.02,17.32,16.97,17.17,4499268.0
2020-08-31 10:30:00,17.18,17.31,17.0,17.09,2894117.0,17.18,17.31,17.0,17.09,2894117.0
2020-08-31 11:00:00,17.08,17.15,16.84,16.87,3413435.0,17.08,17.15,16.84,16.87,3413435.0
2020-08-31 11:30:00,16.87,17.01,16.81,16.91,2056429.0,16.87,17.01,16.81,16.91,2056429.0
2020-08-31 12:00:00,16.9,16.93,16.73,16.82,2055567.0,16.9,16.93,16.73,16.82,2055567.0
2020-08-31 12:30:00,16.82,16.92,16.76,16.84,1523944.0,16.82,16.92,16.76,16.84,1523944.0
2020-08-31 13:00:00,16.84,16.86,16.73,16.82,1133992.0,16.84,16.86,16.73,16.82,1133992.0
2020-08-31 13:30:00,16.82,16.93,16.79,16.91,988068.0,16.82,16.93,16.79,16.91,988068.0
2020-08-31 14:00:00,16.92,16.92,16.74,16.76,1038586.0,16.92,16.92,16.74,16.76,1038586.0
2020-08-31 14:30:00,16.77,16.8,16.72,16.76,1098391.0,16.77,16.8,16.72,16.76,1098391.0
2020-08-31 15:00:00,16.76,16.77,16.6,16.61,1990603.0,16.76,16.77,16.6,16.61,1990603.0
2020-08-31 15:30:00,16.61,16.67,16.47,16.48,5060381.0,16.61,16.67,16.47,16.48,5060381.0
2020-09-01 09:30:00,16.09,16.52,16.02,16.51,5104439.0,16.09,16.52,16.02,16.51,5104439.0
2020-09-01 10:00:00,16.52,16.65,16.43,16.57,3015340.0,16.52,16.65,16.43,16.57,3015340.0
2020-09-01 10:30:00,16.57,16.65,16.42,16.48,1927550.0,16.57,16.65,16.42,16.48,1927550.0
2020-09-01 11:00:00,16.49,16.51,16.39,16.4,1324346.0,16.49,16.51,16.39,16.4,1324346.0
2020-09-01 11:30:00,16.4,16.7,16.38,16.55,2305445.0,16.4,16.7,16.38,16.55,2305445.0
2020-09-01 12:00:00,16.55,16.57,16.4,16.46,1051071.0,16.55,16.57,16.4,16.46,1051071.0
2020-09-01 12:30:00,16.46,16.54,16.45,16.52,565083.0,16.46,16.54,16.45,16.52,565083.0
2020-09-01 13:00:00,16.51,16.53,16.41,16.45,606932.0,16.51,16.53,16.41,16.45,606932.0
2020-09-01 13:30:00,16.45,16.46,16.37,16.4,773600.0,16.45,16.46,16.37,16.4,773600.0
2020-09-01 14:00:00,16.4,16.45,16.35,16.45,731259.0,16.4,16.45,16.35,16.45,731259.0
2020-09-01 14:30:00,16.43,16.45,16.35,16.38,629264.0,16.43,16.45,16.35,16.38,629264.0
2020-09-01 15:00:00,16.38,16.48,16.35,16.46,840416.0,16.38,16.48,16.35,16.46,840416.0
2020-09-01 15:30:00,16.46,16.59,16.44,16.5,2534917.0,16.46,16.59,16.44,16.5,2534917.0
2020-09-02 09:30:00,16.6,16.69,16.22,16.39,3786806.0,16.6,16.69,16.22,16.39,3786806.0
2020-09-02 10:00:00,16.4,16.58,16.31,16.5,1969415.0,16.4,16.58,16.31,16.5,1969415.0
2020-09-02 10:30:00,16.49,16.59,16.38,16.42,1337680.0,16.49,16.59,16.38,16.42,1337680.0
2020-09-02 11:00:00,16.41,16.48,16.3,16.32,1424396.0,16.41,16.48,16.3,16.32,1424396.0
2020-09-02 11:30:00,16.31,16.47,16.21,16.4,1555245.0,16.31,16.47,16.21,16.4,1555245.0
2020-09-02 12:00:00,16.4,16.45,16.36,16.44,913313.0,16.4,16.45,16.36,16.44,913313.0
2020-09-02 12:30:00,16.44,16.46,16.34,16.38,663406.0,16.44,16.46,16.34,16.38,663406.0
2020-09-02 13:00:00,16.37,16.44,16.34,16.43,546499.0,16.37,16.44,16.34,16.43,546499.0
2020-09-02 13:30:00,16.43,16.52,16.4,16.44,692713.0,16.43,16.52,16.4,16.44,692713.0
2020-09-02 14:00:00,16.44,16.48,16.37,16.47,785274.0,16.44,16.48,16.37,16.47,785274.0
2020-09-02 14:30:00,16.46,16.57,16.44,16.57,1006897.0,16.46,16.57,16.44,16.57,1006897.0
2020-09-02 15:00:00,16.57,16.69,16.54,16.64,1349980.0,16.57,16.69,16.54,16.64,1349980.0
2020-09-02 15:30:00,16.64,16.77,16.64,16.7,2624171.0,16.64,16.77,16.64,16.7,2624171.0
2020-09-03 09:30:00,17.62,18.74,17.56,18.71,24110778.0,17.62,18.74,17.56,18.71,24110778.0
2020-09-03 10:00:00,18.71,18.71,18.07,18.15,11653037.0,18.71,18.71,18.07,18.15,11653037.0
2020-09-03 10:30:00,18.16,18.26,17.65,17.85,7750020.0,18.16,18.26,17.65,17.85,7750020.0
2020-09-03 11:00:00,17.85,17.86,17.1,17.35,8132507.0,17.85,17.86,17.1,17.35,8132507.0
2020-09-03 11:30:00,17.35,17.88,17.28,17.71,6657492.0,17.35,17.88,17.28,17.71,6657492.0
2020-09-03 12:00:00,17.71,18.05,17.58,17.98,5795710.0,17.71,18.05,17.58,17.98,5795710.0
2020-09-03 12:30:00,17.98,18.03,17.59,17.79,4487076.0,17.98,18.03,17.59,17.79,4487076.0
2020-09-03 13:00:00,17.79,17.9,17.61,17.88,2940828.0,17.79,17.9,17.61,17.88,2940828.0
2020-09-03 13:30:00,17.88,17.89,17.74,17.81,2283376.0,17.88,17.89,17.74,17.81,2283376.0
2020-09-03 14:00:00,17.81,17.85,17.61,17.66,2064909.0,17.81,17.85,17.61,17.66,2064909.0
2020-09-03 14:30:00,17.66,17.74,17.46,17.47,2642625.0,17.66,17.74,17.46,17.47,2642625.0
2020-09-03 15:00:00,17.48,17.51,17.25,17.32,3795534.0,17.48,17.51,17.25,17.32,3795534.0
2020-09-03 15:30:00,17.32,17.64,17.26,17.58,5253226.0,17.32,17.64,17.26,17.58,5253226.0
2020-09-04 09:30:00,18.4,18.41,17.74,17.88,13840206.0,18.4,18.41,17.74,17.88,13840206.0
2020-09-04 10:00:00,17.87,18.13,17.59,17.75,7620484.0,17.87,18.13,17.59,17.75,7620484.0
2020-09-04 10:30:00,17.75,18.02,17.4,17.86,7851866.0,17.75,18.02,17.4,17.86,7851866.0
2020-09-04 11:00:00,17.85,17.87,17.55,17.77,3857524.0,17.85,17.87,17.55,17.77,3857524.0
2020-09-04 11:30:00,17.77,18.07,17.76,18.04,3141428.0,17.77,18.07,17.76,18.04,3141428.0
2020-09-04 12:00:00,18.03,18.38,18.01,18.28,3357961.0,18.03,18.38,18.01,18.28,3357961.0
2020-09-04 12:30:00,18.27,18.28,18.07,18.14,2370247.0,18.27,18.28,18.07,18.14,2370247.0
2020-09-04 13:00:00,18.14,18.26,18.09,18.15,1496147.0,18.14,18.26,18.09,18.15,1496147.0
2020-09-04 13:30:00,18.14,18.21,18.02,18.2,1665573.0,18.14,18.21,18.02,18.2,1665573.0
2020-09-04 14:00:00,18.2,18.44,18.16,18.4,2444834.0,18.2,18.44,18.16,18.4,2444834.0
2020-09-04 14:30:00,18.4,18.5,18.23,18.36,3345871.0,18.4,18.5,18.23,18.36,3345871.0
2020-09-04 15:00:00,18.36,18.65,18.28,18.57,3409864.0,18.36,18.65,18.28,18.57,3409864.0
2020-09-04 15:30:00,18.56,18.59,18.38,18.53,5517183.0,18.56,18.59,18.38,18.53,5517183.0
2020-09-08 09:30:00,17.9,18.66,17.86,18.39,8573175.0,17.9,18.66,17.86,18.39,8573175.0
2020-09-08 10:00:00,18.39,18.42,18.08,18.28,3627188.0,18.39,18.42,18.08,18.28,3627188.0
2020-09-08 10:30:00,18.28,18.85,18.23,18.79,5099659.0,18.28,18.85,18.23,18.79,5099659.0
2020-09-08 11:00:00,18.79,18.92,18.66,18.73,3947366.0,18.79,18.92,18.66,18.73,3947366.0
2020-09-08 11:30:00,18.74,18.74,18.43,18.44,3164459.0,18.74,18.74,18.43,18.44,3164459.0
2020-09-08 12:00:00,18.45,18.73,18.43,18.64,1797656.0,18.45,18.73,18.43,18.64,1797656.0
2020-09-08 12:30:00,18.65,18.86,18.64,18.73,2018958.0,18.65,18.86,18.64,18.73,2018958.0
2020-09-08 13:00:00,18.73,18.74,18.58,18.61,1519004.0,18.73,18.74,18.58,18.61,1519004.0
2020-09-08 13:30:00,18.6,18.75,18.55,18.56,1405332.0,18.6,18.75,18.55,18.56,1405332.0
2020-09-08 14:00:00,18.57,18.61,18.46,18.47,1601623.0,18.57,18.61,18.46,18.47,1601623.0
2020-09-08 14:30:00,18.47,18.53,18.35,18.48,2533000.0,18.47,18.53,18.35,18.48,2533000.0
2020-09-08 15:00:00,18.48,18.53,18.35,18.49,1710220.0,18.48,18.53,18.35,18.49,1710220.0
2020-09-08 15:30:00,18.49,18.53,18.28,18.29,3237230.0,18.49,18.53,18.28,18.29,3237230.0
2020-09-09 09:30:00,18.13,18.22,17.35,17.61,9261756.0,18.13,18.22,17.35,17.61,9261756.0
2020-09-09 10:00:00,17.61,17.69,17.35,17.38,4199379.0,17.61,17.69,17.35,17.38,4199379.0
2020-09-09 10:30:00,17.38,17.66,17.26,17.65,3902991.0,17.38,17.66,17.26,17.65,3902991.0
2020-09-09 11:00:00,17.64,17.93,17.48,17.57,3972901.0,17.64,17.93,17.48,17.57,3972901.0
2020-09-09 11:30:00,17.57,17.57,17.43,17.46,1200323.0,17.57,17.57,17.43,17.46,1200323.0
2020-09-09 12:00:00,17.46,17.74,17.44,17.73,1567312.0,17.46,17.74,17.44,17.73,1567312.0
2020-09-09 12:30:00,17.73,17.73,17.6,17.61,957361.0,17.73,17.73,17.6,17.61,957361.0
2020-09-09 13:00:00,17.61,17.76,17.59,17.72,1165913.0,17.61,17.76,17.59,17.72,1165913.0
2020-09-09 13:30:00,17.73,17.78,17.63,17.73,750498.0,17.73,17.78,17.63,17.73,750498.0
2020-09-09 14:00:00,17.73,17.83,17.71,17.77,762924.0,17.73,17.83,17.71,17.77,762924.0
2020-09-09 14:30:00,17.77,17.89,17.76,17.88,1076822.0,17.77,17.89,17.76,17.88,1076822.0
2020-09-09 15:00:00,17.88,17.91,17.73,17.77,1255744.0,17.88,17.91,17.73,17.77,1255744.0
2020-09-09 15:30:00,17.77,17.83,17.66,17.66,2264075.0,17.77,17.83,17.66,17.66,2264075.0
2020-09-10 09:30:00,17.81,18.75,17.8,18.36,9522499.0,17.81,18.75,17.8,18.36,9522499.0
2020-09-10 10:00:00,18.37,18.46,18.15,18.16,3424327.0,18.37,18.46,18.15,18.16,3424327.0
2020-09-10 10:30:00,18.15,18.25,18.03,18.07,2938842.0,18.15,18.25,18.03,18.07,2938842.0
2020-09-10 11:00:00,18.06,18.24,17.95,18.22,2349312.0,18.06,18.24,17.95,18.22,2349312.0
2020-09-10 11:30:00,18.21,18.3,18.07,18.26,1485861.0,18.21,18.3,18.07,18.26,1485861.0
2020-09-10 12:00:00,18.25,18.44,18.2,18.25,2429658.0,18.25,18.44,18.2,18.25,2429658.0
2020-09-10 12:30:00,18.25,18.33,18.16,18.25,1288131.0,18.25,18.33,18.16,18.25,1288131.0
2020-09-10 13:00:00,18.25,18.32,18.21,18.25,767745.0,18.25,18.32,18.21,18.25,767745.0
2020-09-10 13:30:00,18.25,18.31,18.2,18.23,1064983.0,18.25,18.31,18.2,18.23,1064983.0
2020-09-10 14:00:00,18.23,18.39,18.12,18.14,1654836.0,18.23,18.39,18.12,18.14,1654836.0
2020-09-10 14:30:00,18.14,18.25,18.12,18.19,1273713.0,18.14,18.25,18.12,18.19,1273713.0
2020-09-10 15:00:00,18.19,18.19,17.88,17.97,2097502.0,18.19,18.19,17.88,17.97,2097502.0
2020-09-10 15:30:00,17.97,18.01,17.85,17.87,2933581.0,17.97,18.01,17.85,17.87,2933581.0
2020-09-11 09:30:00,18.24,18.24,17.58,17.61,4627845.0,18.24,18.24,17.58,17.61,4627845.0
2020-09-11 10:00:00,17.61,18.0,17.59,17.89,3092763.0,17.61,18.0,17.59,17.89,3092763.0
2020-09-11 10:30:00,17.89,17.95,17.77,17.82,1424817.0,17.89,17.95,17.77,17.82,1424817.0
2020-09-11 11:00:00,17.82,17.91,17.74,17.78,1161546.0,17.82,17.91,17.74,17.78,1161546.0
2020-09-11 11:30:00,17.78,17.82,17.71,17.78,960091.0,17.78,17.82,17.71,17.78,960091.0
2020-09-11 12:00:00,17.77,17.91,17.74,17.82,923430.0,17.77,17.91,17.74,17.82,923430.0
2020-09-11 12:30:00,17.82,17.83,17.64,17.65,1091574.0,17.82,17.83,17.64,17.65,1091574.0
2020-09-11 13:00:00,17.65,17.69,17.44,17.5,2041792.0,17.65,17.69,17.44,17.5,2041792.0
2020-09-11 13:30:00,17.49,17.61,17.44,17.53,1411975.0,17.49,17.61,17.44,17.53,1411975.0
2020-09-11 14:00:00,17.52,17.61,17.47,17.49,946757.0,17.52,17.61,17.47,17.49,946757.0
2020-09-11 14:30:00,17.49,17.62,17.48,17.56,876264.0,17.49,17.62,17.48,17.56,876264.0
2020-09-11 15:00:00,17.56,17.64,17.51,17.62,791288.0,17.56,17.64,17.51,17.62,791288.0
2020-09-11 15:30:00,17.61,17.69,17.55,17.69,2076219.0,17.61,17.69,17.55,17.69,2076219.0
2020-09-14 09:30:00,17.94,18.12,17.66,18.04,4340796.0,17.94,18.12,17.66,18.04,4340796.0
2020-09-14 10:00:00,18.05,18.07,17.81,17.86,2236273.0,18.05,18.07,17.81,17.86,2236273.0
2020-09-14 10:30:00,17.86,17.95,17.68,17.71,2206179.0,17.86,17.95,17.68,17.71,2206179.0
2020-09-14 11:00:00,17.71,17.78,17.66,17.71,1673637.0,17.71,17.78,17.66,17.71,1673637.0
2020-09-14 11:30:00,17.71,17.76,17.56,17.56,1513723.0,17.71,17.76,17.56,17.56,1513723.0
2020-09-14 12:00:00,17.56,17.73,17.54,17.63,1336352.0,17.56,17.73,17.54,17.63,1336352.0
2020-09-14 12:30:00,17.62,17.76,17.61,17.72,747100.0,17.62,17.76,17.61,17.72,747100.0
2020-09-14 13:00:00,17.72,17.75,17.66,17.71,782692.0,17.72,17.75,17.66,17.71,782692.0
2020-09-14 13:30:00,17.72,17.8,17.63,17.78,1086296.0,17.72,17.8,17.63,17.78,1086296.0
2020-09-14 14:00:00,17.79,17.9,17.76,17.86,1040760.0,17.79,17.9,17.76,17.86,1040760.0
2020-09-14 14:30:00,17.86,17.97,17.84,17.96,1109335.0,17.86,17.97,17.84,17.96,1109335.0
2020-09-14 15:00:00,17.96,17.98,17.83,17.88,1052275.0,17.96,17.98,17.83,17.88,1052275.0
2020-09-14 15:30:00,17.88,17.98,17.84,17.84,2790229.0,17.88,17.98,17.84,17.84,2790229.0
2020-09-15 09:30:00,17.21,17.23,16.17,16.18,20523288.0,17.21,17.23,16.17,16.18,20523288.0
2020-09-15 10:00:00,16.18,16.41,16.06,16.39,11358604.0,16.18,16.41,16.06,16.39,11358604.0
2020-09-15 10:30:00,16.39,16.6,16.26,16.54,5557264.0,16.39,16.6,16.26,16.54,5557264.0
2020-09-15 11:00:00,16.55,16.65,16.45,16.51,4206574.0,16.55,16.65,16.45,16.51,4206574.0
2020-09-15 11:30:00,16.52,16.61,16.43,16.53,2259080.0,16.52,16.61,16.43,16.53,2259080.0
2020-09-15 12:00:00,16.54,16.58,16.51,16.55,1645290.0,16.54,16.58,16.51,16.55,1645290.0
2020-09-15 12:30:00,16.55,16.55,16.39,16.41,2101672.0,16.55,16.55,16.39,16.41,2101672.0
2020-09-15 13:00:00,16.41,16.44,16.33,16.35,2038495.0,16.41,16.44,16.33,16.35,2038495.0
2020-09-15 13:30:00,16.35,16.36,16.22,16.23,2561296.0,16.35,16.36,16.22,16.23,2561296.0
2020-09-15 14:00:00,16.23,16.3,16.21,16.29,2139255.0,16.23,16.3,16.21,16.29,2139255.0
2020-09-15 14:30:00,16.28,16.31,16.17,16.2,2525164.0,16.28,16.31,16.17,16.2,2525164.0
2020-09-15 15:00:00,16.2,16.2,15.94,15.98,5300274.0,16.2,16.2,15.94,15.98,5300274.0
2020-09-15 15:30:00,15.97,15.99,15.85,15.98,6772754.0,15.97,15.99,15.85,15.98,6772754.0
2020-09-16 09:30:00,16.1,16.36,15.94,16.15,6257252.0,16.1,16.36,15.94,16.15,6257252.0
2020-09-16 10:00:00,16.16,16.32,16.06,16.25,2840271.0,16.16,16.32,16.06,16.25,2840271.0
2020-09-16 10:30:00,16.25,16.31,16.17,16.3,1966503.0,16.25,16.31,16.17,16.3,1966503.0
2020-09-16 11:00:00,16.3,16.55,16.28,16.45,4627027.0,16.3,16.55,16.28,16.45,4627027.0
2020-09-16 11:30:00,16.46,16.52,16.37,16.41,2155096.0,16.46,16.52,16.37,16.41,2155096.0
2020-09-16 12:00:00,16.41,16.45,16.34,16.41,1696140.0,16.41,16.45,16.34,16.41,1696140.0
2020-09-16 12:30:00,16.41,16.48,16.38,16.41,1148314.0,16.41,16.48,16.38,16.41,1148314.0
2020-09-16 13:00:00,16.41,16.51,16.4,16.5,1184351.0,16.41,16.51,16.4,16.5,1184351.0
2020-09-16 13:30:00,16.5,16.54,16.47,16.49,1428222.0,16.5,16.54,16.47,16.49,1428222.0
2020-09-16 14:00:00,16.49,16.58,16.47,16.54,1370039.0,16.49,16.58,16.47,16.54,1370039.0
2020-09-16 14:30:00,16.54,16.67,16.45,16.46,3585821.0,16.54,16.67,16.45,16.46,3585821.0
2020-09-16 15:00:00,16.47,16.49,16.23,16.37,3062850.0,16.47,16.49,16.23,16.37,3062850.0
2020-09-16 15:30:00,16.37,16.5,16.3,16.45,3108261.0,16.37,16.5,16.3,16.45,3108261.0
2020-09-17 09:30:00,15.8,16.34,15.7,16.14,7021336.0,15.8,16.34,15.7,16.14,7021336.0
2020-09-17 10:00:00,16.14,16.4,16.11,16.39,3044090.0,16.14,16.4,16.11,16.39,3044090.0
2020-09-17 10:30:00,16.39,16.42,16.21,16.38,2031943.0,16.39,16.42,16.21,16.38,2031943.0
2020-09-17 11:00:00,16.37,16.51,16.37,16.4,1985353.0,16.37,16.51,16.37,16.4,1985353.0
2020-09-17 11:30:00,16.41,16.47,16.27,16.31,1414997.0,16.41,16.47,16.27,16.31,1414997.0
2020-09-17 12:00:00,16.31,16.32,16.11,16.15,1414233.0,16.31,16.32,16.11,16.15,1414233.0
2020-09-17 12:30:00,16.15,16.2,16.03,16.2,1379810.0,16.15,16.2,16.03,16.2,1379810.0
2020-09-17 13:00:00,16.2,16.2,16.09,16.12,739426.0,16.2,16.2,16.09,16.12,739426.0
2020-09-17 13:30:00,16.12,16.25,16.1,16.21,985653.0,16.12,16.25,16.1,16.21,985653.0
2020-09-17 14:00:00,16.22,16.29,16.14,16.15,1079256.0,16.22,16.29,16.14,16.15,1079256.0
2020-09-17 14:30:00,16.14,16.19,16.09,16.09,1084191.0,16.14,16.19,16.09,16.09,1084191.0
2020-09-17 15:00:00,16.1,16.18,16.02,16.09,1227483.0,16.1,16.18,16.02,16.09,1227483.0
2020-09-17 15:30:00,16.09,16.28,16.08,16.25,2474480.0,16.09,16.28,16.08,16.25,2474480.0
2020-09-18 09:30:00,15.96,16.08,15.61,15.67,6074516.0,15.96,16.08,15.61,15.67,6074516.0
2020-09-18 10:00:00,15.67,15.85,15.65,15.74,2532731.0,15.67,15.85,15.65,15.74,2532731.0
2020-09-18 10:30:00,15.75,15.77,15.45,15.51,4069094.0,15.75,15.77,15.45,15.51,4069094.0
2020-09-18 11:00:00,15.51,15.58,15.38,15.43,3185370.0,15.51,15.58,15.38,15.43,3185370.0
2020-09-18 11:30:00,15.43,15.44,15.26,15.37,3215281.0,15.43,15.44,15.26,15.37,3215281.0
2020-09-18 12:00:00,15.38,15.45,15.32,15.33,1463782.0,15.38,15.45,15.32,15.33,1463782.0
2020-09-18 12:30:00,15.34,15.34,15.16,15.21,2802993.0,15.34,15.34,15.16,15.21,2802993.0
2020-09-18 13:00:00,15.21,15.37,15.13,15.14,2684844.0,15.21,15.37,15.13,15.14,2684844.0
2020-09-18 13:30:00,15.14,15.25,15.07,15.22,2415074.0,15.14,15.25,15.07,15.22,2415074.0
2020-09-18 14:00:00,15.22,15.3,15.15,15.27,1923718.0,15.22,15.3,15.15,15.27,1923718.0
2020-09-18 14:30:00,15.28,15.32,15.18,15.31,1441404.0,15.28,15.32,15.18,15.31,1441404.0
2020-09-18 15:00:00,15.31,15.32,15.24,15.29,1623483.0,15.31,15.32,15.24,15.29,1623483.0
2020-09-18 15:30:00,15.29,15.4,15.27,15.31,5324661.0,15.29,15.4,15.27,15.31,5324661.0
2020-09-21 09:30:00,14.75,14.89,14.46,14.73,9016067.0,14.75,14.89,14.46,14.73,9016067.0
2020-09-21 10:00:00,14.74,14.79,14.37,14.38,4060061.0,14.74,14.79,14.37,14.38,4060061.0
2020-09-21 10:30:00,14.37,14.4,14.0,14.19,5864039.0,14.37,14.4,14.0,14.19,5864039.0
2020-09-21 11:00:00,14.18,14.44,14.18,14.25,3281209.0,14.18,14.44,14.18,14.25,3281209.0
2020-09-21 11:30:00,14.26,14.36,14.18,14.32,1720998.0,14.26,14.36,14.18,14.32,1720998.0
2020-09-21 12:00:00,14.31,14.43,14.29,14.39,1456812.0,14.31,14.43,14.29,14.39,1456812.0
2020-09-21 12:30:00,14.4,14.42,14.3,14.35,1065457.0,14.4,14.42,14.3,14.35,1065457.0
2020-09-21 13:00:00,14.35,14.45,14.3,14.38,850236.0,14.35,14.45,14.3,14.38,850236.0
2020-09-21 13:30:00,14.38,14.44,14.28,14.33,1155867.0,14.38,14.44,14.28,14.33,1155867.0
2020-09-21 14:00:00,14.32,14.35,14.26,14.31,949651.0,14.32,14.35,14.26,14.31,949651.0
2020-09-21 14:30:00,14.3,14.31,14.2,14.29,1094083.0,14.3,14.31,14.2,14.29,1094083.0
2020-09-21 15:00:00,14.28,14.37,14.26,14.29,1636718.0,14.28,14.37,14.26,14.29,1636718.0
2020-09-21 15:30:00,14.29,14.31,14.2,14.29,3286481.0,14.29,14.31,14.2,14.29,3286481.0
2020-09-22 09:30:00,14.41,14.82,14.29,14.54,8476674.0,14.41,14.82,14.29,14.54,8476674.0
2020-09-22 10:00:00,14.54,14.57,14.37,14.53,2554271.0,14.54,14.57,14.37,14.53,2554271.0
2020-09-22 10:30:00,14.53,14.56,14.2,14.21,2299215.0,14.53,14.56,14.2,14.21,2299215.0
2020-09-22 11:00:00,14.21,14.35,14.18,14.31,1658320.0,14.21,14.35,14.18,14.31,1658320.0
2020-09-22 11:30:00,14.3,14.37,14.22,14.36,1035527.0,14.3,14.37,14.22,14.36,1035527.0
2020-09-22 12:00:00,14.36,14.37,14.26,14.33,865896.0,14.36,14.37,14.26,14.33,865896.0
2020-09-22 12:30:00,14.32,14.35,14.24,14.29,820170.0,14.32,14.35,14.24,14.29,820170.0
2020-09-22 13:00:00,14.29,14.31,14.21,14.23,716274.0,14.29,14.31,14.21,14.23,716274.0
2020-09-22 13:30:00,14.23,14.25,14.21,14.23,779683.0,14.23,14.25,14.21,14.23,779683.0
2020-09-22 14:00:00,14.24,14.3,14.2,14.26,1197643.0,14.24,14.3,14.2,14.26,1197643.0
2020-09-22 14:30:00,14.26,14.37,14.25,14.35,1169113.0,14.26,14.37,14.25,14.35,1169113.0
2020-09-22 15:00:00,14.34,14.35,14.25,14.27,995221.0,14.34,14.35,14.25,14.27,995221.0
2020-09-22 15:30:00,14.26,14.41,14.23,14.41,2570610.0,14.26,14.41,14.23,14.41,2570610.0
2020-09-23 09:30:00,14.55,15.05,14.55,14.68,6167205.0,14.55,15.05,14.55,14.68,6167205.0
2020-09-23 10:00:00,14.69,14.74,14.51,14.62,3036745.0,14.69,14.74,14.51,14.62,3036745.0
2020-09-23 10:30:00,14.62,14.66,14.49,14.53,1965355.0,14.62,14.66,14.49,14.53,1965355.0
2020-09-23 11:00:00,14.53,14.6,14.45,14.52,1647045.0,14.53,14.6,14.45,14.52,1647045.0
2020-09-23 11:30:00,14.52,14.67,14.48,14.63,1682740.0,14.52,14.67,14.48,14.63,1682740.0
2020-09-23 12:00:00,14.63,14.71,14.61,14.69,1006005.0,14.63,14.71,14.61,14.69,1006005.0
2020-09-23 12:30:00,14.69,14.75,14.65,14.71,769055.0,14.69,14.75,14.65,14.71,769055.0
2020-09-23 13:00:00,14.71,14.75,14.67,14.68,642575.0,14.71,14.75,14.67,14.68,642575.0
2020-09-23 13:30:00,14.69,14.71,14.54,14.62,1294700.0,14.69,14.71,14.54,14.62,1294700.0
2020-09-23 14:00:00,14.62,14.62,14.42,14.46,1587239.0,14.62,14.62,14.42,14.46,1587239.0
2020-09-23 14:30:00,14.46,14.47,14.32,14.34,1594441.0,14.46,14.47,14.32,14.34,1594441.0
2020-09-23 15:00:00,14.34,14.4,14.23,14.29,2931233.0,14.34,14.4,14.23,14.29,2931233.0
2020-09-23 15:30:00,14.28,14.31,14.11,14.14,4136724.0,14.28,14.31,14.11,14.14,4136724.0
2020-09-24 09:30:00,14.07,14.07,13.4,13.52,7320295.0,14.07,14.07,13.4,13.52,7320295.0
2020-09-24 10:00:00,13.52,13.93,13.51,13.61,3477894.0,13.52,13.93,13.51,13.61,3477894.0
2020-09-24 10:30:00,13.62,13.7,13.51,13.56,2341742.0,13.62,13.7,13.51,13.56,2341742.0
2020-09-24 11:00:00,13.56,13.65,13.47,13.62,2245110.0,13.56,13.65,13.47,13.62,2245110.0
2020-09-24 11:30:00,13.62,13.78,13.58,13.75,1293876.0,13.62,13.78,13.58,13.75,1293876.0
2020-09-24 12:00:00,13.75,13.92,13.75,13.89,1564766.0,13.75,13.92,13.75,13.89,1564766.0
2020-09-24 12:30:00,13.88,13.9,13.77,13.89,1062620.0,13.88,13.9,13.77,13.89,1062620.0
2020-09-24 13:00:00,13.88,14.13,13.87,14.12,1504075.0,13.88,14.13,13.87,14.12,1504075.0
2020-09-24 13:30:00,14.12,14.17,14.03,14.04,1368744.0,14.12,14.17,14.03,14.04,1368744.0
2020-09-24 14:00:00,14.05,14.08,13.91,13.93,1113378.0,14.05,14.08,13.91,13.93,1113378.0
2020-09-24 14:30:00,13.93,14.0,13.83,13.83,895487.0,13.93,14.0,13.83,13.83,895487.0
2020-09-24 15:00:00,13.84,13.91,13.71,13.73,1819666.0,13.84,13.91,13.71,13.73,1819666.0
2020-09-24 15:30:00,13.73,13.77,13.68,13.73,3265980.0,13.73,13.77,13.68,13.73,3265980.0
2020-09-25 09:30:00,14.55,14.77,14.16,14.41,12953083.0,14.55,14.77,14.16,14.41,12953083.0
2020-09-25 10:00:00,14.41,14.48,14.2,14.37,3815239.0,14.41,14.48,14.2,14.37,3815239.0
2020-09-25 10:30:00,14.37,14.54,14.26,14.44,3235454.0,14.37,14.54,14.26,14.44,3235454.0
2020-09-25 11:00:00,14.44,14.48,14.31,14.36,2307127.0,14.44,14.48,14.31,14.36,2307127.0
2020-09-25 11:30:00,14.36,14.55,14.36,14.52,2176136.0,14.36,14.55,14.36,14.52,2176136.0
2020-09-25 12:00:00,14.51,14.62,14.5,14.54,1968842.0,14.51,14.62,14.5,14.54,1968842.0
2020-09-25 12:30:00,14.54,14.86,14.53,14.79,4902636.0,14.54,14.86,14.53,14.79,4902636.0
2020-09-25 13:00:00,14.79,15.0,14.75,14.98,3881904.0,14.79,15.0,14.75,14.98,3881904.0
2020-09-25 13:30:00,14.98,15.0,14.75,14.87,2677371.0,14.98,15.0,14.75,14.87,2677371.0
2020-09-25 14:00:00,14.88,14.93,14.77,14.92,1855778.0,14.88,14.93,14.77,14.92,1855778.0
2020-09-25 14:30:00,14.92,14.93,14.85,14.91,1452884.0,14.92,14.93,14.85,14.91,1452884.0
2020-09-25 15:00:00,14.91,15.08,14.86,15.08,2570325.0,14.91,15.08,14.86,15.08,2570325.0
2020-09-25 15:30:00,15.08,15.09,14.95,15.07,4340274.0,15.08,15.09,14.95,15.07,4340274.0
2020-09-28 09:30:00,15.54,15.55,14.78,15.0,8777299.0,15.54,15.55,14.78,15.0,8777299.0
2020-09-28 10:00:00,15.0,15.2,14.94,15.0,3913307.0,15.0,15.2,14.94,15.0,3913307.0
2020-09-28 10:30:00,15.0,15.06,14.85,14.93,2494234.0,15.0,15.06,14.85,14.93,2494234.0
2020-09-28 11:00:00,14.93,15.01,14.86,15.01,1482471.0,14.93,15.01,14.86,15.01,1482471.0
2020-09-28 11:30:00,15.0,15.11,14.95,14.99,1696036.0,15.0,15.11,14.95,14.99,1696036.0
2020-09-28 12:00:00,14.99,15.21,14.98,15.18,2031834.0,14.99,15.21,14.98,15.18,2031834.0
2020-09-28 12:30:00,15.19,15.34,15.18,15.34,2252121.0,15.19,15.34,15.18,15.34,2252121.0
2020-09-28 13:00:00,15.33,15.38,15.22,15.34,1393061.0,15.33,15.38,15.22,15.34,1393061.0
2020-09-28 13:30:00,15.34,15.35,15.18,15.24,1304097.0,15.34,15.35,15.18,15.24,1304097.0
2020-09-28 14:00:00,15.25,15.34,15.22,15.26,997800.0,15.25,15.34,15.22,15.26,997800.0
2020-09-28 14:30:00,15.26,15.42,15.25,15.42,1762201.0,15.26,15.42,15.25,15.42,1762201.0
2020-09-28 15:00:00,15.41,15.43,15.31,15.4,1592211.0,15.41,15.43,15.31,15.4,1592211.0
2020-09-28 15:30:00,15.39,15.4,15.29,15.32,2594953.0,15.39,15.4,15.29,15.32,2594953.0
2020-09-29 09:30:00,15.25,15.43,15.07,15.15,3952112.0,15.25,15.43,15.07,15.15,3952112.0
2020-09-29 10:00:00,15.16,15.21,15.04,15.11,2167535.0,15.16,15.21,15.04,15.11,2167535.0
2020-09-29 10:30:00,15.11,15.15,14.9,14.9,2579604.0,15.11,15.15,14.9,14.9,2579604.0
2020-09-29 11:00:00,14.91,15.0,14.81,14.93,1836972.0,14.91,15.0,14.81,14.93,1836972.0
2020-09-29 11:30:00,14.92,15.02,14.82,14.91,1580281.0,14.92,15.02,14.82,14.91,1580281.0
2020-09-29 12:00:00,14.91,14.96,14.84,14.94,937016.0,14.91,14.96,14.84,14.94,937016.0
2020-09-29 12:30:00,14.94,15.0,14.93,14.97,791384.0,14.94,15.0,14.93,14.97,791384.0
2020-09-29 13:00:00,14.97,15.0,14.9,14.97,615161.0,14.97,15.0,14.9,14.97,615161.0
2020-09-29 13:30:00,14.98,15.06,14.94,15.04,931318.0,14.98,15.06,14.94,15.04,931318.0
2020-09-29 14:00:00,15.04,15.15,15.03,15.14,856349.0,15.04,15.15,15.03,15.14,856349.0
2020-09-29 14:30:00,15.14,15.18,15.09,15.1,744504.0,15.14,15.18,15.09,15.1,744504.0
2020-09-29 15:00:00,15.1,15.14,15.06,15.11,785938.0,15.1,15.14,15.06,15.11,785938.0
2020-09-29 15:30:00,15.11,15.15,15.06,15.07,1759002.0,15.11,15.15,15.06,15.07,1759002.0
2020-09-30 09:30:00,15.42,15.96,15.28,15.82,10069309.0,15.42,15.96,15.28,15.82,10069309.0
2020-09-30 10:00:00,15.83,15.95,15.51,15.54,5468756.0,15.83,15.95,15.51,15.54,5468756.0
2020-09-30 10:30:00,15.55,15.69,15.5,15.59,3328849.0,15.55,15.69,15.5,15.59,3328849.0
2020-09-30 11:00:00,15.59,15.62,15.36,15.42,2933721.0,15.59,15.62,15.36,15.42,2933721.0
2020-09-30 11:30:00,15.42,15.5,15.33,15.34,2570337.0,15.42,15.5,15.33,15.34,2570337.0
2020-09-30 12:00:00,15.35,15.42,15.33,15.4,1269008.0,15.35,15.42,15.33,15.4,1269008.0
2020-09-30 12:30:00,15.41,15.45,15.33,15.44,1307610.0,15.41,15.45,15.33,15.44,1307610.0
2020-09-30 13:00:00,15.45,15.5,15.36,15.48,1488284.0,15.45,15.5,15.36,15.48,1488284.0
2020-09-30 13:30:00,15.49,15.6,15.48,15.53,1514463.0,15.49,15.6,15.48,15.53,1514463.0
2020-09-30 14:00:00,15.53,15.58,15.38,15.39,1606754.0,15.53,15.58,15.38,15.39,1606754.0
2020-09-30 14:30:00,15.39,15.39,15.11,15.27,3411349.0,15.39,15.39,15.11,15.27,3411349.0
2020-09-30 15:00:00,15.27,15.31,15.12,15.19,2054469.0,15.27,15.31,15.12,15.19,2054469.0
2020-09-30 15:30:00,15.19,15.26,15.12,15.19,2950338.0,15.19,15.26,15.12,15.19,2950338.0
2020-10-01 09:30:00,15.44,15.44,14.73,14.82,7921505.0,15.44,15.44,14.73,14.82,7921505.0
2020-10-01 10:00:00,14.82,14.99,14.7,14.95,3848822.0,14.82,14.99,14.7,14.95,3848822.0
2020-10-01 10:30:00,14.95,14.99,14.76,14.81,2246391.0,14.95,14.99,14.76,14.81,2246391.0
2020-10-01 11:00:00,14.81,14.89,14.76,14.82,1351677.0,14.81,14.89,14.76,14.82,1351677.0
2020-10-01 11:30:00,14.83,14.85,14.78,14.84,777980.0,14.83,14.85,14.78,14.84,777980.0
2020-10-01 12:00:00,14.83,14.91,14.79,14.88,969025.0,14.83,14.91,14.79,14.88,969025.0
2020-10-01 12:30:00,14.87,14.92,14.83,14.88,649540.0,14.87,14.92,14.83,14.88,649540.0
2020-10-01 13:00:00,14.88,15.0,14.87,14.98,1094046.0,14.88,15.0,14.87,14.98,1094046.0
2020-10-01 13:30:00,14.98,15.05,14.95,15.0,1229665.0,14.98,15.05,14.95,15.0,1229665.0
2020-10-01 14:00:00,14.99,15.02,14.81,14.94,1245479.0,14.99,15.02,14.81,14.94,1245479.0
2020-10-01 14:30:00,14.94,14.99,14.9,14.94,890491.0,14.94,14.99,14.9,14.94,890491.0
2020-10-01 15:00:00,14.95,14.99,14.91,14.96,901028.0,14.95,14.99,14.91,14.96,901028.0
2020-10-01 15:30:00,14.95,15.05,14.95,15.04,2051495.0,14.95,15.05,14.95,15.04,2051495.0
2020-10-02 09:30:00,14.26,14.68,14.23,14.5,5375812.0,14.26,14.68,14.23,14.5,5375812.0
2020-10-02 10:00:00,14.51,14.76,14.49,14.66,3062565.0,14.51,14.76,14.49,14.66,3062565.0
2020-10-02 10:30:00,14.66,14.71,14.55,14.56,1434735.0,14.66,14.71,14.55,14.56,1434735.0
2020-10-02 11:00:00,14.56,14.74,14.52,14.72,1458202.0,14.56,14.74,14.52,14.72,1458202.0
2020-10-02 11:30:00,14.73,14.79,14.7,14.73,1094409.0,14.73,14.79,14.7,14.73,1094409.0
2020-10-02 12:00:00,14.73,15.2,14.7,15.04,3837452.0,14.73,15.2,14.7,15.04,3837452.0
2020-10-02 12:30:00,15.04,15.1,14.96,15.0,1410606.0,15.04,15.1,14.96,15.0,1410606.0
2020-10-02 13:00:00,15.0,15.08,14.93,15.02,1020543.0,15.0,15.08,14.93,15.02,1020543.0
2020-10-02 13:30:00,15.03,15.05,14.87,14.93,1165076.0,15.03,15.05,14.87,14.93,1165076.0
2020-10-02 14:00:00,14.92,15.03,14.92,15.0,895606.0,14.92,15.03,14.92,15.0,895606.0
2020-10-02 14:30:00,15.0,15.06,14.95,15.05,754738.0,15.0,15.06,14.95,15.05,754738.0
2020-10-02 15:00:00,15.05,15.11,14.97,15.11,1071145.0,15.05,15.11,14.97,15.11,1071145.0
2020-10-02 15:30:00,15.11,15.22,15.09,15.17,3600744.0,15.11,15.22,15.09,15.17,3600744.0
2020-10-05 09:30:00,15.11,15.23,14.84,14.95,4880622.0,15.11,15.23,14.84,14.95,4880622.0
2020-10-05 10:00:00,14.94,15.0,14.89,14.93,2204452.0,14.94,15.0,14.89,14.93,2204452.0
2020-10-05 10:30:00,14.94,15.04,14.92,14.97,1629634.0,14.94,15.04,14.92,14.97,1629634.0
2020-10-05 11:00:00,14.97,15.03,14.93,14.94,1136205.0,14.97,15.03,14.93,14.94,1136205.0
2020-10-05 11:30:00,14.94,14.96,14.88,14.95,884878.0,14.94,14.96,14.88,14.95,884878.0
2020-10-05 12:00:00,14.95,14.98,14.93,14.96,655660.0,14.95,14.98,14.93,14.96,655660.0
2020-10-05 12:30:00,14.96,15.03,14.93,14.96,814642.0,14.96,15.03,14.93,14.96,814642.0
2020-10-05 13:00:00,14.95,14.97,14.9,14.93,562199.0,14.95,14.97,14.9,14.93,562199.0
2020-10-05 13:30:00,14.93,14.93,14.83,14.83,1376229.0,14.93,14.93,14.83,14.83,1376229.0
2020-10-05 14:00:00,14.84,14.86,14.8,14.85,909729.0,14.84,14.86,14.8,14.85,909729.0
2020-10-05 14:30:00,14.85,14.97,14.84,14.97,1209743.0,14.85,14.97,14.84,14.97,1209743.0
2020-10-05 15:00:00,14.96,15.01,14.91,15.0,1074274.0,14.96,15.01,14.91,15.0,1074274.0
2020-10-05 15:30:00,15.01,15.01,14.95,14.97,1889777.0,15.01,15.01,14.95,14.97,1889777.0
2020-10-06 09:30:00,15.26,15.68,15.19,15.58,7529630.0,15.26,15.68,15.19,15.58,7529630.0
2020-10-06 10:00:00,15.57,15.79,15.57,15.79,3957429.0,15.57,15.79,15.57,15.79,3957429.0
2020-10-06 10:30:00,15.79,15.97,15.76,15.79,5044127.0,15.79,15.97,15.76,15.79,5044127.0
2020-10-06 11:00:00,15.79,15.85,15.56,15.6,2720496.0,15.79,15.85,15.56,15.6,2720496.0
2020-10-06 11:30:00,15.6,15.85,15.58,15.79,1857875.0,15.6,15.85,15.58,15.79,1857875.0
2020-10-06 12:00:00,15.79,15.81,15.66,15.79,1608816.0,15.79,15.81,15.66,15.79,1608816.0
2020-10-06 12:30:00,15.79,15.88,15.75,15.87,1238542.0,15.79,15.88,15.75,15.87,1238542.0
2020-10-06 13:00:00,15.87,15.9,15.82,15.84,1273003.0,15.87,15.9,15.82,15.84,1273003.0
2020-10-06 13:30:00,15.84,15.91,15.72,15.77,1329767.0,15.84,15.91,15.72,15.77,1329767.0
2020-10-06 14:00:00,15.76,15.86,15.75,15.84,998996.0,15.76,15.86,15.75,15.84,998996.0
2020-10-06 14:30:00,15.84,15.9,15.3,15.47,3326967.0,15.84,15.9,15.3,15.47,3326967.0
2020-10-06 15:00:00,15.46,15.46,15.12,15.34,4250369.0,15.46,15.46,15.12,15.34,4250369.0
2020-10-06 15:30:00,15.34,15.49,15.17,15.19,3785598.0,15.34,15.49,15.17,15.19,3785598.0
2020-10-07 09:30:00,15.48,15.72,15.41,15.51,5442457.0,15.48,15.72,15.41,15.51,5442457.0
2020-10-07 10:00:00,15.51,15.52,15.29,15.48,2725129.0,15.51,15.52,15.29,15.48,2725129.0
2020-10-07 10:30:00,15.49,15.61,15.46,15.58,1567872.0,15.49,15.61,15.46,15.58,1567872.0
2020-10-07 11:00:00,15.59,15.72,15.56,15.64,1528172.0,15.59,15.72,15.56,15.64,1528172.0
2020-10-07 11:30:00,15.63,15.78,15.62,15.77,1250354.0,15.63,15.78,15.62,15.77,1250354.0
2020-10-07 12:00:00,15.78,15.81,15.72,15.75,1416953.0,15.78,15.81,15.72,15.75,1416953.0
2020-10-07 12:30:00,15.75,15.83,15.71,15.83,847338.0,15.75,15.83,15.71,15.83,847338.0
2020-10-07 13:00:00,15.83,15.97,15.82,15.91,2301533.0,15.83,15.97,15.82,15.91,2301533.0
2020-10-07 13:30:00,15.91,15.96,15.88,15.9,1254309.0,15.91,15.96,15.88,15.9,1254309.0
2020-10-07 14:00:00,15.89,15.96,15.88,15.93,1234894.0,15.89,15.96,15.88,15.93,1234894.0
2020-10-07 14:30:00,15.92,15.96,15.89,15.94,942119.0,15.92,15.96,15.89,15.94,942119.0
2020-10-07 15:00:00,15.95,16.01,15.9,16.0,2363627.0,15.95,16.01,15.9,16.0,2363627.0
2020-10-07 15:30:00,16.0,16.05,15.97,15.99,3465772.0,16.0,16.05,15.97,15.99,3465772.0
2020-10-08 09:30:00,16.16,16.17,15.64,15.71,7563316.0,16.16,16.17,15.64,15.71,7563316.0
2020-10-08 10:00:00,15.72,15.73,15.5,15.54,4724515.0,15.72,15.73,15.5,15.54,4724515.0
2020-10-08 10:30:00,15.54,15.78,15.53,15.73,4469543.0,15.54,15.78,15.53,15.73,4469543.0
2020-10-08 11:00:00,15.73,15.74,15.5,15.52,3078518.0,15.73,15.74,15.5,15.52,3078518.0
2020-10-08 11:30:00,15.52,15.55,15.37,15.51,3074177.0,15.52,15.55,15.37,15.51,3074177.0
2020-10-08 12:00:00,15.52,15.67,15.5,15.64,1694609.0,15.52,15.67,15.5,15.64,1694609.0
2020-10-08 12:30:00,15.64,15.66,15.59,15.64,990787.0,15.64,15.66,15.59,15.64,990787.0
2020-10-08 13:00:00,15.64,15.64,15.48,15.53,1396412.0,15.64,15.64,15.48,15.53,1396412.0
2020-10-08 13:30:00,15.53,15.56,15.49,15.49,1022372.0,15.53,15.56,15.49,15.49,1022372.0
2020-10-08 14:00:00,15.5,15.66,15.49,15.65,1861981.0,15.5,15.66,15.49,15.65,1861981.0
2020-10-08 14:30:00,15.64,15.65,15.58,15.6,980560.0,15.64,15.65,15.58,15.6,980560.0
2020-10-08 15:00:00,15.6,15.69,15.57,15.67,1465910.0,15.6,15.69,15.57,15.67,1465910.0
2020-10-08 15:30:00,15.67,15.69,15.58,15.6,3003452.0,15.67,15.69,15.58,15.6,3003452.0
2020-10-09 09:30:00,15.72,16.07,15.54,15.86,9012924.0,15.72,16.07,15.54,15.86,9012924.0
2020-10-09 10:00:00,15.87,15.94,15.6,15.64,2538031.0,15.87,15.94,15.6,15.64,2538031.0
2020-10-09 10:30:00,15.64,15.77,15.63,15.72,2350782.0,15.64,15.77,15.63,15.72,2350782.0
2020-10-09 11:00:00,15.72,15.83,15.7,15.72,1961141.0,15.72,15.83,15.7,15.72,1961141.0
2020-10-09 11:30:00,15.73,15.91,15.66,15.87,2905261.0,15.73,15.91,15.66,15.87,2905261.0
2020-10-09 12:00:00,15.87,15.99,15.8,15.8,2644011.0,15.87,15.99,15.8,15.8,2644011.0
2020-10-09 12:30:00,15.81,15.86,15.72,15.76,1258889.0,15.81,15.86,15.72,15.76,1258889.0
2020-10-09 13:00:00,15.76,15.78,15.68,15.76,1133168.0,15.76,15.78,15.68,15.76,1133168.0
2020-10-09 13:30:00,15.76,15.86,15.72,15.82,1343879.0,15.76,15.86,15.72,15.82,1343879.0
2020-10-09 14:00:00,15.83,15.85,15.76,15.81,918366.0,15.83,15.85,15.76,15.81,918366.0
2020-10-09 14:30:00,15.8,15.84,15.75,15.79,1004060.0,15.8,15.84,15.75,15.79,1004060.0
2020-10-09 15:00:00,15.78,15.79,15.71,15.74,961172.0,15.78,15.79,15.71,15.74,961172.0
2020-10-09 15:30:00,15.74,15.75,15.66,15.69,2654469.0,15.74,15.75,15.66,15.69,2654469.0
2020-10-12 09:30:00,15.45,15.51,15.31,15.39,5777352.0,15.45,15.51,15.31,15.39,5777352.0
2020-10-12 10:00:00,15.39,15.51,15.34,15.43,2846027.0,15.39,15.51,15.34,15.43,2846027.0
2020-10-12 10:30:00,15.43,15.43,15.26,15.27,2472714.0,15.43,15.43,15.26,15.27,2472714.0
2020-10-12 11:00:00,15.27,15.32,15.2,15.21,2582624.0,15.27,15.32,15.2,15.21,2582624.0
2020-10-12 11:30:00,15.21,15.27,15.21,15.23,1364954.0,15.21,15.27,15.21,15.23,1364954.0
2020-10-12 12:00:00,15.24,15.31,15.22,15.3,1063463.0,15.24,15.31,15.22,15.3,1063463.0
2020-10-12 12:30:00,15.29,15.32,15.25,15.28,723504.0,15.29,15.32,15.25,15.28,723504.0
2020-10-12 13:00:00,15.28,15.31,15.26,15.3,672752.0,15.28,15.31,15.26,15.3,672752.0
2020-10-12 13:30:00,15.3,15.34,15.26,15.33,900562.0,15.3,15.34,15.26,15.33,900562.0
2020-10-12 14:00:00,15.33,15.36,15.3,15.33,766300.0,15.33,15.36,15.3,15.33,766300.0
2020-10-12 14:30:00,15.32,15.33,15.27,15.31,802688.0,15.32,15.33,15.27,15.31,802688.0
2020-10-12 15:00:00,15.3,15.33,15.28,15.29,1045933.0,15.3,15.33,15.28,15.29,1045933.0
2020-10-12 15:30:00,15.29,15.29,15.21,15.21,2227709.0,15.29,15.29,15.21,15.21,2227709.0
2020-10-13 09:30:00,14.71,14.83,14.23,14.39,10151501.0,14.71,14.83,14.23,14.39,10151501.0
2020-10-13 10:00:00,14.39,14.5,14.32,14.44,3943215.0,14.39,14.5,14.32,14.44,3943215.0
2020-10-13 10:30:00,14.43,14.44,14.26,14.29,2861561.0,14.43,14.44,14.26,14.29,2861561.0
2020-10-13 11:00:00,14.29,14.36,14.25,14.26,2322333.0,14.29,14.36,14.25,14.26,2322333.0
2020-10-13 11:30:00,14.26,14.26,14.14,14.18,3851978.0,14.26,14.26,14.14,14.18,3851978.0
2020-10-13 12:00:00,14.18,14.2,14.14,14.2,2362047.0,14.18,14.2,14.14,14.2,2362047.0
2020-10-13 12:30:00,14.19,14.25,14.17,14.23,1564179.0,14.19,14.25,14.17,14.23,1564179.0
2020-10-13 13:00:00,14.24,14.24,14.17,14.19,1535454.0,14.24,14.24,14.17,14.19,1535454.0
2020-10-13 13:30:00,14.19,14.19,14.1,14.12,1802609.0,14.19,14.19,14.1,14.12,1802609.0
2020-10-13 14:00:00,14.11,14.21,14.1,14.13,1663361.0,14.11,14.21,14.1,14.13,1663361.0
2020-10-13 14:30:00,14.13,14.15,13.98,13.98,3592324.0,14.13,14.15,13.98,13.98,3592324.0
2020-10-13 15:00:00,13.99,14.13,13.98,14.07,2802160.0,13.99,14.13,13.98,14.07,2802160.0
2020-10-13 15:30:00,14.07,14.12,14.01,14.03,5118483.0,14.07,14.12,14.01,14.03,5118483.0
2020-10-14 09:30:00,14.33,14.43,14.2,14.26,5795842.0,14.33,14.43,14.2,14.26,5795842.0
2020-10-14 10:00:00,14.26,14.28,14.02,14.07,3474025.0,14.26,14.28,14.02,14.07,3474025.0
2020-10-14 10:30:00,14.08,14.09,13.97,14.07,2778407.0,14.08,14.09,13.97,14.07,2778407.0
2020-10-14 11:00:00,14.08,14.16,14.02,14.06,2276685.0,14.08,14.16,14.02,14.06,2276685.0
2020-10-14 11:30:00,14.05,14.1,13.91,13.94,2390985.0,14.05,14.1,13.91,13.94,2390985.0
2020-10-14 12:00:00,13.94,14.06,13.93,14.0,1560362.0,13.94,14.06,13.93,14.0,1560362.0
2020-10-14 12:30:00,14.0,14.08,13.98,14.04,1386743.0,14.0,14.08,13.98,14.04,1386743.0
2020-10-14 13:00:00,14.04,14.22,14.03,14.16,1651659.0,14.04,14.22,14.03,14.16,1651659.0
2020-10-14 13:30:00,14.16,14.18,14.07,14.11,1275282.0,14.16,14.18,14.07,14.11,1275282.0
2020-10-14 14:00:00,14.11,14.15,14.05,14.07,1043212.0,14.11,14.15,14.05,14.07,1043212.0
2020-10-14 14:30:00,14.07,14.11,14.03,14.07,1230747.0,14.07,14.11,14.03,14.07,1230747.0
2020-10-14 15:00:00,14.08,14.13,14.05,14.07,1282753.0,14.08,14.13,14.05,14.07,1282753.0
2020-10-14 15:30:00,14.06,14.08,13.97,13.98,4293129.0,14.06,14.08,13.97,13.98,4293129.0
2020-10-15 09:30:00,13.72,13.83,13.62,13.74,6166449.0,13.72,13.83,13.62,13.74,6166449.0
2020-10-15 10:00:00,13.75,13.77,13.62,13.63,2695765.0,13.75,13.77,13.62,13.63,2695765.0
2020-10-15 10:30:00,13.63,13.73,13.62,13.73,1532078.0,13.63,13.73,13.62,13.73,1532078.0
2020-10-15 11:00:00,13.73,13.86,13.72,13.76,1951830.0,13.73,13.86,13.72,13.76,1951830.0
2020-10-15 11:30:00,13.77,13.9,13.75,13.81,1581436.0,13.77,13.9,13.75,13.81,1581436.0
2020-10-15 12:00:00,13.81,13.87,13.78,13.81,891664.0,13.81,13.87,13.78,13.81,891664.0
2020-10-15 12:30:00,13.8,13.81,13.67,13.72,1689494.0,13.8,13.81,13.67,13.72,1689494.0
2020-10-15 13:00:00,13.72,13.81,13.71,13.79,1395535.0,13.72,13.81,13.71,13.79,1395535.0
2020-10-15 13:30:00,13.8,13.84,13.75,13.81,1452393.0,13.8,13.84,13.75,13.81,1452393.0
2020-10-15 14:00:00,13.81,13.91,13.78,13.9,1117905.0,13.81,13.91,13.78,13.9,1117905.0
2020-10-15 14:30:00,13.9,13.91,13.85,13.91,870741.0,13.9,13.91,13.85,13.91,870741.0
2020-10-15 15:00:00,13.91,14.01,13.9,14.0,1309879.0,13.91,14.01,13.9,14.0,1309879.0
2020-10-15 15:30:00,14.0,14.04,13.97,14.02,2386026.0,14.0,14.04,13.97,14.02,2386026.0
2020-10-16 09:30:00,14.05,14.13,13.74,13.82,4863715.0,14.05,14.13,13.74,13.82,4863715.0
2020-10-16 10:00:00,13.81,13.91,13.79,13.88,3188038.0,13.81,13.91,13.79,13.88,3188038.0
2020-10-16 10:30:00,13.88,13.91,13.71,13.73,3128434.0,13.88,13.91,13.71,13.73,3128434.0
2020-10-16 11:00:00,13.72,13.89,13.72,13.83,5899994.0,13.72,13.89,13.72,13.83,5899994.0
2020-10-16 11:30:00,13.83,13.95,13.8,13.92,2401730.0,13.83,13.95,13.8,13.92,2401730.0
2020-10-16 12:00:00,13.92,14.12,13.91,14.12,3346714.0,13.92,14.12,13.91,14.12,3346714.0
2020-10-16 12:30:00,14.12,14.12,14.01,14.08,1686037.0,14.12,14.12,14.01,14.08,1686037.0
2020-10-16 13:00:00,14.07,14.12,14.06,14.09,1227079.0,14.07,14.12,14.06,14.09,1227079.0
2020-10-16 13:30:00,14.1,14.22,14.08,14.15,2215137.0,14.1,14.22,14.08,14.15,2215137.0
2020-10-16 14:00:00,14.15,14.33,14.15,14.29,2326590.0,14.15,14.33,14.15,14.29,2326590.0
2020-10-16 14:30:00,14.29,14.31,14.2,14.24,1479060.0,14.29,14.31,14.2,14.24,1479060.0
2020-10-16 15:00:00,14.25,14.25,14.13,14.14,1467155.0,14.25,14.25,14.13,14.14,1467155.0
2020-10-16 15:30:00,14.15,14.17,14.07,14.09,3059112.0,14.15,14.17,14.07,14.09,3059112.0
2020-10-19 09:30:00,14.21,14.39,14.09,14.27,4019878.0,14.21,14.39,14.09,14.27,4019878.0
2020-10-19 10:00:00,14.27,14.47,14.2,14.44,3372600.0,14.27,14.47,14.2,14.44,3372600.0
2020-10-19 10:30:00,14.44,14.5,14.39,14.42,2740373.0,14.44,14.5,14.39,14.42,2740373.0
2020-10-19 11:00:00,14.43,14.43,14.27,14.32,2245968.0,14.43,14.43,14.27,14.32,2245968.0
2020-10-19 11:30:00,14.32,14.37,14.29,14.37,1109134.0,14.32,14.37,14.29,14.37,1109134.0
2020-10-19 12:00:00,14.37,14.38,14.25,14.27,1058118.0,14.37,14.38,14.25,14.27,1058118.0
2020-10-19 12:30:00,14.28,14.29,14.21,14.26,885514.0,14.28,14.29,14.21,14.26,885514.0
2020-10-19 13:00:00,14.26,14.26,14.21,14.23,535082.0,14.26,14.26,14.21,14.23,535082.0
2020-10-19 13:30:00,14.23,14.26,14.2,14.26,1120295.0,14.23,14.26,14.2,14.26,1120295.0
2020-10-19 14:00:00,14.25,14.31,14.19,14.26,1428907.0,14.25,14.31,14.19,14.26,1428907.0
2020-10-19 14:30:00,14.25,14.26,14.16,14.16,1056954.0,14.25,14.26,14.16,14.16,1056954.0
2020-10-19 15:00:00,14.17,14.18,13.99,14.04,2399307.0,14.17,14.18,13.99,14.04,2399307.0
2020-10-19 15:30:00,14.04,14.15,14.02,14.15,2547131.0,14.04,14.15,14.02,14.15,2547131.0
2020-10-20 09:30:00,14.42,14.56,14.31,14.46,3832326.0,14.42,14.56,14.31,14.46,3832326.0
2020-10-20 10:00:00,14.46,14.47,14.23,14.34,3326775.0,14.46,14.47,14.23,14.34,3326775.0
2020-10-20 10:30:00,14.34,14.47,14.27,14.43,2232290.0,14.34,14.47,14.27,14.43,2232290.0
2020-10-20 11:00:00,14.43,14.53,14.36,14.51,1966243.0,14.43,14.53,14.36,14.51,1966243.0
2020-10-20 11:30:00,14.52,14.61,14.45,14.47,2119064.0,14.52,14.61,14.45,14.47,2119064.0
2020-10-20 12:00:00,14.48,14.52,14.43,14.46,864059.0,14.48,14.52,14.43,14.46,864059.0
2020-10-20 12:30:00,14.45,14.6,14.45,14.6,1489681.0,14.45,14.6,14.45,14.6,1489681.0
2020-10-20 13:00:00,14.6,14.64,14.52,14.54,1381429.0,14.6,14.64,14.52,14.54,1381429.0
2020-10-20 13:30:00,14.54,14.62,14.54,14.62,973665.0,14.54,14.62,14.54,14.62,973665.0
2020-10-20 14:00:00,14.62,14.7,14.59,14.68,1215453.0,14.62,14.7,14.59,14.68,1215453.0
2020-10-20 14:30:00,14.69,14.71,14.64,14.66,1233797.0,14.69,14.71,14.64,14.66,1233797.0
2020-10-20 15:00:00,14.67,14.7,14.55,14.67,1801494.0,14.67,14.7,14.55,14.67,1801494.0
2020-10-20 15:30:00,14.66,14.68,14.55,14.61,2767340.0,14.66,14.68,14.55,14.61,2767340.0
2020-10-21 09:30:00,14.6,14.6,14.31,14.48,3193516.0,14.6,14.6,14.31,14.48,3193516.0
2020-10-21 10:00:00,14.49,14.55,14.42,14.49,1528978.0,14.49,14.55,14.42,14.49,1528978.0
2020-10-21 10:30:00,14.48,14.63,14.44,14.46,1372172.0,14.48,14.63,14.44,14.46,1372172.0
2020-10-21 11:00:00,14.45,14.47,14.34,14.46,1328010.0,14.45,14.47,14.34,14.46,1328010.0
2020-10-21 11:30:00,14.45,14.54,14.44,14.5,973235.0,14.45,14.54,14.44,14.5,973235.0
2020-10-21 12:00:00,14.5,14.62,14.46,14.55,1027957.0,14.5,14.62,14.46,14.55,1027957.0
2020-10-21 12:30:00,14.56,14.58,14.51,14.52,720890.0,14.56,14.58,14.51,14.52,720890.0
2020-10-21 13:00:00,14.53,14.55,14.4,14.43,1202748.0,14.53,14.55,14.4,14.43,1202748.0
2020-10-21 13:30:00,14.44,14.51,14.43,14.46,876207.0,14.44,14.51,14.43,14.46,876207.0
2020-10-21 14:00:00,14.46,14.52,14.42,14.44,590700.0,14.46,14.52,14.42,14.44,590700.0
2020-10-21 14:30:00,14.43,14.53,14.42,14.52,846687.0,14.43,14.53,14.42,14.52,846687.0
2020-10-21 15:00:00,14.52,14.54,14.47,14.53,903775.0,14.52,14.54,14.47,14.53,903775.0
2020-10-21 15:30:00,14.52,14.54,14.45,14.48,1431130.0,14.52,14.54,14.45,14.48,1431130.0
2020-10-22 09:30:00,14.53,14.69,14.47,14.68,3315903.0,14.53,14.69,14.47,14.68,3315903.0
2020-10-22 10:00:00,14.69,14.76,14.63,14.69,2910415.0,14.69,14.76,14.63,14.69,2910415.0
2020-10-22 10:30:00,14.69,14.86,14.66,14.85,3264146.0,14.69,14.86,14.66,14.85,3264146.0
2020-10-22 11:00:00,14.84,14.97,14.8,14.82,2678252.0,14.84,14.97,14.8,14.82,2678252.0
2020-10-22 11:30:00,14.83,14.83,14.71,14.74,1354270.0,14.83,14.83,14.71,14.74,1354270.0
2020-10-22 12:00:00,14.74,14.81,14.73,14.79,971228.0,14.74,14.81,14.73,14.79,971228.0
2020-10-22 12:30:00,14.8,14.94,14.77,14.93,1159766.0,14.8,14.94,14.77,14.93,1159766.0
2020-10-22 13:00:00,14.94,14.98,14.89,14.91,1625700.0,14.94,14.98,14.89,14.91,1625700.0
2020-10-22 13:30:00,14.91,15.24,14.88,15.08,4596525.0,14.91,15.24,14.88,15.08,4596525.0
2020-10-22 14:00:00,15.08,15.16,15.05,15.09,1699385.0,15.08,15.16,15.05,15.09,1699385.0
2020-10-22 14:30:00,15.09,15.13,15.07,15.09,1316090.0,15.09,15.13,15.07,15.09,1316090.0
2020-10-22 15:00:00,15.1,15.16,15.08,15.15,1459872.0,15.1,15.16,15.08,15.15,1459872.0
2020-10-22 15:30:00,15.15,15.2,15.14,15.18,2718452.0,15.15,15.2,15.14,15.18,2718452.0
2020-10-23 09:30:00,15.19,15.33,15.03,15.12,3537708.0,15.19,15.33,15.03,15.12,3537708.0
2020-10-23 10:00:00,15.12,15.23,15.1,15.17,2010134.0,15.12,15.23,15.1,15.17,2010134.0
2020-10-23 10:30:00,15.17,15.5,15.17,15.41,3427026.0,15.17,15.5,15.17,15.41,3427026.0
2020-10-23 11:00:00,15.41,15.45,15.29,15.39,2129687.0,15.41,15.45,15.29,15.39,2129687.0
2020-10-23 11:30:00,15.39,15.43,15.27,15.29,1411416.0,15.39,15.43,15.27,15.29,1411416.0
2020-10-23 12:00:00,15.29,15.31,15.15,15.2,1803837.0,15.29,15.31,15.15,15.2,1803837.0
2020-10-23 12:30:00,15.19,15.23,15.15,15.18,1107101.0,15.19,15.23,15.15,15.18,1107101.0
2020-10-23 13:00:00,15.19,15.26,15.15,15.25,772866.0,15.19,15.26,15.15,15.25,772866.0
2020-10-23 13:30:00,15.25,15.33,15.23,15.33,881348.0,15.25,15.33,15.23,15.33,881348.0
2020-10-23 14:00:00,15.33,15.36,15.28,15.36,1198540.0,15.33,15.36,15.28,15.36,1198540.0
2020-10-23 14:30:00,15.35,15.39,15.26,15.3,1036530.0,15.35,15.39,15.26,15.3,1036530.0
2020-10-23 15:00:00,15.31,15.39,15.28,15.31,1174475.0,15.31,15.39,15.28,15.31,1174475.0
2020-10-23 15:30:00,15.31,15.39,15.29,15.37,2200878.0,15.31,15.39,15.29,15.37,2200878.0
2020-10-26 09:30:00,14.75,14.83,14.24,14.36,7870108.0,14.75,14.83,14.24,14.36,7870108.0
2020-10-26 10:00:00,14.35,14.37,14.05,14.08,5235188.0,14.35,14.37,14.05,14.08,5235188.0
2020-10-26 10:30:00,14.07,14.1,13.85,13.88,5828000.0,14.07,14.1,13.85,13.88,5828000.0
2020-10-26 11:00:00,13.88,14.07,13.83,14.04,5026407.0,13.88,14.07,13.83,14.04,5026407.0
2020-10-26 11:30:00,14.04,14.05,13.88,14.0,3456034.0,14.04,14.05,13.88,14.0,3456034.0
2020-10-26 12:00:00,14.0,14.02,13.9,13.91,1907121.0,14.0,14.02,13.9,13.91,1907121.0
2020-10-26 12:30:00,13.91,13.91,13.82,13.86,3098250.0,13.91,13.91,13.82,13.86,3098250.0
2020-10-26 13:00:00,13.86,13.92,13.84,13.9,1931096.0,13.86,13.92,13.84,13.9,1931096.0
2020-10-26 13:30:00,13.9,14.05,13.89,14.05,2288809.0,13.9,14.05,13.89,14.05,2288809.0
2020-10-26 14:00:00,14.05,14.1,14.01,14.09,2504421.0,14.05,14.1,14.01,14.09,2504421.0
2020-10-26 14:30:00,14.09,14.12,14.06,14.07,1635506.0,14.09,14.12,14.06,14.07,1635506.0
2020-10-26 15:00:00,14.07,14.09,14.0,14.08,1951032.0,14.07,14.09,14.0,14.08,1951032.0
2020-10-26 15:30:00,14.08,14.1,14.02,14.03,2864681.0,14.08,14.1,14.02,14.03,2864681.0
2020-10-27 09:30:00,14.04,14.04,13.82,14.0,3385347.0,14.04,14.04,13.82,14.0,3385347.0
2020-10-27 10:00:00,14.0,14.17,13.92,13.96,3665338.0,14.0,14.17,13.92,13.96,3665338.0
2020-10-27 10:30:00,13.97,14.02,13.89,13.96,2675502.0,13.97,14.02,13.89,13.96,2675502.0
2020-10-27 11:00:00,13.96,13.98,13.88,13.91,1437295.0,13.96,13.98,13.88,13.91,1437295.0
2020-10-27 11:30:00,13.9,13.96,13.88,13.95,1039964.0,13.9,13.96,13.88,13.95,1039964.0
2020-10-27 12:00:00,13.95,13.96,13.88,13.9,698536.0,13.95,13.96,13.88,13.9,698536.0
2020-10-27 12:30:00,13.9,13.92,13.87,13.91,804013.0,13.9,13.92,13.87,13.91,804013.0
2020-10-27 13:00:00,13.91,13.92,13.87,13.91,639467.0,13.91,13.92,13.87,13.91,639467.0
2020-10-27 13:30:00,13.9,13.92,13.87,13.88,621939.0,13.9,13.92,13.87,13.88,621939.0
2020-10-27 14:00:00,13.88,13.89,13.85,13.85,828563.0,13.88,13.89,13.85,13.85,828563.0
2020-10-27 14:30:00,13.86,13.86,13.8,13.81,1168315.0,13.86,13.86,13.8,13.81,1168315.0
2020-10-27 15:00:00,13.8,13.81,13.73,13.79,2086967.0,13.8,13.81,13.73,13.79,2086967.0
2020-10-27 15:30:00,13.79,13.79,13.75,13.75,2021167.0,13.79,13.79,13.75,13.75,2021167.0
2020-10-28 09:30:00,13.24,13.27,12.87,12.94,9296443.0,13.24,13.27,12.87,12.94,9296443.0
2020-10-28 10:00:00,12.94,12.95,12.77,12.79,5051155.0,12.94,12.95,12.77,12.79,5051155.0
2020-10-28 10:30:00,12.79,12.82,12.52,12.56,5940878.0,12.79,12.82,12.52,12.56,5940878.0
2020-10-28 11:00:00,12.55,12.63,12.51,12.53,3423906.0,12.55,12.63,12.51,12.53,3423906.0
2020-10-28 11:30:00,12.53,12.73,12.4,12.7,4952767.0,12.53,12.73,12.4,12.7,4952767.0
2020-10-28 12:00:00,12.7,12.87,12.68,12.8,3541221.0,12.7,12.87,12.68,12.8,3541221.0
2020-10-28 12:30:00,12.79,12.89,12.64,12.68,1948356.0,12.79,12.89,12.64,12.68,1948356.0
2020-10-28 13:00:00,12.67,12.7,12.56,12.66,1841018.0,12.67,12.7,12.56,12.66,1841018.0
2020-10-28 13:30:00,12.65,12.7,12.6,12.66,1590094.0,12.65,12.7,12.6,12.66,1590094.0
2020-10-28 14:00:00,12.66,12.7,12.58,12.67,1607222.0,12.66,12.7,12.58,12.67,1607222.0
2020-10-28 14:30:00,12.67,12.69,12.55,12.63,1927391.0,12.67,12.69,12.55,12.63,1927391.0
2020-10-28 15:00:00,12.63,12.65,12.44,12.45,3268941.0,12.63,12.65,12.44,12.45,3268941.0
2020-10-28 15:30:00,12.45,12.47,12.29,12.29,5324063.0,12.45,12.47,12.29,12.29,5324063.0
2020-10-29 09:30:00,12.33,12.58,12.11,12.58,6539659.0,12.33,12.58,12.11,12.58,6539659.0
2020-10-29 10:00:00,12.58,12.86,12.46,12.79,3748624.0,12.58,12.86,12.46,12.79,3748624.0
2020-10-29 10:30:00,12.79,13.04,12.77,12.77,3966828.0,12.79,13.04,12.77,12.77,3966828.0
2020-10-29 11:00:00,12.77,12.9,12.67,12.85,2434396.0,12.77,12.9,12.67,12.85,2434396.0
2020-10-29 11:30:00,12.86,12.89,12.71,12.73,1319057.0,12.86,12.89,12.71,12.73,1319057.0
2020-10-29 12:00:00,12.73,12.78,12.7,12.77,1089937.0,12.73,12.78,12.7,12.77,1089937.0
2020-10-29 12:30:00,12.76,12.79,12.63,12.64,966274.0,12.76,12.79,12.63,12.64,966274.0
2020-10-29 13:00:00,12.64,12.73,12.61,12.71,739918.0,12.64,12.73,12.61,12.71,739918.0
2020-10-29 13:30:00,12.71,12.81,12.71,12.81,751718.0,12.71,12.81,12.71,12.81,751718.0
2020-10-29 14:00:00,12.81,12.96,12.8,12.96,1122919.0,12.81,12.96,12.8,12.96,1122919.0
2020-10-29 14:30:00,12.95,12.99,12.89,12.96,1163050.0,12.95,12.99,12.89,12.96,1163050.0
2020-10-29 15:00:00,12.97,13.0,12.85,12.93,1722982.0,12.97,13.0,12.85,12.93,1722982.0
2020-10-29 15:30:00,12.93,13.09,12.92,12.97,2545340.0,12.93,13.09,12.92,12.97,2545340.0
2020-10-30 09:30:00,12.78,13.05,12.68,12.87,3929348.0,12.78,13.05,12.68,12.87,3929348.0
2020-10-30 10:00:00,12.87,13.02,12.76,12.78,2201490.0,12.87,13.02,12.76,12.78,2201490.0
2020-10-30 10:30:00,12.77,12.83,12.62,12.62,2412531.0,12.77,12.83,12.62,12.62,2412531.0
2020-10-30 11:00:00,12.62,12.9,12.62,12.84,1794293.0,12.62,12.9,12.62,12.84,1794293.0
2020-10-30 11:30:00,12.83,12.9,12.73,12.87,1572910.0,12.83,12.9,12.73,12.87,1572910.0
2020-10-30 12:00:00,12.86,12.95,12.85,12.92,1201129.0,12.86,12.95,12.85,12.92,1201129.0
2020-10-30 12:30:00,12.92,12.95,12.86,12.86,762457.0,12.92,12.95,12.86,12.86,762457.0
2020-10-30 13:00:00,12.86,12.95,12.85,12.93,707704.0,12.86,12.95,12.85,12.93,707704.0
2020-10-30 13:30:00,12.92,14.12,12.82,14.06,15624184.0,12.92,14.12,12.82,14.06,15624184.0
2020-10-30 14:00:00,14.06,14.48,13.68,13.79,18874375.0,14.06,14.48,13.68,13.79,18874375.0
2020-10-30 14:30:00,13.79,13.98,13.71,13.94,8405902.0,13.79,13.98,13.71,13.94,8405902.0
2020-10-30 15:00:00,13.93,13.97,13.72,13.72,6524775.0,13.93,13.97,13.72,13.72,6524775.0
2020-10-30 15:30:00,13.72,13.77,13.54,13.7,7319538.0,13.72,13.77,13.54,13.7,7319538.0
2020-11-02 09:30:00,13.49,13.54,12.93,13.09,6930757.0,13.49,13.54,12.93,13.09,6930757.0
2020-11-02 10:00:00,13.09,13.41,13.08,13.26,3612801.0,13.09,13.41,13.08,13.26,3612801.0
2020-11-02 10:30:00,13.25,13.26,13.09,13.24,3074068.0,13.25,13.26,13.09,13.24,3074068.0
2020-11-02 11:00:00,13.25,13.48,13.2,13.4,2138018.0,13.25,13.48,13.2,13.4,2138018.0
2020-11-02 11:30:00,13.41,13.5,13.31,13.48,1289027.0,13.41,13.5,13.31,13.48,1289027.0
2020-11-02 12:00:00,13.47,13.59,13.43,13.46,1376603.0,13.47,13.59,13.43,13.46,1376603.0
2020-11-02 12:30:00,13.46,13.46,13.33,13.44,875734.0,13.46,13.46,13.33,13.44,875734.0
2020-11-02 13:00:00,13.45,13.46,13.29,13.34,1202987.0,13.45,13.46,13.29,13.34,1202987.0
2020-11-02 13:30:00,13.34,13.42,13.31,13.35,766520.0,13.34,13.42,13.31,13.35,766520.0
2020-11-02 14:00:00,13.34,13.47,13.32,13.46,933021.0,13.34,13.47,13.32,13.46,933021.0
2020-11-02 14:30:00,13.46,13.65,13.44,13.54,1307702.0,13.46,13.65,13.44,13.54,1307702.0
2020-11-02 15:00:00,13.53,13.6,13.51,13.56,1160608.0,13.53,13.6,13.51,13.56,1160608.0
2020-11-02 15:30:00,13.56,13.6,13.47,13.55,2663602.0,13.56,13.6,13.47,13.55,2663602.0
2020-11-03 09:30:00,13.59,13.98,13.56,13.91,4659153.0,13.59,13.98,13.56,13.91,4659153.0
2020-11-03 10:00:00,13.91,13.93,13.74,13.85,2997895.0,13.91,13.93,13.74,13.85,2997895.0
2020-11-03 10:30:00,13.86,13.87,13.67,13.76,1895861.0,13.86,13.87,13.67,13.76,1895861.0
2020-11-03 11:00:00,13.75,13.76,13.49,13.53,1848378.0,13.75,13.76,13.49,13.53,1848378.0
2020-11-03 11:30:00,13.52,13.6,13.47,13.55,1449837.0,13.52,13.6,13.47,13.55,1449837.0
2020-11-03 12:00:00,13.56,13.73,13.55,13.7,1435560.0,13.56,13.73,13.55,13.7,1435560.0
2020-11-03 12:30:00,13.7,13.81,13.67,13.78,1225933.0,13.7,13.81,13.67,13.78,1225933.0
2020-11-03 13:00:00,13.78,13.82,13.7,13.72,1052124.0,13.78,13.82,13.7,13.72,1052124.0
2020-11-03 13:30:00,13.73,13.75,13.6,13.63,774343.0,13.73,13.75,13.6,13.63,774343.0
2020-11-03 14:00:00,13.63,13.73,13.62,13.69,884344.0,13.63,13.73,13.62,13.69,884344.0
2020-11-03 14:30:00,13.69,13.78,13.68,13.76,900049.0,13.69,13.78,13.68,13.76,900049.0
2020-11-03 15:00:00,13.76,13.77,13.62,13.7,1092924.0,13.76,13.77,13.62,13.7,1092924.0
2020-11-03 15:30:00,13.7,13.82,13.7,13.72,2283695.0,13.7,13.82,13.7,13.72,2283695.0
2020-11-04 09:30:00,13.69,13.81,13.45,13.7,3587965.0,13.69,13.81,13.45,13.7,3587965.0
2020-11-04 10:00:00,13.7,13.87,13.66,13.7,2862226.0,13.7,13.87,13.66,13.7,2862226.0
2020-11-04 10:30:00,13.7,13.79,13.56,13.79,2468181.0,13.7,13.79,13.56,13.79,2468181.0
2020-11-04 11:00:00,13.79,13.84,13.72,13.78,1642537.0,13.79,13.84,13.72,13.78,1642537.0
2020-11-04 11:30:00,13.78,13.86,13.77,13.82,1044101.0,13.78,13.86,13.77,13.82,1044101.0
2020-11-04 12:00:00,13.82,13.82,13.66,13.66,1404068.0,13.82,13.82,13.66,13.66,1404068.0
2020-11-04 12:30:00,13.67,13.74,13.64,13.7,785939.0,13.67,13.74,13.64,13.7,785939.0
2020-11-04 13:00:00,13.7,13.71,13.6,13.61,889291.0,13.7,13.71,13.6,13.61,889291.0
2020-11-04 13:30:00,13.61,13.65,13.55,13.63,1163648.0,13.61,13.65,13.55,13.63,1163648.0
2020-11-04 14:00:00,13.63,13.63,13.4,13.41,1594982.0,13.63,13.63,13.4,13.41,1594982.0
2020-11-04 14:30:00,13.41,13.42,13.32,13.37,2418203.0,13.41,13.42,13.32,13.37,2418203.0
2020-11-04 15:00:00,13.37,13.39,13.28,13.28,1734281.0,13.37,13.39,13.28,13.28,1734281.0
2020-11-04 15:30:00,13.29,13.38,13.26,13.34,2714343.0,13.29,13.38,13.26,13.34,2714343.0
2020-11-05 09:30:00,13.53,13.88,13.45,13.81,3774274.0,13.53,13.88,13.45,13.81,3774274.0
2020-11-05 10:00:00,13.82,14.04,13.81,13.95,3792421.0,13.82,14.04,13.81,13.95,3792421.0
2020-11-05 10:30:00,13.95,14.07,13.88,13.92,2673315.0,13.95,14.07,13.88,13.92,2673315.0
2020-11-05 11:00:00,13.93,14.1,13.91,14.04,1785511.0,13.93,14.1,13.91,14.04,1785511.0
2020-11-05 11:30:00,14.04,14.13,14.02,14.1,1182476.0,14.04,14.13,14.02,14.1,1182476.0
2020-11-05 12:00:00,14.1,14.12,13.98,13.99,1507416.0,14.1,14.12,13.98,13.99,1507416.0
2020-11-05 12:30:00,13.99,14.0,13.92,13.96,1011143.0,13.99,14.0,13.92,13.96,1011143.0
2020-11-05 13:00:00,13.97,14.03,13.96,13.97,892376.0,13.97,14.03,13.96,13.97,892376.0
2020-11-05 13:30:00,13.98,14.16,13.97,14.14,1409096.0,13.98,14.16,13.97,14.14,1409096.0
2020-11-05 14:00:00,14.15,14.23,14.12,14.13,1583784.0,14.15,14.23,14.12,14.13,1583784.0
2020-11-05 14:30:00,14.12,14.17,14.07,14.09,1233093.0,14.12,14.17,14.07,14.09,1233093.0
2020-11-05 15:00:00,14.1,14.14,14.03,14.06,1452593.0,14.1,14.14,14.03,14.06,1452593.0
2020-11-05 15:30:00,14.06,14.18,14.04,14.18,2558069.0,14.06,14.18,14.04,14.18,2558069.0
2020-11-06 09:30:00,13.91,14.14,13.85,13.9,3559852.0,13.91,14.14,13.85,13.9,3559852.0
2020-11-06 10:00:00,13.9,14.01,13.88,13.94,1621036.0,13.9,14.01,13.88,13.94,1621036.0
2020-11-06 10:30:00,13.95,13.99,13.88,13.89,1434397.0,13.95,13.99,13.88,13.89,1434397.0
2020-11-06 11:00:00,13.89,13.92,13.73,13.78,1760668.0,13.89,13.92,13.73,13.78,1760668.0
2020-11-06 11:30:00,13.78,13.86,13.74,13.83,1137862.0,13.78,13.86,13.74,13.83,1137862.0
2020-11-06 12:00:00,13.84,13.88,13.75,13.78,844137.0,13.84,13.88,13.75,13.78,844137.0
2020-11-06 12:30:00,13.78,13.81,13.73,13.74,965508.0,13.78,13.81,13.73,13.74,965508.0
2020-11-06 13:00:00,13.73,13.84,13.72,13.83,909473.0,13.73,13.84,13.72,13.83,909473.0
2020-11-06 13:30:00,13.83,13.88,13.8,13.85,593947.0,13.83,13.88,13.8,13.85,593947.0
2020-11-06 14:00:00,13.85,13.86,13.8,13.85,564907.0,13.85,13.86,13.8,13.85,564907.0
2020-11-06 14:30:00,13.85,13.85,13.71,13.72,909669.0,13.85,13.85,13.71,13.72,909669.0
2020-11-06 15:00:00,13.73,13.73,13.66,13.71,942005.0,13.73,13.73,13.66,13.71,942005.0
2020-11-06 15:30:00,13.71,13.87,13.7,13.82,2051953.0,13.71,13.87,13.7,13.82,2051953.0
2020-11-09 09:30:00,18.49,19.86,17.8,18.03,45160458.0,18.49,19.86,17.8,18.03,45160458.0
2020-11-09 10:00:00,18.02,19.08,18.0,18.86,20630912.0,18.02,19.08,18.0,18.86,20630912.0
2020-11-09 10:30:00,18.86,19.0,17.8,17.8,14325031.0,18.86,19.0,17.8,17.8,14325031.0
2020-11-09 11:00:00,17.81,18.36,17.71,18.24,9640541.0,17.81,18.36,17.71,18.24,9640541.0
2020-11-09 11:30:00,18.23,18.74,18.15,18.68,8021125.0,18.23,18.74,18.15,18.68,8021125.0
2020-11-09 12:00:00,18.69,18.78,18.5,18.67,6927854.0,18.69,18.78,18.5,18.67,6927854.0
2020-11-09 12:30:00,18.66,18.99,18.64,18.93,6481428.0,18.66,18.99,18.64,18.93,6481428.0
2020-11-09 13:00:00,18.94,19.08,18.85,18.92,6314763.0,18.94,19.08,18.85,18.92,6314763.0
2020-11-09 13:30:00,18.93,19.05,18.62,18.68,4570878.0,18.93,19.05,18.62,18.68,4570878.0
2020-11-09 14:00:00,18.69,18.87,18.52,18.62,4243275.0,18.69,18.87,18.52,18.62,4243275.0
2020-11-09 14:30:00,18.62,18.68,18.3,18.66,4872653.0,18.62,18.68,18.3,18.66,4872653.0
2020-11-09 15:00:00,18.67,18.91,18.65,18.89,5345793.0,18.67,18.91,18.65,18.89,5345793.0
2020-11-09 15:30:00,18.89,19.26,18.88,19.24,15230738.0,18.89,19.26,18.88,19.24,15230738.0
2020-11-10 09:30:00,18.49,18.67,17.71,17.73,20183585.0,18.49,18.67,17.71,17.73,20183585.0
2020-11-10 10:00:00,17.73,17.87,17.46,17.51,12119030.0,17.73,17.87,17.46,17.51,12119030.0
2020-11-10 10:30:00,17.52,17.55,16.91,17.29,11673699.0,17.52,17.55,16.91,17.29,11673699.0
2020-11-10 11:00:00,17.29,17.44,17.18,17.27,6947823.0,17.29,17.44,17.18,17.27,6947823.0
2020-11-10 11:30:00,17.26,17.26,17.0,17.07,6339297.0,17.26,17.26,17.0,17.07,6339297.0
2020-11-10 12:00:00,17.07,17.12,16.96,17.09,5093392.0,17.07,17.12,16.96,17.09,5093392.0
2020-11-10 12:30:00,17.09,17.18,16.56,16.57,8971524.0,17.09,17.18,16.56,16.57,8971524.0
2020-11-10 13:00:00,16.58,16.83,16.42,16.59,6579638.0,16.58,16.83,16.42,16.59,6579638.0
2020-11-10 13:30:00,16.58,16.7,16.4,16.7,5270497.0,16.58,16.7,16.4,16.7,5270497.0
2020-11-10 14:00:00,16.7,16.81,16.51,16.76,4319571.0,16.7,16.81,16.51,16.76,4319571.0
2020-11-10 14:30:00,16.76,16.96,16.71,16.92,5214614.0,16.76,16.96,16.71,16.92,5214614.0
2020-11-10 15:00:00,16.93,16.98,16.75,16.87,3664880.0,16.93,16.98,16.75,16.87,3664880.0
2020-11-10 15:30:00,16.88,16.91,16.62,16.72,6706840.0,16.88,16.91,16.62,16.72,6706840.0
2020-11-11 09:30:00,16.95,16.99,16.46,16.71,9706195.0,16.95,16.99,16.46,16.71,9706195.0
2020-11-11 10:00:00,16.71,16.8,16.51,16.52,5731363.0,16.71,16.8,16.51,16.52,5731363.0
2020-11-11 10:30:00,16.52,16.65,16.45,16.56,3996925.0,16.52,16.65,16.45,16.56,3996925.0
2020-11-11 11:00:00,16.56,16.78,16.5,16.7,3658968.0,16.56,16.78,16.5,16.7,3658968.0
2020-11-11 11:30:00,16.69,16.77,16.55,16.57,2748176.0,16.69,16.77,16.55,16.57,2748176.0
2020-11-11 12:00:00,16.57,16.58,16.47,16.5,2894104.0,16.57,16.58,16.47,16.5,2894104.0
2020-11-11 12:30:00,16.5,16.59,16.47,16.51,2100258.0,16.5,16.59,16.47,16.51,2100258.0
2020-11-11 13:00:00,16.51,16.55,16.45,16.54,2798581.0,16.51,16.55,16.45,16.54,2798581.0
2020-11-11 13:30:00,16.54,16.58,16.49,16.5,1865301.0,16.54,16.58,16.49,16.5,1865301.0
2020-11-11 14:00:00,16.5,16.52,16.23,16.24,2322582.0,16.5,16.52,16.23,16.24,2322582.0
2020-11-11 14:30:00,16.25,16.33,16.08,16.29,5304550.0,16.25,16.33,16.08,16.29,5304550.0
2020-11-11 15:00:00,16.29,16.3,16.08,16.08,2741110.0,16.29,16.3,16.08,16.08,2741110.0
2020-11-11 15:30:00,16.09,16.3,16.08,16.21,6067684.0,16.09,16.3,16.08,16.21,6067684.0
2020-11-12 09:30:00,15.64,15.83,15.34,15.42,13748463.0,15.64,15.83,15.34,15.42,13748463.0
2020-11-12 10:00:00,15.42,15.77,15.39,15.5,7884723.0,15.42,15.77,15.39,15.5,7884723.0
2020-11-12 10:30:00,15.49,15.85,15.49,15.85,6050150.0,15.49,15.85,15.49,15.85,6050150.0
2020-11-12 11:00:00,15.85,15.85,15.54,15.61,5203189.0,15.85,15.85,15.54,15.61,5203189.0
2020-11-12 11:30:00,15.62,15.71,15.58,15.7,3199363.0,15.62,15.71,15.58,15.7,3199363.0
2020-11-12 12:00:00,15.69,15.7,15.52,15.53,2218222.0,15.69,15.7,15.52,15.53,2218222.0
2020-11-12 12:30:00,15.53,15.56,15.34,15.38,4201205.0,15.53,15.56,15.34,15.38,4201205.0
2020-11-12 13:00:00,15.38,15.43,15.26,15.31,3521215.0,15.38,15.43,15.26,15.31,3521215.0
2020-11-12 13:30:00,15.31,15.36,15.3,15.33,2130127.0,15.31,15.36,15.3,15.33,2130127.0
2020-11-12 14:00:00,15.32,15.34,15.04,15.09,3839510.0,15.32,15.34,15.04,15.09,3839510.0
2020-11-12 14:30:00,15.08,15.18,14.88,14.98,6418566.0,15.08,15.18,14.88,14.98,6418566.0
2020-11-12 15:00:00,14.99,15.06,14.88,15.01,3779652.0,14.99,15.06,14.88,15.01,3779652.0
2020-11-12 15:30:00,15.01,15.09,14.93,14.94,10926479.0,15.01,15.09,14.93,14.94,10926479.0
2020-11-13 09:30:00,15.19,15.39,14.98,15.3,15915928.0,15.19,15.39,14.98,15.3,15915928.0
2020-11-13 10:00:00,15.29,15.33,15.14,15.29,8863733.0,15.29,15.33,15.14,15.29,8863733.0
2020-11-13 10:30:00,15.29,15.67,15.26,15.67,9062974.0,15.29,15.67,15.26,15.67,9062974.0
2020-11-13 11:00:00,15.67,15.81,15.65,15.79,6194135.0,15.67,15.81,15.65,15.79,6194135.0
2020-11-13 11:30:00,15.79,16.15,15.74,15.89,9691490.0,15.79,16.15,15.74,15.89,9691490.0
2020-11-13 12:00:00,15.88,16.02,15.84,15.93,18421103.0,15.88,16.02,15.84,15.93,18421103.0
2020-11-13 12:30:00,15.94,16.04,15.89,16.01,5226087.0,15.94,16.04,15.89,16.01,5226087.0
2020-11-13 13:00:00,16.01,16.18,15.98,16.16,8995915.0,16.01,16.18,15.98,16.16,8995915.0
2020-11-13 13:30:00,16.17,16.2,15.77,15.84,30260474.0,16.17,16.2,15.77,15.84,30260474.0
2020-11-13 14:00:00,15.84,16.05,15.7,15.78,8090070.0,15.84,16.05,15.7,15.78,8090070.0
2020-11-13 14:30:00,15.78,16.0,15.77,15.96,6124009.0,15.78,16.0,15.77,15.96,6124009.0
2020-11-13 15:00:00,15.96,16.07,15.94,16.05,6791636.0,15.96,16.07,15.94,16.05,6791636.0
2020-11-13 15:30:00,16.05,16.11,16.01,16.02,8857532.0,16.05,16.11,16.01,16.02,8857532.0
2020-11-16 09:30:00,17.34,17.65,16.91,17.55,24353228.0,17.34,17.65,16.91,17.55,24353228.0
2020-11-16 10:00:00,17.55,17.76,17.13,17.75,12301015.0,17.55,17.76,17.13,17.75,12301015.0
2020-11-16 10:30:00,17.75,18.0,17.65,17.75,10725244.0,17.75,18.0,17.65,17.75,10725244.0
2020-11-16 11:00:00,17.75,17.88,17.61,17.86,5522278.0,17.75,17.88,17.61,17.86,5522278.0
2020-11-16 11:30:00,17.86,17.91,17.78,17.88,4062445.0,17.86,17.91,17.78,17.88,4062445.0
2020-11-16 12:00:00,17.88,17.98,17.73,17.76,5274293.0,17.88,17.98,17.73,17.76,5274293.0
2020-11-16 12:30:00,17.76,17.8,17.58,17.66,3588045.0,17.76,17.8,17.58,17.66,3588045.0
2020-11-16 13:00:00,17.65,17.73,17.37,17.39,4131987.0,17.65,17.73,17.37,17.39,4131987.0
2020-11-16 13:30:00,17.4,17.45,17.26,17.29,4361555.0,17.4,17.45,17.26,17.29,4361555.0
2020-11-16 14:00:00,17.29,17.48,17.25,17.47,2889973.0,17.29,17.48,17.25,17.47,2889973.0
2020-11-16 14:30:00,17.48,17.63,17.43,17.59,2566689.0,17.48,17.63,17.43,17.59,2566689.0
2020-11-16 15:00:00,17.58,17.59,17.41,17.53,2540909.0,17.58,17.59,17.41,17.53,2540909.0
2020-11-16 15:30:00,17.53,17.65,17.44,17.58,7157043.0,17.53,17.65,17.44,17.58,7157043.0
2020-11-17 09:30:00,17.2,17.32,16.94,17.05,7891370.0,17.2,17.32,16.94,17.05,7891370.0
2020-11-17 10:00:00,17.05,17.72,17.02,17.62,6040493.0,17.05,17.72,17.02,17.62,6040493.0
2020-11-17 10:30:00,17.62,17.77,17.53,17.76,3850306.0,17.62,17.77,17.53,17.76,3850306.0
2020-11-17 11:00:00,17.77,18.1,17.67,18.09,5787484.0,17.77,18.1,17.67,18.09,5787484.0
2020-11-17 11:30:00,18.09,18.38,18.08,18.13,7085727.0,18.09,18.38,18.08,18.13,7085727.0
2020-11-17 12:00:00,18.13,18.48,18.08,18.46,4027168.0,18.13,18.48,18.08,18.46,4027168.0
2020-11-17 12:30:00,18.47,18.58,18.37,18.48,4099815.0,18.47,18.58,18.37,18.48,4099815.0
2020-11-17 13:00:00,18.48,18.49,18.24,18.38,3032906.0,18.48,18.49,18.24,18.38,3032906.0
2020-11-17 13:30:00,18.38,18.5,18.32,18.38,2620477.0,18.38,18.5,18.32,18.38,2620477.0
2020-11-17 14:00:00,18.37,18.5,18.36,18.45,1762270.0,18.37,18.5,18.36,18.45,1762270.0
2020-11-17 14:30:00,18.45,18.49,18.16,18.16,2512105.0,18.45,18.49,18.16,18.16,2512105.0
2020-11-17 15:00:00,18.16,18.17,17.85,17.98,4430683.0,18.16,18.17,17.85,17.98,4430683.0
2020-11-17 15:30:00,17.98,18.12,17.97,18.05,3390425.0,17.98,18.12,17.97,18.05,3390425.0
2020-11-18 09:30:00,17.54,17.89,17.45,17.71,15799561.0,17.54,17.89,17.45,17.71,15799561.0
2020-11-18 10:00:00,17.71,18.3,17.7,18.21,8681713.0,17.71,18.3,17.7,18.21,8681713.0
2020-11-18 10:30:00,18.21,18.27,18.06,18.2,4150432.0,18.21,18.27,18.06,18.2,4150432.0
2020-11-18 11:00:00,18.2,18.21,17.97,18.0,3208553.0,18.2,18.21,17.97,18.0,3208553.0
2020-11-18 11:30:00,18.0,18.1,17.86,18.07,3529588.0,18.0,18.1,17.86,18.07,3529588.0
2020-11-18 12:00:00,18.07,18.14,17.88,17.95,2674618.0,18.07,18.14,17.88,17.95,2674618.0
2020-11-18 12:30:00,17.95,18.11,17.9,18.03,2561275.0,17.95,18.11,17.9,18.03,2561275.0
2020-11-18 13:00:00,18.03,18.09,17.89,17.89,1748625.0,18.03,18.09,17.89,17.89,1748625.0
2020-11-18 13:30:00,17.89,17.96,17.66,17.69,3011580.0,17.89,17.96,17.66,17.69,3011580.0
2020-11-18 14:00:00,17.69,17.75,17.44,17.54,4082216.0,17.69,17.75,17.44,17.54,4082216.0
2020-11-18 14:30:00,17.53,17.81,17.5,17.72,3228226.0,17.53,17.81,17.5,17.72,3228226.0
2020-11-18 15:00:00,17.71,17.77,17.63,17.66,2248176.0,17.71,17.77,17.63,17.66,2248176.0
2020-11-18 15:30:00,17.65,17.73,17.55,17.59,4283877.0,17.65,17.73,17.55,17.59,4283877.0
2020-11-19 09:30:00,17.67,18.04,17.46,17.86,6928584.0,17.67,18.04,17.46,17.86,6928584.0
2020-11-19 10:00:00,17.86,17.96,17.73,17.82,3761420.0,17.86,17.96,17.73,17.82,3761420.0
2020-11-19 10:30:00,17.82,17.89,17.72,17.73,2255445.0,17.82,17.89,17.72,17.73,2255445.0
2020-11-19 11:00:00,17.73,17.83,17.65,17.8,2281164.0,17.73,17.83,17.65,17.8,2281164.0
2020-11-19 11:30:00,17.79,17.87,17.72,17.85,2025788.0,17.79,17.87,17.72,17.85,2025788.0
2020-11-19 12:00:00,17.85,17.98,17.8,17.89,2220717.0,17.85,17.98,17.8,17.89,2220717.0
2020-11-19 12:30:00,17.89,18.02,17.8,17.96,2439663.0,17.89,18.02,17.8,17.96,2439663.0
2020-11-19 13:00:00,17.95,18.03,17.9,17.97,1957119.0,17.95,18.03,17.9,17.97,1957119.0
2020-11-19 13:30:00,17.97,18.0,17.88,17.89,1469149.0,17.97,18.0,17.88,17.89,1469149.0
2020-11-19 14:00:00,17.88,18.0,17.88,17.96,1751609.0,17.88,18.0,17.88,17.96,1751609.0
2020-11-19 14:30:00,17.96,18.17,17.96,18.08,2910951.0,17.96,18.17,17.96,18.08,2910951.0
2020-11-19 15:00:00,18.09,18.18,18.03,18.07,2398295.0,18.09,18.18,18.03,18.07,2398295.0
2020-11-19 15:30:00,18.07,18.25,18.06,18.18,4113569.0,18.07,18.25,18.06,18.18,4113569.0
2020-11-20 09:30:00,18.16,18.28,17.82,18.03,7160709.0,18.16,18.28,17.82,18.03,7160709.0
2020-11-20 10:00:00,18.03,18.06,17.75,17.84,4721273.0,18.03,18.06,17.75,17.84,4721273.0
2020-11-20 10:30:00,17.84,17.88,17.52,17.53,4203556.0,17.84,17.88,17.52,17.53,4203556.0
2020-11-20 11:00:00,17.53,17.59,17.36,17.51,5816110.0,17.53,17.59,17.36,17.51,5816110.0
2020-11-20 11:30:00,17.51,17.59,17.49,17.58,2963264.0,17.51,17.59,17.49,17.58,2963264.0
2020-11-20 12:00:00,17.57,17.58,17.45,17.48,1525055.0,17.57,17.58,17.45,17.48,1525055.0
2020-11-20 12:30:00,17.48,17.54,17.37,17.44,2811811.0,17.48,17.54,17.37,17.44,2811811.0
2020-11-20 13:00:00,17.43,17.54,17.42,17.45,1899650.0,17.43,17.54,17.42,17.45,1899650.0
2020-11-20 13:30:00,17.45,17.55,17.43,17.44,1933034.0,17.45,17.55,17.43,17.44,1933034.0
2020-11-20 14:00:00,17.45,17.45,17.33,17.43,2584007.0,17.45,17.45,17.33,17.43,2584007.0
2020-11-20 14:30:00,17.42,17.5,17.39,17.47,2201051.0,17.42,17.5,17.39,17.47,2201051.0
2020-11-20 15:00:00,17.47,17.5,17.33,17.35,2059851.0,17.47,17.5,17.33,17.35,2059851.0
2020-11-20 15:30:00,17.34,17.48,17.33,17.37,4438352.0,17.34,17.48,17.33,17.37,4438352.0
2020-11-23 09:30:00,17.87,18.0,17.62,17.69,7642804.0,17.87,18.0,17.62,17.69,7642804.0
2020-11-23 10:00:00,17.68,18.08,17.64,17.87,4701176.0,17.68,18.08,17.64,17.87,4701176.0
2020-11-23 10:30:00,17.86,18.08,17.86,18.01,3865596.0,17.86,18.08,17.86,18.01,3865596.0
2020-11-23 11:00:00,18.01,18.03,17.88,17.96,2583301.0,18.01,18.03,17.88,17.96,2583301.0
2020-11-23 11:30:00,17.96,18.07,17.95,18.0,2159644.0,17.96,18.07,17.95,18.0,2159644.0
2020-11-23 12:00:00,18.0,18.15,17.95,18.1,2144632.0,18.0,18.15,17.95,18.1,2144632.0
2020-11-23 12:30:00,18.09,18.14,18.01,18.12,2050302.0,18.09,18.14,18.01,18.12,2050302.0
2020-11-23 13:00:00,18.12,18.29,18.09,18.27,2789869.0,18.12,18.29,18.09,18.27,2789869.0
2020-11-23 13:30:00,18.26,18.29,18.21,18.28,2283241.0,18.26,18.29,18.21,18.28,2283241.0
2020-11-23 14:00:00,18.28,18.36,18.22,18.28,2603617.0,18.28,18.36,18.22,18.28,2603617.0
2020-11-23 14:30:00,18.28,18.28,18.17,18.2,1814851.0,18.28,18.28,18.17,18.2,1814851.0
2020-11-23 15:00:00,18.21,18.33,18.16,18.18,2303900.0,18.21,18.33,18.16,18.18,2303900.0
2020-11-23 15:30:00,18.19,18.25,18.09,18.17,4105674.0,18.19,18.25,18.09,18.17,4105674.0
2020-11-24 09:30:00,19.39,20.43,19.06,20.37,17730668.0,19.39,20.43,19.06,20.37,17730668.0
2020-11-24 10:00:00,20.37,20.37,19.5,19.77,11578331.0,20.37,20.37,19.5,19.77,11578331.0
2020-11-24 10:30:00,19.76,20.0,19.66,19.78,5725556.0,19.76,20.0,19.66,19.78,5725556.0
2020-11-24 11:00:00,19.78,19.82,19.65,19.8,3736943.0,19.78,19.82,19.65,19.8,3736943.0
2020-11-24 11:30:00,19.8,19.95,19.78,19.88,2400335.0,19.8,19.95,19.78,19.88,2400335.0
2020-11-24 12:00:00,19.88,20.29,19.88,20.13,5674771.0,19.88,20.29,19.88,20.13,5674771.0
2020-11-24 12:30:00,20.13,20.2,20.03,20.11,3185877.0,20.13,20.2,20.03,20.11,3185877.0
2020-11-24 13:00:00,20.12,20.15,19.99,20.01,2228725.0,20.12,20.15,19.99,20.01,2228725.0
2020-11-24 13:30:00,20.01,20.13,19.97,19.98,2810382.0,20.01,20.13,19.97,19.98,2810382.0
2020-11-24 14:00:00,19.99,20.06,19.9,19.9,2457222.0,19.99,20.06,19.9,19.9,2457222.0
2020-11-24 14:30:00,19.91,20.08,19.81,20.07,2319369.0,19.91,20.08,19.81,20.07,2319369.0
2020-11-24 15:00:00,20.08,20.18,20.0,20.16,2744279.0,20.08,20.18,20.0,20.16,2744279.0
2020-11-24 15:30:00,20.16,20.28,20.13,20.23,5720633.0,20.16,20.28,20.13,20.23,5720633.0
2020-11-25 09:30:00,20.45,20.62,19.92,20.17,12133463.0,20.45,20.62,19.92,20.17,12133463.0
2020-11-25 10:00:00,20.16,20.35,19.95,20.1,6082377.0,20.16,20.35,19.95,20.1,6082377.0
2020-11-25 10:30:00,20.11,20.5,20.06,20.32,4655590.0,20.11,20.5,20.06,20.32,4655590.0
2020-11-25 11:00:00,20.31,20.51,20.2,20.28,3586505.0,20.31,20.51,20.2,20.28,3586505.0
2020-11-25 11:30:00,20.29,20.36,20.15,20.32,2898537.0,20.29,20.36,20.15,20.32,2898537.0
2020-11-25 12:00:00,20.32,20.51,20.29,20.43,2371749.0,20.32,20.51,20.29,20.43,2371749.0
2020-11-25 12:30:00,20.44,20.59,20.41,20.55,2263479.0,20.44,20.59,20.41,20.55,2263479.0
2020-11-25 13:00:00,20.55,20.85,20.54,20.82,3016438.0,20.55,20.85,20.54,20.82,3016438.0
2020-11-25 13:30:00,20.81,20.9,20.68,20.73,2497987.0,20.81,20.9,20.68,20.73,2497987.0
2020-11-25 14:00:00,20.74,20.76,20.52,20.68,2045021.0,20.74,20.76,20.52,20.68,2045021.0
2020-11-25 14:30:00,20.68,20.78,20.6,20.76,1617105.0,20.68,20.78,20.6,20.76,1617105.0
2020-11-25 15:00:00,20.77,20.82,20.64,20.65,1998944.0,20.77,20.82,20.64,20.65,1998944.0
2020-11-25 15:30:00,20.65,20.72,20.59,20.65,3215709.0,20.65,20.72,20.59,20.65,3215709.0
2020-11-27 09:30:00,21.0,21.34,20.86,21.21,9775495.0,21.0,21.34,20.86,21.21,9775495.0
2020-11-27 10:00:00,21.21,21.98,21.13,21.98,7345029.0,21.21,21.98,21.13,21.98,7345029.0
2020-11-27 10:30:00,21.98,22.25,21.78,21.93,9776018.0,21.98,22.25,21.78,21.93,9776018.0
2020-11-27 11:00:00,21.94,21.97,21.63,21.71,4440885.0,21.94,21.97,21.63,21.71,4440885.0
2020-11-27 11:30:00,21.71,21.81,21.47,21.58,4227226.0,21.71,21.81,21.47,21.58,4227226.0
2020-11-27 12:00:00,21.58,21.63,21.41,21.55,2890238.0,21.58,21.63,21.41,21.55,2890238.0
2020-11-27 12:30:00,21.55,21.6,21.32,21.59,3966630.0,21.55,21.6,21.32,21.59,3966630.0
2020-11-30 09:30:00,21.77,21.77,20.58,20.75,14036601.0,21.77,21.77,20.58,20.75,14036601.0
2020-11-30 10:00:00,20.75,20.88,20.32,20.35,8456647.0,20.75,20.88,20.32,20.35,8456647.0
2020-11-30 10:30:00,20.34,20.62,19.83,20.61,11164966.0,20.34,20.62,19.83,20.61,11164966.0
2020-11-30 11:00:00,20.62,20.78,20.48,20.64,4446009.0,20.62,20.78,20.48,20.64,4446009.0
2020-11-30 11:30:00,20.64,20.93,20.5,20.84,3294972.0,20.64,20.93,20.5,20.84,3294972.0
2020-11-30 12:00:00,20.84,20.9,20.58,20.63,2950043.0,20.84,20.9,20.58,20.63,2950043.0
2020-11-30 12:30:00,20.63,20.77,20.54,20.63,2225706.0,20.63,20.77,20.54,20.63,2225706.0
2020-11-30 13:00:00,20.63,20.65,20.54,20.61,1722991.0,20.63,20.65,20.54,20.61,1722991.0
2020-11-30 13:30:00,20.61,20.7,20.48,20.53,2540287.0,20.61,20.7,20.48,20.53,2540287.0
2020-11-30 14:00:00,20.52,20.6,20.43,20.52,2428648.0,20.52,20.6,20.43,20.52,2428648.0
2020-11-30 14:30:00,20.52,20.62,20.3,20.48,3321945.0,20.52,20.62,20.3,20.48,3321945.0
2020-11-30 15:00:00,20.48,20.52,20.32,20.32,3365010.0,20.48,20.52,20.32,20.32,3365010.0
2020-11-30 15:30:00,20.32,20.38,19.96,19.97,8585525.0,20.32,20.38,19.96,19.97,8585525.0
2020-12-01 09:30:00,20.99,21.01,20.23,20.73,10519449.0,20.99,21.01,20.23,20.73,10519449.0
2020-12-01 10:00:00,20.73,20.81,20.42,20.62,4280712.0,20.73,20.81,20.42,20.62,4280712.0
2020-12-01 10:30:00,20.62,20.94,20.5,20.76,4511726.0,20.62,20.94,20.5,20.76,4511726.0
2020-12-01 11:00:00,20.75,20.86,20.59,20.76,2698022.0,20.75,20.86,20.59,20.76,2698022.0
2020-12-01 11:30:00,20.75,20.78,20.46,20.47,2541269.0,20.75,20.78,20.46,20.47,2541269.0
2020-12-01 12:00:00,20.48,20.56,20.38,20.54,1831029.0,20.48,20.56,20.38,20.54,1831029.0
2020-12-01 12:30:00,20.53,20.61,20.42,20.53,1561466.0,20.53,20.61,20.42,20.53,1561466.0
2020-12-01 13:00:00,20.53,20.55,20.27,20.27,2114760.0,20.53,20.55,20.27,20.27,2114760.0
2020-12-01 13:30:00,20.28,20.36,20.21,20.25,1877513.0,20.28,20.36,20.21,20.25,1877513.0
2020-12-01 14:00:00,20.25,20.38,20.22,20.38,1852827.0,20.25,20.38,20.22,20.38,1852827.0
2020-12-01 14:30:00,20.37,20.39,20.22,20.22,1639856.0,20.37,20.39,20.22,20.22,1639856.0
2020-12-01 15:00:00,20.23,20.27,20.05,20.26,2788469.0,20.23,20.27,20.05,20.26,2788469.0
2020-12-01 15:30:00,20.26,20.27,20.05,20.14,4012882.0,20.26,20.27,20.05,20.14,4012882.0
2020-12-02 09:30:00,19.81,20.4,19.23,20.37,9942560.0,19.81,20.4,19.23,20.37,9942560.0
2020-12-02 10:00:00,20.37,20.58,20.32,20.57,4130358.0,20.37,20.58,20.32,20.57,4130358.0
2020-12-02 10:30:00,20.57,20.73,20.52,20.73,3578495.0,20.57,20.73,20.52,20.73,3578495.0
2020-12-02 11:00:00,20.73,20.91,20.72,20.78,3887503.0,20.73,20.91,20.72,20.78,3887503.0
2020-12-02 11:30:00,20.8,21.08,20.72,20.97,3396735.0,20.8,21.08,20.72,20.97,3396735.0
2020-12-02 12:00:00,20.98,21.03,20.78,20.85,2147727.0,20.98,21.03,20.78,20.85,2147727.0
2020-12-02 12:30:00,20.85,20.86,20.67,20.73,1753746.0,20.85,20.86,20.67,20.73,1753746.0
2020-12-02 13:00:00,20.73,20.88,20.69,20.87,1394772.0,20.73,20.88,20.69,20.87,1394772.0
2020-12-02 13:30:00,20.87,20.87,20.67,20.7,1624030.0,20.87,20.87,20.67,20.7,1624030.0
2020-12-02 14:00:00,20.71,20.88,20.63,20.85,1878165.0,20.71,20.88,20.63,20.85,1878165.0
2020-12-02 14:30:00,20.86,21.03,20.85,20.9,2350313.0,20.86,21.03,20.85,20.9,2350313.0
2020-12-02 15:00:00,20.91,21.03,20.85,21.02,1957622.0,20.91,21.03,20.85,21.02,1957622.0
2020-12-02 15:30:00,21.02,21.27,21.01,21.15,5450104.0,21.02,21.27,21.01,21.15,5450104.0
2020-12-03 09:30:00,21.48,22.07,21.37,22.01,8923491.0,21.48,22.07,21.37,22.01,8923491.0
2020-12-03 10:00:00,22.01,22.42,21.81,22.32,7548172.0,22.01,22.42,21.81,22.32,7548172.0
2020-12-03 10:30:00,22.32,22.79,22.32,22.76,8290964.0,22.32,22.79,22.32,22.76,8290964.0
2020-12-03 11:00:00,22.77,22.89,22.44,22.82,6663285.0,22.77,22.89,22.44,22.82,6663285.0
2020-12-03 11:30:00,22.82,23.5,22.81,23.45,9902340.0,22.82,23.5,22.81,23.45,9902340.0
2020-12-03 12:00:00,23.46,23.47,23.12,23.41,6769213.0,23.46,23.47,23.12,23.41,6769213.0
2020-12-03 12:30:00,23.42,23.42,22.91,23.02,7024980.0,23.42,23.42,22.91,23.02,7024980.0
2020-12-03 13:00:00,23.02,23.35,22.97,23.33,4693766.0,23.02,23.35,22.97,23.33,4693766.0
2020-12-03 13:30:00,23.33,23.38,22.78,22.91,5239378.0,23.33,23.38,22.78,22.91,5239378.0
2020-12-03 14:00:00,22.9,23.2,22.84,23.19,3742138.0,22.9,23.2,22.84,23.19,3742138.0
2020-12-03 14:30:00,23.2,23.25,23.02,23.1,2924538.0,23.2,23.25,23.02,23.1,2924538.0
2020-12-03 15:00:00,23.1,23.23,23.04,23.2,2267659.0,23.1,23.23,23.04,23.2,2267659.0
2020-12-03 15:30:00,23.19,23.3,22.66,22.88,8951573.0,23.19,23.3,22.66,22.88,8951573.0
2020-12-04 09:30:00,23.54,23.71,23.12,23.42,12964945.0,23.54,23.71,23.12,23.42,12964945.0
2020-12-04 10:00:00,23.42,23.42,22.6,22.74,12785205.0,23.42,23.42,22.6,22.74,12785205.0
2020-12-04 10:30:00,22.74,23.07,22.68,22.86,4796895.0,22.74,23.07,22.68,22.86,4796895.0
2020-12-04 11:00:00,22.86,23.21,22.8,23.2,4297261.0,22.86,23.21,22.8,23.2,4297261.0
2020-12-04 11:30:00,23.21,23.24,22.99,23.23,3203636.0,23.21,23.24,22.99,23.23,3203636.0
2020-12-04 12:00:00,23.22,23.4,23.22,23.4,3293261.0,23.22,23.4,23.22,23.4,3293261.0
2020-12-04 12:30:00,23.41,23.43,23.29,23.39,2156653.0,23.41,23.43,23.29,23.39,2156653.0
2020-12-04 13:00:00,23.39,23.41,23.12,23.19,2234511.0,23.39,23.41,23.12,23.19,2234511.0
2020-12-04 13:30:00,23.19,23.27,23.14,23.19,1538820.0,23.19,23.27,23.14,23.19,1538820.0
2020-12-04 14:00:00,23.19,23.36,23.17,23.32,1669360.0,23.19,23.36,23.17,23.32,1669360.0
2020-12-04 14:30:00,23.32,23.35,23.24,23.34,1434820.0,23.32,23.35,23.24,23.34,1434820.0
2020-12-04 15:00:00,23.34,23.35,23.17,23.18,1941270.0,23.34,23.35,23.17,23.18,1941270.0
2020-12-04 15:30:00,23.19,23.48,23.15,23.47,5259953.0,23.19,23.48,23.15,23.47,5259953.0
2020-12-07 09:30:00,23.26,23.3,22.92,23.0,3310475.0,23.26,23.3,22.92,23.0,3310475.0
2020-12-07 10:00:00,23.0,23.19,22.7,23.18,5814374.0,23.0,23.19,22.7,23.18,5814374.0
2020-12-07 10:30:00,23.17,23.3,22.91,23.01,5999421.0,23.17,23.3,22.91,23.01,5999421.0
2020-12-07 11:00:00,23.01,23.18,22.87,23.09,3111150.0,23.01,23.18,22.87,23.09,3111150.0
2020-12-07 11:30:00,23.09,23.24,23.0,23.19,3078519.0,23.09,23.24,23.0,23.19,3078519.0
2020-12-07 12:00:00,23.19,23.23,23.12,23.17,1746609.0,23.19,23.23,23.12,23.17,1746609.0
2020-12-07 12:30:00,23.17,23.37,23.13,23.3,2180576.0,23.17,23.37,23.13,23.3,2180576.0
2020-12-07 13:00:00,23.29,23.3,23.15,23.23,1839325.0,23.29,23.3,23.15,23.23,1839325.0
2020-12-07 13:30:00,23.23,23.33,22.97,22.98,2942836.0,23.23,23.33,22.97,22.98,2942836.0
2020-12-07 14:00:00,22.97,23.1,22.93,23.09,2025804.0,22.97,23.1,22.93,23.09,2025804.0
2020-12-07 14:30:00,23.08,23.11,22.99,23.09,1277523.0,23.08,23.11,22.99,23.09,1277523.0
2020-12-07 15:00:00,23.09,23.1,22.95,23.03,1486313.0,23.09,23.1,22.95,23.03,1486313.0
2020-12-07 15:30:00,23.03,23.22,23.02,23.2,3411330.0,23.03,23.22,23.02,23.2,3411330.0
2020-12-08 09:30:00,23.01,23.92,22.95,23.6,9636654.0,23.01,23.92,22.95,23.6,9636654.0
2020-12-08 10:00:00,23.61,23.62,23.22,23.34,4690944.0,23.61,23.62,23.22,23.34,4690944.0
2020-12-08 10:30:00,23.34,23.55,23.26,23.5,3891469.0,23.34,23.55,23.26,23.5,3891469.0
2020-12-08 11:00:00,23.49,23.65,23.45,23.64,2432884.0,23.49,23.65,23.45,23.64,2432884.0
2020-12-08 11:30:00,23.64,23.74,23.59,23.66,2357577.0,23.64,23.74,23.59,23.66,2357577.0
2020-12-08 12:00:00,23.65,23.86,23.62,23.82,2863150.0,23.65,23.86,23.62,23.82,2863150.0
2020-12-08 12:30:00,23.82,23.86,23.61,23.62,1883390.0,23.82,23.86,23.61,23.62,1883390.0
2020-12-08 13:00:00,23.61,23.68,23.48,23.66,1586519.0,23.61,23.68,23.48,23.66,1586519.0
2020-12-08 13:30:00,23.66,23.68,23.52,23.56,950486.0,23.66,23.68,23.52,23.56,950486.0
2020-12-08 14:00:00,23.57,23.75,23.53,23.68,1345425.0,23.57,23.75,23.53,23.68,1345425.0
2020-12-08 14:30:00,23.68,23.71,23.57,23.58,1104418.0,23.68,23.71,23.57,23.58,1104418.0
2020-12-08 15:00:00,23.58,23.65,23.55,23.64,1210302.0,23.58,23.65,23.55,23.64,1210302.0
2020-12-08 15:30:00,23.64,23.7,23.52,23.58,4339606.0,23.64,23.7,23.52,23.58,4339606.0
2020-12-09 09:30:00,23.97,24.38,23.67,23.98,9429148.0,23.97,24.38,23.67,23.98,9429148.0
2020-12-09 10:00:00,23.97,24.2,23.85,24.19,5188053.0,23.97,24.2,23.85,24.19,5188053.0
2020-12-09 10:30:00,24.19,24.23,23.73,23.76,3956186.0,24.19,24.23,23.73,23.76,3956186.0
2020-12-09 11:00:00,23.76,23.97,23.73,23.86,2752556.0,23.76,23.97,23.73,23.86,2752556.0
2020-12-09 11:30:00,23.85,23.85,23.72,23.83,1820536.0,23.85,23.85,23.72,23.83,1820536.0
2020-12-09 12:00:00,23.84,23.85,23.71,23.75,1688079.0,23.84,23.85,23.71,23.75,1688079.0
2020-12-09 12:30:00,23.75,23.75,22.93,23.16,7413969.0,23.75,23.75,22.93,23.16,7413969.0
2020-12-09 13:00:00,23.15,23.2,22.76,22.78,3923952.0,23.15,23.2,22.76,22.78,3923952.0
2020-12-09 13:30:00,22.78,22.79,22.03,22.03,7384449.0,22.78,22.79,22.03,22.03,7384449.0
2020-12-09 14:00:00,22.03,22.71,21.97,22.68,6126102.0,22.03,22.71,21.97,22.68,6126102.0
2020-12-09 14:30:00,22.69,22.77,22.53,22.7,3504570.0,22.69,22.77,22.53,22.7,3504570.0
2020-12-09 15:00:00,22.7,22.8,22.47,22.5,2976972.0,22.7,22.8,22.47,22.5,2976972.0
2020-12-09 15:30:00,22.49,22.74,22.47,22.68,4379185.0,22.49,22.74,22.47,22.68,4379185.0
2020-12-10 09:30:00,22.25,22.91,22.16,22.66,7411480.0,22.25,22.91,22.16,22.66,7411480.0
2020-12-10 10:00:00,22.67,22.81,22.28,22.81,5325630.0,22.67,22.81,22.28,22.81,5325630.0
2020-12-10 10:30:00,22.82,23.07,22.68,22.73,4601515.0,22.82,23.07,22.68,22.73,4601515.0
2020-12-10 11:00:00,22.73,22.74,22.47,22.54,3264118.0,22.73,22.74,22.47,22.54,3264118.0
2020-12-10 11:30:00,22.54,22.56,22.32,22.48,2040052.0,22.54,22.56,22.32,22.48,2040052.0
2020-12-10 12:00:00,22.48,22.48,22.31,22.39,2451906.0,22.48,22.48,22.31,22.39,2451906.0
2020-12-10 12:30:00,22.39,22.46,22.25,22.33,2118701.0,22.39,22.46,22.25,22.33,2118701.0
2020-12-10 13:00:00,22.33,22.37,22.25,22.28,1447953.0,22.33,22.37,22.25,22.28,1447953.0
2020-12-10 13:30:00,22.29,22.31,22.18,22.23,2183143.0,22.29,22.31,22.18,22.23,2183143.0
2020-12-10 14:00:00,22.24,22.27,22.17,22.21,1548130.0,22.24,22.27,22.17,22.21,1548130.0
2020-12-10 14:30:00,22.21,22.68,22.18,22.45,3371722.0,22.21,22.68,22.18,22.45,3371722.0
2020-12-10 15:00:00,22.45,22.49,22.35,22.36,1980228.0,22.45,22.49,22.35,22.36,1980228.0
2020-12-10 15:30:00,22.37,22.5,22.3,22.31,4987722.0,22.37,22.5,22.3,22.31,4987722.0
2020-12-11 09:30:00,22.64,22.82,22.24,22.32,6791896.0,22.64,22.82,22.24,22.32,6791896.0
2020-12-11 10:00:00,22.32,22.5,22.03,22.09,3864035.0,22.32,22.5,22.03,22.09,3864035.0
2020-12-11 10:30:00,22.09,22.19,21.9,22.0,3823569.0,22.09,22.19,21.9,22.0,3823569.0
2020-12-11 11:00:00,21.99,22.03,21.78,21.87,2874072.0,21.99,22.03,21.78,21.87,2874072.0
2020-12-11 11:30:00,21.86,21.9,21.7,21.73,2441292.0,21.86,21.9,21.7,21.73,2441292.0
2020-12-11 12:00:00,21.74,21.77,21.5,21.58,2706600.0,21.74,21.77,21.5,21.58,2706600.0
2020-12-11 12:30:00,21.57,21.58,21.38,21.53,3306197.0,21.57,21.58,21.38,21.53,3306197.0
2020-12-11 13:00:00,21.54,21.63,21.42,21.51,3271729.0,21.54,21.63,21.42,21.51,3271729.0
2020-12-11 13:30:00,21.5,21.53,21.44,21.51,2209972.0,21.5,21.53,21.44,21.51,2209972.0
2020-12-11 14:00:00,21.51,21.85,21.49,21.57,3018957.0,21.51,21.85,21.49,21.57,3018957.0
2020-12-11 14:30:00,21.57,21.61,21.47,21.5,2455626.0,21.57,21.61,21.47,21.5,2455626.0
2020-12-11 15:00:00,21.49,21.53,21.38,21.39,2717684.0,21.49,21.53,21.38,21.39,2717684.0
2020-12-11 15:30:00,21.39,21.41,21.28,21.32,5437212.0,21.39,21.41,21.28,21.32,5437212.0
2020-12-14 09:30:00,22.32,22.75,21.87,22.03,11747120.0,22.32,22.75,21.87,22.03,11747120.0
2020-12-14 10:00:00,22.04,22.11,21.65,21.82,4924072.0,22.04,22.11,21.65,21.82,4924072.0
2020-12-14 10:30:00,21.81,21.84,21.39,21.4,4106129.0,21.81,21.84,21.39,21.4,4106129.0
2020-12-14 11:00:00,21.39,21.75,21.31,21.66,3173282.0,21.39,21.75,21.31,21.66,3173282.0
2020-12-14 11:30:00,21.66,21.7,21.43,21.46,2203337.0,21.66,21.7,21.43,21.46,2203337.0
2020-12-14 12:00:00,21.46,21.58,21.36,21.43,1834850.0,21.46,21.58,21.36,21.43,1834850.0
2020-12-14 12:30:00,21.43,21.49,21.33,21.38,1767892.0,21.43,21.49,21.33,21.38,1767892.0
2020-12-14 13:00:00,21.39,21.42,21.28,21.41,1944291.0,21.39,21.42,21.28,21.41,1944291.0
2020-12-14 13:30:00,21.41,21.57,21.33,21.36,1824569.0,21.41,21.57,21.33,21.36,1824569.0
2020-12-14 14:00:00,21.36,21.45,21.3,21.43,1671746.0,21.36,21.45,21.3,21.43,1671746.0
2020-12-14 14:30:00,21.44,21.52,21.33,21.48,1687799.0,21.44,21.52,21.33,21.48,1687799.0
2020-12-14 15:00:00,21.48,21.53,21.4,21.42,1651582.0,21.48,21.53,21.4,21.42,1651582.0
2020-12-14 15:30:00,21.42,21.42,20.93,20.93,8592208.0,21.42,21.42,20.93,20.93,8592208.0
2020-12-15 09:30:00,21.18,21.24,20.28,20.45,8760311.0,21.18,21.24,20.28,20.45,8760311.0
2020-12-15 10:00:00,20.46,20.58,20.1,20.21,6359078.0,20.46,20.58,20.1,20.21,6359078.0
2020-12-15 10:30:00,20.21,20.4,19.96,20.39,6401280.0,20.21,20.4,19.96,20.39,6401280.0
2020-12-15 11:00:00,20.39,20.79,20.23,20.71,4329249.0,20.39,20.79,20.23,20.71,4329249.0
2020-12-15 11:30:00,20.71,20.9,20.59,20.81,2995261.0,20.71,20.9,20.59,20.81,2995261.0
2020-12-15 12:00:00,20.8,20.89,20.64,20.85,2124423.0,20.8,20.89,20.64,20.85,2124423.0
2020-12-15 12:30:00,20.85,21.28,20.81,21.24,3179705.0,20.85,21.28,20.81,21.24,3179705.0
2020-12-15 13:00:00,21.23,21.36,21.15,21.26,2538041.0,21.23,21.36,21.15,21.26,2538041.0
2020-12-15 13:30:00,21.27,21.64,21.25,21.61,3061689.0,21.27,21.64,21.25,21.61,3061689.0
2020-12-15 14:00:00,21.6,21.62,21.32,21.58,2864178.0,21.6,21.62,21.32,21.58,2864178.0
2020-12-15 14:30:00,21.58,21.67,21.54,21.64,1937260.0,21.58,21.67,21.54,21.64,1937260.0
2020-12-15 15:00:00,21.64,21.71,21.54,21.59,2140978.0,21.64,21.71,21.54,21.59,2140978.0
2020-12-15 15:30:00,21.59,21.68,21.49,21.54,4454719.0,21.59,21.68,21.49,21.54,4454719.0
2020-12-16 09:30:00,21.53,22.19,21.34,22.15,7656061.0,21.53,22.19,21.34,22.15,7656061.0
2020-12-16 10:00:00,22.15,22.21,21.43,21.56,5373591.0,22.15,22.21,21.43,21.56,5373591.0
2020-12-16 10:30:00,21.56,21.64,21.31,21.45,2686000.0,21.56,21.64,21.31,21.45,2686000.0
2020-12-16 11:00:00,21.46,21.77,21.39,21.7,2406774.0,21.46,21.77,21.39,21.7,2406774.0
2020-12-16 11:30:00,21.7,21.74,21.62,21.68,1189133.0,21.7,21.74,21.62,21.68,1189133.0
2020-12-16 12:00:00,21.68,21.69,21.56,21.59,1049392.0,21.68,21.69,21.56,21.59,1049392.0
2020-12-16 12:30:00,21.59,21.67,21.52,21.56,932044.0,21.59,21.67,21.52,21.56,932044.0
2020-12-16 13:00:00,21.56,21.68,21.53,21.58,1118911.0,21.56,21.68,21.53,21.58,1118911.0
2020-12-16 13:30:00,21.59,21.69,21.55,21.69,944022.0,21.59,21.69,21.55,21.69,944022.0
2020-12-16 14:00:00,21.69,21.8,21.52,21.57,1966040.0,21.69,21.8,21.52,21.57,1966040.0
2020-12-16 14:30:00,21.58,21.79,21.55,21.76,1828761.0,21.58,21.79,21.55,21.76,1828761.0
2020-12-16 15:00:00,21.76,21.85,21.7,21.8,1497250.0,21.76,21.85,21.7,21.8,1497250.0
2020-12-16 15:30:00,21.8,21.88,21.71,21.76,2770071.0,21.8,21.88,21.71,21.76,2770071.0
2020-12-17 09:30:00,21.89,21.89,21.31,21.6,5492989.0,21.89,21.89,21.31,21.6,5492989.0
2020-12-17 10:00:00,21.6,21.76,21.48,21.6,2510543.0,21.6,21.76,21.48,21.6,2510543.0
2020-12-17 10:30:00,21.59,21.67,21.36,21.6,1853272.0,21.59,21.67,21.36,21.6,1853272.0
2020-12-17 11:00:00,21.59,21.89,21.57,21.89,2054263.0,21.59,21.89,21.57,21.89,2054263.0
2020-12-17 11:30:00,21.88,21.9,21.65,21.74,1582821.0,21.88,21.9,21.65,21.74,1582821.0
2020-12-17 12:00:00,21.74,21.82,21.68,21.74,1030316.0,21.74,21.82,21.68,21.74,1030316.0
2020-12-17 12:30:00,21.74,21.84,21.72,21.82,757554.0,21.74,21.84,21.72,21.82,757554.0
2020-12-17 13:00:00,21.82,21.83,21.7,21.73,740111.0,21.82,21.83,21.7,21.73,740111.0
2020-12-17 13:30:00,21.74,21.75,21.61,21.66,965321.0,21.74,21.75,21.61,21.66,965321.0
2020-12-17 14:00:00,21.67,21.67,21.53,21.6,721277.0,21.67,21.67,21.53,21.6,721277.0
2020-12-17 14:30:00,21.61,21.64,21.54,21.59,979051.0,21.61,21.64,21.54,21.59,979051.0
2020-12-17 15:00:00,21.59,21.62,21.48,21.54,1295968.0,21.59,21.62,21.48,21.54,1295968.0
2020-12-17 15:30:00,21.54,21.63,21.46,21.63,2372471.0,21.54,21.63,21.46,21.63,2372471.0
2020-12-18 09:30:00,21.61,21.74,21.38,21.45,4386166.0,21.61,21.74,21.38,21.45,4386166.0
2020-12-18 10:00:00,21.46,21.79,21.35,21.78,3174791.0,21.46,21.79,21.35,21.78,3174791.0
2020-12-18 10:30:00,21.79,21.98,21.67,21.72,3243635.0,21.79,21.98,21.67,21.72,3243635.0
2020-12-18 11:00:00,21.72,21.77,21.57,21.62,1738589.0,21.72,21.77,21.57,21.62,1738589.0
2020-12-18 11:30:00,21.62,21.63,21.45,21.48,1677425.0,21.62,21.63,21.45,21.48,1677425.0
2020-12-18 12:00:00,21.48,21.6,21.46,21.55,1195600.0,21.48,21.6,21.46,21.55,1195600.0
2020-12-18 12:30:00,21.54,21.6,21.42,21.46,1351626.0,21.54,21.6,21.42,21.46,1351626.0
2020-12-18 13:00:00,21.46,21.48,21.33,21.37,1272508.0,21.46,21.48,21.33,21.37,1272508.0
2020-12-18 13:30:00,21.36,21.45,21.35,21.38,1097440.0,21.36,21.45,21.35,21.38,1097440.0
2020-12-18 14:00:00,21.38,21.41,21.23,21.39,1624442.0,21.38,21.41,21.23,21.39,1624442.0
2020-12-18 14:30:00,21.39,21.43,21.29,21.34,1547517.0,21.39,21.43,21.29,21.34,1547517.0
2020-12-18 15:00:00,21.32,21.34,21.12,21.19,2397457.0,21.32,21.34,21.12,21.19,2397457.0
2020-12-18 15:30:00,21.19,21.48,21.0,21.45,7216641.0,21.19,21.48,21.0,21.45,7216641.0
2020-12-21 09:30:00,20.22,20.83,20.03,20.44,10065320.0,20.22,20.83,20.03,20.44,10065320.0
2020-12-21 10:00:00,20.43,20.45,20.06,20.23,5851864.0,20.43,20.45,20.06,20.23,5851864.0
2020-12-21 10:30:00,20.23,20.59,20.18,20.52,3383900.0,20.23,20.59,20.18,20.52,3383900.0
2020-12-21 11:00:00,20.52,20.63,20.39,20.44,2047069.0,20.52,20.63,20.39,20.44,2047069.0
2020-12-21 11:30:00,20.44,20.52,20.34,20.36,2293509.0,20.44,20.52,20.34,20.36,2293509.0
2020-12-21 12:00:00,20.36,20.45,20.25,20.4,1768784.0,20.36,20.45,20.25,20.4,1768784.0
2020-12-21 12:30:00,20.4,20.63,20.4,20.59,2052405.0,20.4,20.63,20.4,20.59,2052405.0
2020-12-21 13:00:00,20.58,20.88,20.58,20.88,1951268.0,20.58,20.88,20.58,20.88,1951268.0
2020-12-21 13:30:00,20.87,21.0,20.84,20.91,2333611.0,20.87,21.0,20.84,20.91,2333611.0
2020-12-21 14:00:00,20.92,21.3,20.86,21.19,3097394.0,20.92,21.3,20.86,21.19,3097394.0
2020-12-21 14:30:00,21.19,21.23,21.04,21.06,1954626.0,21.19,21.23,21.04,21.06,1954626.0
2020-12-21 15:00:00,21.07,21.19,20.95,21.19,1872627.0,21.07,21.19,20.95,21.19,1872627.0
2020-12-21 15:30:00,21.18,21.19,20.97,21.05,3351104.0,21.18,21.19,20.97,21.05,3351104.0
2020-12-22 09:30:00,21.1,21.26,20.26,20.29,5729159.0,21.1,21.26,20.26,20.29,5729159.0
2020-12-22 10:00:00,20.28,20.58,20.25,20.56,3635710.0,20.28,20.58,20.25,20.56,3635710.0
2020-12-22 10:30:00,20.56,20.61,20.13,20.17,3150242.0,20.56,20.61,20.13,20.17,3150242.0
2020-12-22 11:00:00,20.16,20.31,20.03,20.06,2659669.0,20.16,20.31,20.03,20.06,2659669.0
2020-12-22 11:30:00,20.07,20.11,19.82,20.01,5118538.0,20.07,20.11,19.82,20.01,5118538.0
2020-12-22 12:00:00,20.01,20.09,19.9,19.92,1733477.0,20.01,20.09,19.9,19.92,1733477.0
2020-12-22 12:30:00,19.92,20.19,19.91,20.14,1507007.0,19.92,20.19,19.91,20.14,1507007.0
2020-12-22 13:00:00,20.14,20.18,20.06,20.07,1116442.0,20.14,20.18,20.06,20.07,1116442.0
2020-12-22 13:30:00,20.08,20.14,20.02,20.12,1126283.0,20.08,20.14,20.02,20.12,1126283.0
2020-12-22 14:00:00,20.12,20.17,20.04,20.1,889899.0,20.12,20.17,20.04,20.1,889899.0
2020-12-22 14:30:00,20.09,20.18,19.96,20.17,1769868.0,20.09,20.18,19.96,20.17,1769868.0
2020-12-22 15:00:00,20.16,20.18,19.87,19.88,1685180.0,20.16,20.18,19.87,19.88,1685180.0
2020-12-22 15:30:00,19.88,19.91,19.75,19.81,4670619.0,19.88,19.91,19.75,19.81,4670619.0
2020-12-23 09:30:00,20.13,20.85,20.03,20.81,7077369.0,20.13,20.85,20.03,20.81,7077369.0
2020-12-23 10:00:00,20.81,21.0,20.55,20.64,4315252.0,20.81,21.0,20.55,20.64,4315252.0
2020-12-23 10:30:00,20.65,20.96,20.52,20.92,2667051.0,20.65,20.96,20.52,20.92,2667051.0
2020-12-23 11:00:00,20.91,21.07,20.84,20.93,2660699.0,20.91,21.07,20.84,20.93,2660699.0
2020-12-23 11:30:00,20.94,20.99,20.74,20.79,1655635.0,20.94,20.99,20.74,20.79,1655635.0
2020-12-23 12:00:00,20.79,20.81,20.66,20.67,1128757.0,20.79,20.81,20.66,20.67,1128757.0
2020-12-23 12:30:00,20.67,20.9,20.66,20.84,1081519.0,20.67,20.9,20.66,20.84,1081519.0
2020-12-23 13:00:00,20.84,20.9,20.76,20.79,817552.0,20.84,20.9,20.76,20.79,817552.0
2020-12-23 13:30:00,20.79,20.97,20.77,20.89,1025701.0,20.79,20.97,20.77,20.89,1025701.0
2020-12-23 14:00:00,20.9,20.97,20.86,20.92,664517.0,20.9,20.97,20.86,20.92,664517.0
2020-12-23 14:30:00,20.92,21.0,20.9,20.91,785750.0,20.92,21.0,20.9,20.91,785750.0
2020-12-23 15:00:00,20.91,20.99,20.85,20.98,1191984.0,20.91,20.99,20.85,20.98,1191984.0
2020-12-23 15:30:00,20.98,21.08,20.9,20.93,3015291.0,20.98,21.08,20.9,20.93,3015291.0
2020-12-24 09:30:00,20.98,21.08,20.43,20.81,4664861.0,20.98,21.08,20.43,20.81,4664861.0
2020-12-24 10:00:00,20.81,20.82,20.52,20.54,2020542.0,20.81,20.82,20.52,20.54,2020542.0
2020-12-24 10:30:00,20.55,20.8,20.46,20.79,2017277.0,20.55,20.8,20.46,20.79,2017277.0
2020-12-24 11:00:00,20.79,20.79,20.63,20.67,1166144.0,20.79,20.79,20.63,20.67,1166144.0
2020-12-24 11:30:00,20.68,20.83,20.64,20.81,1044228.0,20.68,20.83,20.64,20.81,1044228.0
2020-12-24 12:00:00,20.81,20.84,20.7,20.74,914259.0,20.81,20.84,20.7,20.74,914259.0
2020-12-24 12:30:00,20.73,20.88,20.68,20.85,1620263.0,20.73,20.88,20.68,20.85,1620263.0
2020-12-28 09:30:00,21.33,21.57,21.02,21.45,6102688.0,21.33,21.57,21.02,21.45,6102688.0
2020-12-28 10:00:00,21.46,22.05,21.45,22.03,5965957.0,21.46,22.05,21.45,22.03,5965957.0
2020-12-28 10:30:00,22.03,22.05,21.8,21.85,3883680.0,22.03,22.05,21.8,21.85,3883680.0
2020-12-28 11:00:00,21.86,21.94,21.71,21.83,1921635.0,21.86,21.94,21.71,21.83,1921635.0
2020-12-28 11:30:00,21.84,21.95,21.78,21.79,1552209.0,21.84,21.95,21.78,21.79,1552209.0
2020-12-28 12:00:00,21.78,21.89,21.69,21.69,1355546.0,21.78,21.89,21.69,21.69,1355546.0
2020-12-28 12:30:00,21.69,21.77,21.61,21.67,1057235.0,21.69,21.77,21.61,21.67,1057235.0
2020-12-28 13:00:00,21.67,21.8,21.63,21.77,1085235.0,21.67,21.8,21.63,21.77,1085235.0
2020-12-28 13:30:00,21.76,21.85,21.7,21.75,1108917.0,21.76,21.85,21.7,21.75,1108917.0
2020-12-28 14:00:00,21.74,21.91,21.72,21.83,1142842.0,21.74,21.91,21.72,21.83,1142842.0
2020-12-28 14:30:00,21.84,21.9,21.73,21.76,992660.0,21.84,21.9,21.73,21.76,992660.0
2020-12-28 15:00:00,21.76,21.8,21.68,21.73,948786.0,21.76,21.8,21.68,21.73,948786.0
2020-12-28 15:30:00,21.73,21.77,21.62,21.71,2361246.0,21.73,21.77,21.62,21.71,2361246.0
2020-12-29 09:30:00,22.2,22.27,21.61,21.7,7070569.0,22.2,22.27,21.61,21.7,7070569.0
2020-12-29 10:00:00,21.7,21.81,21.42,21.7,4044504.0,21.7,21.81,21.42,21.7,4044504.0
2020-12-29 10:30:00,21.7,21.93,21.66,21.88,1691041.0,21.7,21.93,21.66,21.88,1691041.0
2020-12-29 11:00:00,21.87,21.9,21.67,21.74,1247825.0,21.87,21.9,21.67,21.74,1247825.0
2020-12-29 11:30:00,21.73,21.81,21.71,21.76,842423.0,21.73,21.81,21.71,21.76,842423.0
2020-12-29 12:00:00,21.74,21.85,21.62,21.65,879464.0,21.74,21.85,21.62,21.65,879464.0
2020-12-29 12:30:00,21.65,21.65,21.5,21.58,1102087.0,21.65,21.65,21.5,21.58,1102087.0
2020-12-29 13:00:00,21.58,21.67,21.5,21.63,837394.0,21.58,21.67,21.5,21.63,837394.0
2020-12-29 13:30:00,21.63,21.67,21.58,21.58,531211.0,21.63,21.67,21.58,21.58,531211.0
2020-12-29 14:00:00,21.58,21.59,21.43,21.45,1024280.0,21.58,21.59,21.43,21.45,1024280.0
2020-12-29 14:30:00,21.45,21.48,21.36,21.44,1231631.0,21.45,21.48,21.36,21.44,1231631.0
2020-12-29 15:00:00,21.44,21.59,21.4,21.52,1223145.0,21.44,21.59,21.4,21.52,1223145.0
2020-12-29 15:30:00,21.52,21.53,21.4,21.43,1996183.0,21.52,21.53,21.4,21.43,1996183.0
2020-12-30 09:30:00,21.54,21.82,21.38,21.65,3861205.0,21.54,21.82,21.38,21.65,3861205.0
2020-12-30 10:00:00,21.64,21.9,21.63,21.87,2480125.0,21.64,21.9,21.63,21.87,2480125.0
2020-12-30 10:30:00,21.88,22.09,21.82,22.03,2805391.0,21.88,22.09,21.82,22.03,2805391.0
2020-12-30 11:00:00,22.03,22.04,21.86,21.91,1633920.0,22.03,22.04,21.86,21.91,1633920.0
2020-12-30 11:30:00,21.91,21.98,21.86,21.91,984731.0,21.91,21.98,21.86,21.91,984731.0
2020-12-30 12:00:00,21.91,21.95,21.81,21.82,965957.0,21.91,21.95,21.81,21.82,965957.0
2020-12-30 12:30:00,21.83,21.84,21.66,21.7,1238530.0,21.83,21.84,21.66,21.7,1238530.0
2020-12-30 13:00:00,21.7,21.73,21.62,21.68,1442666.0,21.7,21.73,21.62,21.68,1442666.0
2020-12-30 13:30:00,21.68,21.86,21.67,21.75,1089945.0,21.68,21.86,21.67,21.75,1089945.0
2020-12-30 14:00:00,21.74,21.78,21.71,21.75,589311.0,21.74,21.78,21.71,21.75,589311.0
2020-12-30 14:30:00,21.74,21.79,21.61,21.63,940256.0,21.74,21.79,21.61,21.63,940256.0
2020-12-30 15:00:00,21.63,21.68,21.58,21.64,921753.0,21.63,21.68,21.58,21.64,921753.0
2020-12-30 15:30:00,21.65,21.86,21.64,21.79,2120829.0,21.65,21.86,21.64,21.79,2120829.0
2020-12-31 09:30:00,21.62,21.65,20.9,20.97,5764809.0,21.62,21.65,20.9,20.97,5764809.0
2020-12-31 10:00:00,20.97,21.38,20.91,21.36,2607972.0,20.97,21.38,20.91,21.36,2607972.0
2020-12-31 10:30:00,21.36,21.62,21.29,21.62,1879906.0,21.36,21.62,21.29,21.62,1879906.0
2020-12-31 11:00:00,21.62,21.75,21.53,21.55,1915026.0,21.62,21.75,21.53,21.55,1915026.0
2020-12-31 11:30:00,21.56,21.65,21.46,21.64,1136019.0,21.56,21.65,21.46,21.64,1136019.0
2020-12-31 12:00:00,21.64,21.65,21.5,21.64,1676299.0,21.64,21.65,21.5,21.64,1676299.0
2020-12-31 12:30:00,21.64,21.79,21.64,21.71,1338358.0,21.64,21.79,21.64,21.71,1338358.0
2020-12-31 13:00:00,21.71,21.79,21.64,21.68,895603.0,21.71,21.79,21.64,21.68,895603.0
2020-12-31 13:30:00,21.67,21.7,21.61,21.63,649590.0,21.67,21.7,21.61,21.63,649590.0
2020-12-31 14:00:00,21.64,21.78,21.6,21.7,958915.0,21.64,21.78,21.6,21.7,958915.0
2020-12-31 14:30:00,21.7,21.75,21.68,21.7,905404.0,21.7,21.75,21.68,21.7,905404.0
2020-12-31 15:00:00,21.69,21.78,21.67,21.68,1026640.0,21.69,21.78,21.67,21.68,1026640.0
2020-12-31 15:30:00,21.68,21.7,21.6,21.66,2602587.0,21.68,21.7,21.6,21.66,2602587.0
2021-01-04 09:30:00,21.7,21.71,20.47,20.71,7619718.0,21.7,21.71,20.47,20.71,7619718.0
2021-01-04 10:00:00,20.71,20.83,20.34,20.39,4725487.0,20.71,20.83,20.34,20.39,4725487.0
2021-01-04 10:30:00,20.39,20.46,20.09,20.19,4590295.0,20.39,20.46,20.09,20.19,4590295.0
2021-01-04 11:00:00,20.19,20.36,20.04,20.35,4158316.0,20.19,20.36,20.04,20.35,4158316.0
2021-01-04 11:30:00,20.34,20.34,20.16,20.21,2239655.0,20.34,20.34,20.16,20.21,2239655.0
2021-01-04 12:00:00,20.21,20.42,20.1,20.42,1966002.0,20.21,20.42,20.1,20.42,1966002.0
2021-01-04 12:30:00,20.42,20.5,20.28,20.45,1611346.0,20.42,20.5,20.28,20.45,1611346.0
2021-01-04 13:00:00,20.45,20.67,20.42,20.61,1556791.0,20.45,20.67,20.42,20.61,1556791.0
2021-01-04 13:30:00,20.61,20.72,20.53,20.61,1162384.0,20.61,20.72,20.53,20.61,1162384.0
2021-01-04 14:00:00,20.62,20.63,20.49,20.55,1209931.0,20.62,20.63,20.49,20.55,1209931.0
2021-01-04 14:30:00,20.56,20.59,20.46,20.57,1044505.0,20.56,20.59,20.46,20.57,1044505.0
2021-01-04 15:00:00,20.57,20.57,20.27,20.31,1727250.0,20.57,20.57,20.27,20.31,1727250.0
2021-01-04 15:30:00,20.31,20.4,20.26,20.38,2574751.0,20.31,20.4,20.26,20.38,2574751.0
2021-01-05 09:30:00,20.17,20.74,20.15,20.35,5172579.0,20.17,20.74,20.15,20.35,5172579.0
2021-01-05 10:00:00,20.36,20.49,20.2,20.25,3242603.0,20.36,20.49,20.2,20.25,3242603.0
2021-01-05 10:30:00,20.26,20.48,20.21,20.35,1786086.0,20.26,20.48,20.21,20.35,1786086.0
2021-01-05 11:00:00,20.35,20.43,20.24,20.38,1606104.0,20.35,20.43,20.24,20.38,1606104.0
2021-01-05 11:30:00,20.38,20.51,20.3,20.49,1652227.0,20.38,20.51,20.3,20.49,1652227.0
2021-01-05 12:00:00,20.49,20.55,20.42,20.45,1567433.0,20.49,20.55,20.42,20.45,1567433.0
2021-01-05 12:30:00,20.45,20.57,20.44,20.57,849560.0,20.45,20.57,20.44,20.57,849560.0
2021-01-05 13:00:00,20.56,20.64,20.53,20.63,957132.0,20.56,20.64,20.53,20.63,957132.0
2021-01-05 13:30:00,20.63,20.81,20.55,20.77,1593950.0,20.63,20.81,20.55,20.77,1593950.0
2021-01-05 14:00:00,20.77,20.85,20.7,20.8,1562566.0,20.77,20.85,20.7,20.8,1562566.0
2021-01-05 14:30:00,20.81,20.83,20.5,20.51,1841639.0,20.81,20.83,20.5,20.51,1841639.0
2021-01-05 15:00:00,20.51,20.66,20.48,20.64,1819286.0,20.51,20.66,20.48,20.64,1819286.0
2021-01-05 15:30:00,20.64,20.69,20.58,20.6,1922416.0,20.64,20.69,20.58,20.6,1922416.0
2021-01-06 09:30:00,20.54,20.85,20.16,20.28,5679285.0,20.54,20.85,20.16,20.28,5679285.0
2021-01-06 10:00:00,20.28,20.57,20.25,20.52,2953440.0,20.28,20.57,20.25,20.52,2953440.0
2021-01-06 10:30:00,20.53,20.7,20.44,20.69,2145339.0,20.53,20.7,20.44,20.69,2145339.0
2021-01-06 11:00:00,20.69,20.81,20.65,20.69,1575816.0,20.69,20.81,20.65,20.69,1575816.0
2021-01-06 11:30:00,20.69,20.69,20.46,20.47,1616449.0,20.69,20.69,20.46,20.47,1616449.0
2021-01-06 12:00:00,20.47,20.61,20.42,20.59,1383033.0,20.47,20.61,20.42,20.59,1383033.0
2021-01-06 12:30:00,20.58,20.73,20.54,20.65,1608595.0,20.58,20.73,20.54,20.65,1608595.0
2021-01-06 13:00:00,20.65,20.79,20.6,20.71,1844199.0,20.65,20.79,20.6,20.71,1844199.0
2021-01-06 13:30:00,20.71,20.91,20.67,20.83,1368579.0,20.71,20.91,20.67,20.83,1368579.0
2021-01-06 14:00:00,20.83,20.92,20.56,20.59,1982971.0,20.83,20.92,20.56,20.59,1982971.0
2021-01-06 14:30:00,20.58,20.68,20.17,20.54,4352037.0,20.58,20.68,20.17,20.54,4352037.0
2021-01-06 15:00:00,20.54,20.58,20.35,20.51,2348203.0,20.54,20.58,20.35,20.51,2348203.0
2021-01-06 15:30:00,20.51,20.54,20.37,20.4,2306189.0,20.51,20.54,20.37,20.4,2306189.0
2021-01-07 09:30:00,20.48,21.22,20.47,21.1,6234106.0,20.48,21.22,20.47,21.1,6234106.0
2021-01-07 10:00:00,21.11,21.28,20.76,21.0,3681935.0,21.11,21.28,20.76,21.0,3681935.0
2021-01-07 10:30:00,21.0,21.19,20.88,20.91,2321449.0,21.0,21.19,20.88,20.91,2321449.0
2021-01-07 11:00:00,20.92,21.02,20.85,20.92,1389801.0,20.92,21.02,20.85,20.92,1389801.0
2021-01-07 11:30:00,20.91,20.99,20.84,20.87,1064910.0,20.91,20.99,20.84,20.87,1064910.0
2021-01-07 12:00:00,20.87,21.06,20.86,21.01,960652.0,20.87,21.06,20.86,21.01,960652.0
2021-01-07 12:30:00,21.01,21.1,20.96,21.05,895863.0,21.01,21.1,20.96,21.05,895863.0
2021-01-07 13:00:00,21.05,21.15,21.01,21.01,1018291.0,21.05,21.15,21.01,21.01,1018291.0
2021-01-07 13:30:00,21.01,21.1,20.98,20.98,761682.0,21.01,21.1,20.98,20.98,761682.0
2021-01-07 14:00:00,20.98,21.01,20.88,20.89,874736.0,20.98,21.01,20.88,20.89,874736.0
2021-01-07 14:30:00,20.89,20.95,20.89,20.95,765245.0,20.89,20.95,20.89,20.95,765245.0
2021-01-07 15:00:00,20.95,20.97,20.82,20.85,1006603.0,20.95,20.97,20.82,20.85,1006603.0
2021-01-07 15:30:00,20.86,20.87,20.73,20.74,2460785.0,20.86,20.87,20.73,20.74,2460785.0
2021-01-08 09:30:00,20.87,21.02,20.34,20.36,5879958.0,20.87,21.02,20.34,20.36,5879958.0
2021-01-08 10:00:00,20.37,20.55,20.19,20.23,3398006.0,20.37,20.55,20.19,20.23,3398006.0
2021-01-08 10:30:00,20.23,20.45,20.21,20.43,2295612.0,20.23,20.45,20.21,20.43,2295612.0
2021-01-08 11:00:00,20.43,20.51,20.36,20.48,1647734.0,20.43,20.51,20.36,20.48,1647734.0
2021-01-08 11:30:00,20.48,20.53,20.33,20.34,1531953.0,20.48,20.53,20.33,20.34,1531953.0
2021-01-08 12:00:00,20.35,20.37,20.26,20.36,1405510.0,20.35,20.37,20.26,20.36,1405510.0
2021-01-08 12:30:00,20.35,20.39,20.3,20.37,983659.0,20.35,20.39,20.3,20.37,983659.0
2021-01-08 13:00:00,20.37,20.49,20.18,20.3,2356807.0,20.37,20.49,20.18,20.3,2356807.0
2021-01-08 13:30:00,20.29,20.39,20.22,20.3,1426093.0,20.29,20.39,20.22,20.3,1426093.0
2021-01-08 14:00:00,20.3,20.48,20.29,20.45,1288619.0,20.3,20.48,20.29,20.45,1288619.0
2021-01-08 14:30:00,20.45,20.48,20.33,20.45,1053298.0,20.45,20.48,20.33,20.45,1053298.0
2021-01-08 15:00:00,20.44,20.51,20.38,20.45,1412954.0,20.44,20.51,20.38,20.45,1412954.0
2021-01-08 15:30:00,20.45,20.47,20.38,20.47,2016830.0,20.45,20.47,20.38,20.47,2016830.0
2021-01-11 09:30:00,20.17,20.17,19.63,20.06,7187180.0,20.17,20.17,19.63,20.06,7187180.0
2021-01-11 10:00:00,20.07,20.44,20.05,20.28,3581726.0,20.07,20.44,20.05,20.28,3581726.0
2021-01-11 10:30:00,20.28,20.3,19.96,20.06,2401476.0,20.28,20.3,19.96,20.06,2401476.0
2021-01-11 11:00:00,20.07,20.13,19.92,20.07,1824688.0,20.07,20.13,19.92,20.07,1824688.0
2021-01-11 11:30:00,20.07,20.39,19.97,20.25,1937120.0,20.07,20.39,19.97,20.25,1937120.0
2021-01-11 12:00:00,20.25,20.35,20.1,20.15,1817886.0,20.25,20.35,20.1,20.15,1817886.0
2021-01-11 12:30:00,20.16,20.25,20.12,20.16,759361.0,20.16,20.25,20.12,20.16,759361.0
2021-01-11 13:00:00,20.17,20.23,20.13,20.14,668590.0,20.17,20.23,20.13,20.14,668590.0
2021-01-11 13:30:00,20.14,20.16,20.01,20.02,1091392.0,20.14,20.16,20.01,20.02,1091392.0
2021-01-11 14:00:00,20.02,20.08,19.94,19.98,1511765.0,20.02,20.08,19.94,19.98,1511765.0
2021-01-11 14:30:00,19.98,20.09,19.96,20.09,788853.0,19.98,20.09,19.96,20.09,788853.0
2021-01-11 15:00:00,20.09,20.13,20.02,20.05,1141779.0,20.09,20.13,20.02,20.05,1141779.0
2021-01-11 15:30:00,20.05,20.17,20.0,20.14,2458729.0,20.05,20.17,20.0,20.14,2458729.0
2021-01-12 09:30:00,20.05,20.07,19.61,19.71,8200463.0,20.05,20.07,19.61,19.71,8200463.0
2021-01-12 10:00:00,19.71,19.97,19.64,19.85,4270379.0,19.71,19.97,19.64,19.85,4270379.0
2021-01-12 10:30:00,19.85,19.95,19.67,19.89,2712185.0,19.85,19.95,19.67,19.89,2712185.0
2021-01-12 11:00:00,19.88,19.96,19.8,19.88,1516646.0,19.88,19.96,19.8,19.88,1516646.0
2021-01-12 11:30:00,19.87,19.9,19.76,19.82,1303523.0,19.87,19.9,19.76,19.82,1303523.0
2021-01-12 12:00:00,19.83,19.87,19.72,19.8,1818411.0,19.83,19.87,19.72,19.8,1818411.0
2021-01-12 12:30:00,19.8,19.83,19.76,19.82,1141558.0,19.8,19.83,19.76,19.82,1141558.0
2021-01-12 13:00:00,19.82,19.92,19.78,19.84,1076332.0,19.82,19.92,19.78,19.84,1076332.0
2021-01-12 13:30:00,19.84,19.95,19.83,19.89,980327.0,19.84,19.95,19.83,19.89,980327.0
2021-01-12 14:00:00,19.89,19.96,19.85,19.92,1100738.0,19.89,19.96,19.85,19.92,1100738.0
2021-01-12 14:30:00,19.92,20.09,19.92,20.04,1596009.0,19.92,20.09,19.92,20.04,1596009.0
2021-01-12 15:00:00,20.04,20.13,20.01,20.07,1152420.0,20.04,20.13,20.01,20.07,1152420.0
2021-01-12 15:30:00,20.08,20.14,20.05,20.13,2558062.0,20.08,20.14,20.05,20.13,2558062.0
2021-01-13 09:30:00,19.83,20.1,19.68,19.89,4717290.0,19.83,20.1,19.68,19.89,4717290.0
2021-01-13 10:00:00,19.9,20.03,19.75,20.01,2385787.0,19.9,20.03,19.75,20.01,2385787.0
2021-01-13 10:30:00,20.02,20.03,19.81,19.85,1689238.0,20.02,20.03,19.81,19.85,1689238.0
2021-01-13 11:00:00,19.85,19.88,19.76,19.86,1596657.0,19.85,19.88,19.76,19.86,1596657.0
2021-01-13 11:30:00,19.86,19.86,19.75,19.79,1023859.0,19.86,19.86,19.75,19.79,1023859.0
2021-01-13 12:00:00,19.79,19.88,19.75,19.87,1106276.0,19.79,19.88,19.75,19.87,1106276.0
2021-01-13 12:30:00,19.87,20.04,19.86,19.99,1513635.0,19.87,20.04,19.86,19.99,1513635.0
2021-01-13 13:00:00,20.0,20.03,19.92,19.98,776277.0,20.0,20.03,19.92,19.98,776277.0
2021-01-13 13:30:00,19.98,20.08,19.95,20.03,1047861.0,19.98,20.08,19.95,20.03,1047861.0
2021-01-13 14:00:00,20.03,20.16,19.99,20.13,1197261.0,20.03,20.16,19.99,20.13,1197261.0
2021-01-13 14:30:00,20.14,20.21,20.1,20.13,1248167.0,20.14,20.21,20.1,20.13,1248167.0
2021-01-13 15:00:00,20.14,20.14,20.04,20.07,859214.0,20.14,20.14,20.04,20.07,859214.0
2021-01-13 15:30:00,20.06,20.19,20.06,20.1,2446356.0,20.06,20.19,20.06,20.1,2446356.0
2021-01-14 09:30:00,20.46,21.28,20.45,21.21,10762890.0,20.46,21.28,20.45,21.21,10762890.0
2021-01-14 10:00:00,21.21,21.42,20.95,21.3,5491042.0,21.21,21.42,20.95,21.3,5491042.0
2021-01-14 10:30:00,21.29,21.55,21.24,21.41,4416529.0,21.29,21.55,21.24,21.41,4416529.0
2021-01-14 11:00:00,21.41,21.43,21.2,21.22,2510888.0,21.41,21.43,21.2,21.22,2510888.0
2021-01-14 11:30:00,21.22,21.39,21.08,21.12,1961082.0,21.22,21.39,21.08,21.12,1961082.0
2021-01-14 12:00:00,21.12,21.18,21.08,21.15,1451484.0,21.12,21.18,21.08,21.15,1451484.0
2021-01-14 12:30:00,21.15,21.19,20.94,21.02,1829566.0,21.15,21.19,20.94,21.02,1829566.0
2021-01-14 13:00:00,21.02,21.17,21.01,21.03,1604031.0,21.02,21.17,21.01,21.03,1604031.0
2021-01-14 13:30:00,21.04,21.14,20.98,20.98,1384270.0,21.04,21.14,20.98,20.98,1384270.0
2021-01-14 14:00:00,20.99,21.08,20.94,21.05,1675771.0,20.99,21.08,20.94,21.05,1675771.0
2021-01-14 14:30:00,21.05,21.16,20.99,21.02,1757948.0,21.05,21.16,20.99,21.02,1757948.0
2021-01-14 15:00:00,21.01,21.11,20.71,20.87,3273994.0,21.01,21.11,20.71,20.87,3273994.0
2021-01-14 15:30:00,20.87,20.96,20.83,20.91,3451148.0,20.87,20.96,20.83,20.91,3451148.0
2021-01-15 09:30:00,20.78,21.4,20.56,21.17,7539708.0,20.78,21.4,20.56,21.17,7539708.0
2021-01-15 10:00:00,21.15,21.18,20.72,20.91,5083463.0,21.15,21.18,20.72,20.91,5083463.0
2021-01-15 10:30:00,20.9,21.08,20.8,20.91,1920603.0,20.9,21.08,20.8,20.91,1920603.0
2021-01-15 11:00:00,20.91,21.02,20.86,20.99,2156757.0,20.91,21.02,20.86,20.99,2156757.0
2021-01-15 11:30:00,20.99,21.08,20.82,20.87,1315103.0,20.99,21.08,20.82,20.87,1315103.0
2021-01-15 12:00:00,20.85,21.01,20.85,20.99,801314.0,20.85,21.01,20.85,20.99,801314.0
2021-01-15 12:30:00,20.98,21.15,20.95,21.14,860066.0,20.98,21.15,20.95,21.14,860066.0
2021-01-15 13:00:00,21.14,21.16,20.88,20.89,1210832.0,21.14,21.16,20.88,20.89,1210832.0
2021-01-15 13:30:00,20.89,20.96,20.84,20.9,1360407.0,20.89,20.96,20.84,20.9,1360407.0
2021-01-15 14:00:00,20.9,20.96,20.87,20.96,1048993.0,20.9,20.96,20.87,20.96,1048993.0
2021-01-15 14:30:00,20.96,21.02,20.85,20.91,1293480.0,20.96,21.02,20.85,20.91,1293480.0
2021-01-15 15:00:00,20.91,20.98,20.9,20.96,1514922.0,20.91,20.98,20.9,20.96,1514922.0
2021-01-15 15:30:00,20.96,20.96,20.76,20.79,3978216.0,20.96,20.96,20.76,20.79,3978216.0
2021-01-19 09:30:00,21.0,21.23,20.81,20.85,4193928.0,21.0,21.23,20.81,20.85,4193928.0
2021-01-19 10:00:00,20.85,20.98,20.61,20.77,2611597.0,20.85,20.98,20.61,20.77,2611597.0
2021-01-19 10:30:00,20.76,20.99,20.74,20.88,1558819.0,20.76,20.99,20.74,20.88,1558819.0
2021-01-19 11:00:00,20.89,21.12,20.88,21.1,1401119.0,20.89,21.12,20.88,21.1,1401119.0
2021-01-19 11:30:00,21.1,21.12,21.01,21.06,872103.0,21.1,21.12,21.01,21.06,872103.0
2021-01-19 12:00:00,21.07,21.11,20.99,21.11,606807.0,21.07,21.11,20.99,21.11,606807.0
2021-01-19 12:30:00,21.11,21.18,21.08,21.11,903902.0,21.11,21.18,21.08,21.11,903902.0
2021-01-19 13:00:00,21.12,21.23,21.09,21.22,1027571.0,21.12,21.23,21.09,21.22,1027571.0
2021-01-19 13:30:00,21.23,21.26,21.13,21.15,855465.0,21.23,21.26,21.13,21.15,855465.0
2021-01-19 14:00:00,21.15,21.16,21.03,21.05,856367.0,21.15,21.16,21.03,21.05,856367.0
2021-01-19 14:30:00,21.05,21.11,21.0,21.01,782144.0,21.05,21.11,21.0,21.01,782144.0
2021-01-19 15:00:00,21.01,21.04,20.91,20.95,902069.0,21.01,21.04,20.91,20.95,902069.0
2021-01-19 15:30:00,20.94,20.95,20.84,20.86,2003663.0,20.94,20.95,20.84,20.86,2003663.0
2021-01-20 09:30:00,21.01,21.21,20.73,20.87,4540172.0,21.01,21.21,20.73,20.87,4540172.0
2021-01-20 10:00:00,20.86,20.99,20.7,20.78,2265847.0,20.86,20.99,20.7,20.78,2265847.0
2021-01-20 10:30:00,20.78,20.86,20.64,20.66,1538722.0,20.78,20.86,20.64,20.66,1538722.0
2021-01-20 11:00:00,20.67,20.83,20.59,20.66,1622479.0,20.67,20.83,20.59,20.66,1622479.0
2021-01-20 11:30:00,20.65,20.74,20.62,20.67,1024444.0,20.65,20.74,20.62,20.67,1024444.0
2021-01-20 12:00:00,20.68,20.81,20.67,20.8,742938.0,20.68,20.81,20.67,20.8,742938.0
2021-01-20 12:30:00,20.8,20.89,20.77,20.81,880690.0,20.8,20.89,20.77,20.81,880690.0
2021-01-20 13:00:00,20.82,20.91,20.77,20.85,689293.0,20.82,20.91,20.77,20.85,689293.0
2021-01-20 13:30:00,20.84,20.92,20.81,20.84,651842.0,20.84,20.92,20.81,20.84,651842.0
2021-01-20 14:00:00,20.85,20.87,20.79,20.8,642502.0,20.85,20.87,20.79,20.8,642502.0
2021-01-20 14:30:00,20.8,20.85,20.77,20.79,507678.0,20.8,20.85,20.77,20.79,507678.0
2021-01-20 15:00:00,20.8,20.81,20.73,20.79,768739.0,20.8,20.81,20.73,20.79,768739.0
2021-01-20 15:30:00,20.78,20.81,20.72,20.77,1871233.0,20.78,20.81,20.72,20.77,1871233.0
2021-01-21 09:30:00,20.7,20.87,20.32,20.56,3965383.0,20.7,20.87,20.32,20.56,3965383.0
2021-01-21 10:00:00,20.56,20.76,20.38,20.71,2153815.0,20.56,20.76,20.38,20.71,2153815.0
2021-01-21 10:30:00,20.71,20.72,20.5,20.51,918821.0,20.71,20.72,20.5,20.51,918821.0
2021-01-21 11:00:00,20.51,20.54,20.41,20.5,1001304.0,20.51,20.54,20.41,20.5,1001304.0
2021-01-21 11:30:00,20.5,20.53,20.43,20.49,738618.0,20.5,20.53,20.43,20.49,738618.0
2021-01-21 12:00:00,20.48,20.5,20.34,20.48,1197294.0,20.48,20.5,20.34,20.48,1197294.0
2021-01-21 12:30:00,20.48,20.61,20.48,20.55,949211.0,20.48,20.61,20.48,20.55,949211.0
2021-01-21 13:00:00,20.55,20.67,20.55,20.56,880649.0,20.55,20.67,20.55,20.56,880649.0
2021-01-21 13:30:00,20.57,20.61,20.5,20.59,573163.0,20.57,20.61,20.5,20.59,573163.0
2021-01-21 14:00:00,20.58,20.8,20.58,20.8,1199022.0,20.58,20.8,20.58,20.8,1199022.0
2021-01-21 14:30:00,20.79,20.88,20.76,20.79,1331033.0,20.79,20.88,20.76,20.79,1331033.0
2021-01-21 15:00:00,20.79,20.82,20.72,20.73,674135.0,20.79,20.82,20.72,20.73,674135.0
2021-01-21 15:30:00,20.74,20.82,20.72,20.75,1628543.0,20.74,20.82,20.72,20.75,1628543.0
2021-01-22 09:30:00,20.31,20.38,20.04,20.2,5859414.0,20.31,20.38,20.04,20.2,5859414.0
2021-01-22 10:00:00,20.2,20.43,20.15,20.2,2610055.0,20.2,20.43,20.15,20.2,2610055.0
2021-01-22 10:30:00,20.2,20.24,20.11,20.2,1705980.0,20.2,20.24,20.11,20.2,1705980.0
2021-01-22 11:00:00,20.2,20.3,20.17,20.26,1531116.0,20.2,20.3,20.17,20.26,1531116.0
2021-01-22 11:30:00,20.26,20.36,20.24,20.32,1032727.0,20.26,20.36,20.24,20.32,1032727.0
2021-01-22 12:00:00,20.32,20.33,20.15,20.19,1168244.0,20.32,20.33,20.15,20.19,1168244.0
2021-01-22 12:30:00,20.19,20.28,20.16,20.21,1109278.0,20.19,20.28,20.16,20.21,1109278.0
2021-01-22 13:00:00,20.21,20.23,20.15,20.16,999724.0,20.21,20.23,20.15,20.16,999724.0
2021-01-22 13:30:00,20.15,20.22,20.12,20.14,1101287.0,20.15,20.22,20.12,20.14,1101287.0
2021-01-22 14:00:00,20.14,20.25,20.12,20.2,1011778.0,20.14,20.25,20.12,20.2,1011778.0
2021-01-22 14:30:00,20.19,20.22,20.09,20.21,910275.0,20.19,20.22,20.09,20.21,910275.0
2021-01-22 15:00:00,20.22,20.23,20.16,20.21,964687.0,20.22,20.23,20.16,20.21,964687.0
2021-01-22 15:30:00,20.21,20.25,20.17,20.22,2026515.0,20.21,20.25,20.17,20.22,2026515.0
2021-01-25 09:30:00,19.78,19.81,18.9,18.99,12625874.0,19.78,19.81,18.9,18.99,12625874.0
2021-01-25 10:00:00,18.99,19.31,18.9,19.11,6840721.0,18.99,19.31,18.9,19.11,6840721.0
2021-01-25 10:30:00,19.1,19.13,18.91,18.92,4901167.0,19.1,19.13,18.91,18.92,4901167.0
2021-01-25 11:00:00,18.91,19.14,18.73,18.96,5443266.0,18.91,19.14,18.73,18.96,5443266.0
2021-01-25 11:30:00,18.96,19.1,18.92,19.09,2653118.0,18.96,19.1,18.92,19.09,2653118.0
2021-01-25 12:00:00,19.09,19.11,18.85,18.99,2461251.0,19.09,19.11,18.85,18.99,2461251.0
2021-01-25 12:30:00,18.99,19.08,18.95,19.04,1704777.0,18.99,19.08,18.95,19.04,1704777.0
2021-01-25 13:00:00,19.04,19.2,18.96,19.14,1693101.0,19.04,19.2,18.96,19.14,1693101.0
2021-01-25 13:30:00,19.14,19.25,19.11,19.22,1517313.0,19.14,19.25,19.11,19.22,1517313.0
2021-01-25 14:00:00,19.22,19.35,19.18,19.31,2118629.0,19.22,19.35,19.18,19.31,2118629.0
2021-01-25 14:30:00,19.31,19.35,19.22,19.31,1504011.0,19.31,19.35,19.22,19.31,1504011.0
2021-01-25 15:00:00,19.32,19.46,19.23,19.27,2066460.0,19.32,19.46,19.23,19.27,2066460.0
2021-01-25 15:30:00,19.26,19.3,19.15,19.22,3372851.0,19.26,19.3,19.15,19.22,3372851.0
2021-01-26 09:30:00,19.41,19.51,18.97,18.98,8027880.0,19.41,19.51,18.97,18.98,8027880.0
2021-01-26 10:00:00,18.98,19.12,18.94,18.95,3973586.0,18.98,19.12,18.94,18.95,3973586.0
2021-01-26 10:30:00,18.95,19.01,18.85,18.92,3293359.0,18.95,19.01,18.85,18.92,3293359.0
2021-01-26 11:00:00,18.93,18.97,18.82,18.86,2238486.0,18.93,18.97,18.82,18.86,2238486.0
2021-01-26 11:30:00,18.86,18.92,18.62,18.65,3807152.0,18.86,18.92,18.62,18.65,3807152.0
2021-01-26 12:00:00,18.66,18.77,18.65,18.77,2526204.0,18.66,18.77,18.65,18.77,2526204.0
2021-01-26 12:30:00,18.76,18.89,18.71,18.73,2037867.0,18.76,18.89,18.71,18.73,2037867.0
2021-01-26 13:00:00,18.74,18.8,18.67,18.71,1931503.0,18.74,18.8,18.67,18.71,1931503.0
2021-01-26 13:30:00,18.71,18.72,18.62,18.64,1710310.0,18.71,18.72,18.62,18.64,1710310.0
2021-01-26 14:00:00,18.63,18.74,18.62,18.66,1732268.0,18.63,18.74,18.62,18.66,1732268.0
2021-01-26 14:30:00,18.67,18.79,18.64,18.76,1758657.0,18.67,18.79,18.64,18.76,1758657.0
2021-01-26 15:00:00,18.76,18.8,18.71,18.78,1854470.0,18.76,18.8,18.71,18.78,1854470.0
2021-01-26 15:30:00,18.78,18.78,18.67,18.73,2833331.0,18.78,18.78,18.67,18.73,2833331.0
2021-01-27 09:30:00,18.43,18.54,17.96,18.22,7565411.0,18.43,18.54,17.96,18.22,7565411.0
2021-01-27 10:00:00,18.22,19.11,18.22,18.98,5918568.0,18.22,19.11,18.22,18.98,5918568.0
2021-01-27 10:30:00,18.98,19.42,18.88,19.28,6151494.0,18.98,19.42,18.88,19.28,6151494.0
2021-01-27 11:00:00,19.29,19.33,19.02,19.2,3129180.0,19.29,19.33,19.02,19.2,3129180.0
2021-01-27 11:30:00,19.21,19.24,18.89,18.9,2457688.0,19.21,19.24,18.89,18.9,2457688.0
2021-01-27 12:00:00,18.91,19.1,18.82,19.0,2110303.0,18.91,19.1,18.82,19.0,2110303.0
2021-01-27 12:30:00,19.0,19.26,18.97,19.23,2312934.0,19.0,19.26,18.97,19.23,2312934.0
2021-01-27 13:00:00,19.23,19.39,19.15,19.33,2189749.0,19.23,19.39,19.15,19.33,2189749.0
2021-01-27 13:30:00,19.34,19.41,19.23,19.26,1303730.0,19.34,19.41,19.23,19.26,1303730.0
2021-01-27 14:00:00,19.27,19.29,19.05,19.09,1314919.0,19.27,19.29,19.05,19.09,1314919.0
2021-01-27 14:30:00,19.09,19.11,18.75,18.76,2219068.0,19.09,19.11,18.75,18.76,2219068.0
2021-01-27 15:00:00,18.76,19.01,18.69,18.87,2062870.0,18.76,19.01,18.69,18.87,2062870.0
2021-01-27 15:30:00,18.87,19.02,18.75,18.98,3584405.0,18.87,19.02,18.75,18.98,3584405.0
2021-01-28 09:30:00,20.1,20.67,19.9,20.27,9517883.0,20.1,20.67,19.9,20.27,9517883.0
2021-01-28 10:00:00,20.27,20.47,20.07,20.26,5918817.0,20.27,20.47,20.07,20.26,5918817.0
2021-01-28 10:30:00,20.27,20.37,19.8,19.9,5307732.0,20.27,20.37,19.8,19.9,5307732.0
2021-01-28 11:00:00,19.91,20.19,19.87,19.88,3922629.0,19.91,20.19,19.87,19.88,3922629.0
2021-01-28 11:30:00,19.89,20.1,19.65,19.81,3229754.0,19.89,20.1,19.65,19.81,3229754.0
2021-01-28 12:00:00,19.81,19.85,19.69,19.81,2392975.0,19.81,19.85,19.69,19.81,2392975.0
2021-01-28 12:30:00,19.81,19.99,19.65,19.94,1562552.0,19.81,19.99,19.65,19.94,1562552.0
2021-01-28 13:00:00,19.95,19.99,19.81,19.9,1329138.0,19.95,19.99,19.81,19.9,1329138.0
2021-01-28 13:30:00,19.89,20.02,19.88,19.96,1136270.0,19.89,20.02,19.88,19.96,1136270.0
2021-01-28 14:00:00,19.96,20.17,19.94,20.15,1599908.0,19.96,20.17,19.94,20.15,1599908.0
2021-01-28 14:30:00,20.15,20.27,20.11,20.19,1970427.0,20.15,20.27,20.11,20.19,1970427.0
2021-01-28 15:00:00,20.19,20.2,19.9,19.91,1472905.0,20.19,20.2,19.9,19.91,1472905.0
2021-01-28 15:30:00,19.9,20.0,19.72,19.75,3969355.0,19.9,20.0,19.72,19.75,3969355.0
2021-01-29 09:30:00,19.7,19.81,18.95,19.13,7516215.0,19.7,19.81,18.95,19.13,7516215.0
2021-01-29 10:00:00,19.13,19.14,18.91,19.04,4478603.0,19.13,19.14,18.91,19.04,4478603.0
2021-01-29 10:30:00,19.04,19.13,18.79,18.98,4278055.0,19.04,19.13,18.79,18.98,4278055.0
2021-01-29 11:00:00,18.99,19.0,18.84,18.91,2520226.0,18.99,19.0,18.84,18.91,2520226.0
2021-01-29 11:30:00,18.9,19.13,18.71,19.12,3921476.0,18.9,19.13,18.71,19.12,3921476.0
2021-01-29 12:00:00,19.11,19.16,18.72,18.8,2835197.0,19.11,19.16,18.72,18.8,2835197.0
2021-01-29 12:30:00,18.81,18.85,18.47,18.56,3779776.0,18.81,18.85,18.47,18.56,3779776.0
2021-01-29 13:00:00,18.55,18.67,18.38,18.62,2537001.0,18.55,18.67,18.38,18.62,2537001.0
2021-01-29 13:30:00,18.62,18.73,18.57,18.66,2084666.0,18.62,18.73,18.57,18.66,2084666.0
2021-01-29 14:00:00,18.65,18.79,18.6,18.63,1627963.0,18.65,18.79,18.6,18.63,1627963.0
2021-01-29 14:30:00,18.64,18.68,18.54,18.65,1319458.0,18.64,18.68,18.54,18.65,1319458.0
2021-01-29 15:00:00,18.66,18.81,18.64,18.73,1550387.0,18.66,18.81,18.64,18.73,1550387.0
2021-01-29 15:30:00,18.73,18.8,18.6,18.67,4010558.0,18.73,18.8,18.6,18.67,4010558.0
2021-02-01 09:30:00,18.96,19.13,18.55,18.59,5062947.0,18.96,19.13,18.55,18.59,5062947.0
2021-02-01 10:00:00,18.59,18.68,18.48,18.5,2265597.0,18.59,18.68,18.48,18.5,2265597.0
2021-02-01 10:30:00,18.51,18.61,18.41,18.53,2151033.0,18.51,18.61,18.41,18.53,2151033.0
2021-02-01 11:00:00,18.52,18.74,18.43,18.71,1535245.0,18.52,18.74,18.43,18.71,1535245.0
2021-02-01 11:30:00,18.71,18.78,18.6,18.73,1344398.0,18.71,18.78,18.6,18.73,1344398.0
2021-02-01 12:00:00,18.73,18.83,18.64,18.8,1927367.0,18.73,18.83,18.64,18.8,1927367.0
2021-02-01 12:30:00,18.8,18.82,18.69,18.75,1023307.0,18.8,18.82,18.69,18.75,1023307.0
2021-02-01 13:00:00,18.74,18.84,18.7,18.78,808073.0,18.74,18.84,18.7,18.78,808073.0
2021-02-01 13:30:00,18.78,18.91,18.75,18.81,1028131.0,18.78,18.91,18.75,18.81,1028131.0
2021-02-01 14:00:00,18.8,18.86,18.75,18.82,1551795.0,18.8,18.86,18.75,18.82,1551795.0
2021-02-01 14:30:00,18.82,18.86,18.78,18.84,790513.0,18.82,18.86,18.78,18.84,790513.0
2021-02-01 15:00:00,18.85,18.87,18.76,18.77,981543.0,18.85,18.87,18.76,18.77,981543.0
2021-02-01 15:30:00,18.76,18.81,18.72,18.8,2384735.0,18.76,18.81,18.72,18.8,2384735.0
2021-02-02 09:30:00,19.22,19.43,18.98,19.13,4590034.0,19.22,19.43,18.98,19.13,4590034.0
2021-02-02 10:00:00,19.14,19.32,19.01,19.04,2599430.0,19.14,19.32,19.01,19.04,2599430.0
2021-02-02 10:30:00,19.05,19.39,19.01,19.33,2431637.0,19.05,19.39,19.01,19.33,2431637.0
2021-02-02 11:00:00,19.32,19.6,19.3,19.51,3281975.0,19.32,19.6,19.3,19.51,3281975.0
2021-02-02 11:30:00,19.51,19.52,19.34,19.39,1363668.0,19.51,19.52,19.34,19.39,1363668.0
2021-02-02 12:00:00,19.38,19.39,19.22,19.39,1673511.0,19.38,19.39,19.22,19.39,1673511.0
2021-02-02 12:30:00,19.39,19.41,19.3,19.39,664693.0,19.39,19.41,19.3,19.39,664693.0
2021-02-02 13:00:00,19.39,19.44,19.36,19.44,747603.0,19.39,19.44,19.36,19.44,747603.0
2021-02-02 13:30:00,19.44,19.5,19.38,19.41,846099.0,19.44,19.5,19.38,19.41,846099.0
2021-02-02 14:00:00,19.41,19.53,19.36,19.45,1127884.0,19.41,19.53,19.36,19.45,1127884.0
2021-02-02 14:30:00,19.45,19.54,19.42,19.53,773028.0,19.45,19.54,19.42,19.53,773028.0
2021-02-02 15:00:00,19.54,19.6,19.39,19.4,1459080.0,19.54,19.6,19.39,19.4,1459080.0
2021-02-02 15:30:00,19.4,19.5,19.35,19.45,2681859.0,19.4,19.5,19.35,19.45,2681859.0
2021-02-03 09:30:00,19.63,20.13,19.43,20.05,5073223.0,19.63,20.13,19.43,20.05,5073223.0
2021-02-03 10:00:00,20.06,20.08,19.71,19.71,2818020.0,20.06,20.08,19.71,19.71,2818020.0
2021-02-03 10:30:00,19.71,20.01,19.65,19.91,1798356.0,19.71,20.01,19.65,19.91,1798356.0
2021-02-03 11:00:00,19.91,20.03,19.89,20.02,1970959.0,19.91,20.03,19.89,20.02,1970959.0
2021-02-03 11:30:00,20.03,20.22,19.99,20.14,2417980.0,20.03,20.22,19.99,20.14,2417980.0
2021-02-03 12:00:00,20.14,20.45,20.13,20.33,2937492.0,20.14,20.45,20.13,20.33,2937492.0
2021-02-03 12:30:00,20.32,20.36,20.21,20.34,2074931.0,20.32,20.36,20.21,20.34,2074931.0
2021-02-03 13:00:00,20.33,20.4,20.21,20.34,1542328.0,20.33,20.4,20.21,20.34,1542328.0
2021-02-03 13:30:00,20.35,20.45,20.24,20.35,1479628.0,20.35,20.45,20.24,20.35,1479628.0
2021-02-03 14:00:00,20.35,20.47,20.32,20.43,1174929.0,20.35,20.47,20.32,20.43,1174929.0
2021-02-03 14:30:00,20.44,20.49,20.34,20.4,1480841.0,20.44,20.49,20.34,20.4,1480841.0
2021-02-03 15:00:00,20.4,20.41,20.25,20.29,1654475.0,20.4,20.41,20.25,20.29,1654475.0
2021-02-03 15:30:00,20.28,20.49,20.28,20.44,3531475.0,20.28,20.49,20.28,20.44,3531475.0
2021-02-04 09:30:00,21.0,21.33,20.81,21.17,7646342.0,21.0,21.33,20.81,21.17,7646342.0
2021-02-04 10:00:00,21.18,21.19,20.66,20.68,3842103.0,21.18,21.19,20.66,20.68,3842103.0
2021-02-04 10:30:00,20.69,20.89,20.68,20.72,2045832.0,20.69,20.89,20.68,20.72,2045832.0
2021-02-04 11:00:00,20.72,20.89,20.67,20.87,1656356.0,20.72,20.89,20.67,20.87,1656356.0
2021-02-04 11:30:00,20.87,20.93,20.8,20.88,951708.0,20.87,20.93,20.8,20.88,951708.0
2021-02-04 12:00:00,20.87,21.01,20.83,20.93,1721575.0,20.87,21.01,20.83,20.93,1721575.0
2021-02-04 12:30:00,20.92,21.15,20.91,20.97,1767549.0,20.92,21.15,20.91,20.97,1767549.0
2021-02-04 13:00:00,20.97,21.06,20.89,20.89,928253.0,20.97,21.06,20.89,20.89,928253.0
2021-02-04 13:30:00,20.89,21.03,20.87,20.92,1222945.0,20.89,21.03,20.87,20.92,1222945.0
2021-02-04 14:00:00,20.93,21.05,20.92,21.05,919677.0,20.93,21.05,20.92,21.05,919677.0
2021-02-04 14:30:00,21.05,21.12,21.02,21.07,1547877.0,21.05,21.12,21.02,21.07,1547877.0
2021-02-04 15:00:00,21.07,21.07,20.91,21.01,1571260.0,21.07,21.07,20.91,21.01,1571260.0
2021-02-04 15:30:00,21.01,21.07,20.96,21.06,2482225.0,21.01,21.07,20.96,21.06,2482225.0
2021-02-05 09:30:00,21.39,21.62,21.22,21.59,6274734.0,21.39,21.62,21.22,21.59,6274734.0
2021-02-05 10:00:00,21.59,21.75,21.28,21.57,4834628.0,21.59,21.75,21.28,21.57,4834628.0
2021-02-05 10:30:00,21.57,21.73,21.48,21.59,2571078.0,21.57,21.73,21.48,21.59,2571078.0
2021-02-05 11:00:00,21.6,21.67,21.46,21.46,1667566.0,21.6,21.67,21.46,21.46,1667566.0
2021-02-05 11:30:00,21.46,21.52,21.43,21.48,1030242.0,21.46,21.52,21.43,21.48,1030242.0
2021-02-05 12:00:00,21.48,21.49,21.35,21.4,1090110.0,21.48,21.49,21.35,21.4,1090110.0
2021-02-05 12:30:00,21.41,21.56,21.39,21.44,1266251.0,21.41,21.56,21.39,21.44,1266251.0
2021-02-05 13:00:00,21.45,21.47,21.32,21.4,1135716.0,21.45,21.47,21.32,21.4,1135716.0
2021-02-05 13:30:00,21.39,21.41,21.27,21.27,870610.0,21.39,21.41,21.27,21.27,870610.0
2021-02-05 14:00:00,21.27,21.39,21.25,21.33,1112995.0,21.27,21.39,21.25,21.33,1112995.0
2021-02-05 14:30:00,21.33,21.35,21.26,21.3,972545.0,21.33,21.35,21.26,21.3,972545.0
2021-02-05 15:00:00,21.3,21.31,21.13,21.19,1233499.0,21.3,21.31,21.13,21.19,1233499.0
2021-02-05 15:30:00,21.19,21.34,21.18,21.31,2385494.0,21.19,21.34,21.18,21.31,2385494.0
2021-02-08 09:30:00,21.6,21.81,21.41,21.69,4602272.0,21.6,21.81,21.41,21.69,4602272.0
2021-02-08 10:00:00,21.69,21.73,21.5,21.58,2135606.0,21.69,21.73,21.5,21.58,2135606.0
2021-02-08 10:30:00,21.59,21.64,21.41,21.46,1813234.0,21.59,21.64,21.41,21.46,1813234.0
2021-02-08 11:00:00,21.46,21.48,21.35,21.44,1643291.0,21.46,21.48,21.35,21.44,1643291.0
2021-02-08 11:30:00,21.43,21.5,21.24,21.38,1615451.0,21.43,21.5,21.24,21.38,1615451.0
2021-02-08 12:00:00,21.38,21.52,21.36,21.45,1207017.0,21.38,21.52,21.36,21.45,1207017.0
2021-02-08 12:30:00,21.45,21.53,21.41,21.46,734692.0,21.45,21.53,21.41,21.46,734692.0
2021-02-08 13:00:00,21.46,21.51,21.41,21.44,652842.0,21.46,21.51,21.41,21.44,652842.0
2021-02-08 13:30:00,21.45,21.48,21.39,21.46,797237.0,21.45,21.48,21.39,21.46,797237.0
2021-02-08 14:00:00,21.46,21.48,21.42,21.46,502441.0,21.46,21.48,21.42,21.46,502441.0
2021-02-08 14:30:00,21.47,21.6,21.46,21.56,1016186.0,21.47,21.6,21.46,21.56,1016186.0
2021-02-08 15:00:00,21.56,21.58,21.49,21.56,704511.0,21.56,21.58,21.49,21.56,704511.0
2021-02-08 15:30:00,21.57,21.62,21.53,21.61,2062455.0,21.57,21.62,21.53,21.61,2062455.0
2021-02-09 09:30:00,21.4,21.42,20.77,20.98,5813344.0,21.4,21.42,20.77,20.98,5813344.0
2021-02-09 10:00:00,20.99,21.01,20.74,20.8,2719138.0,20.99,21.01,20.74,20.8,2719138.0
2021-02-09 10:30:00,20.8,20.9,20.71,20.81,2129854.0,20.8,20.9,20.71,20.81,2129854.0
2021-02-09 11:00:00,20.81,20.86,20.68,20.73,1767967.0,20.81,20.86,20.68,20.73,1767967.0
2021-02-09 11:30:00,20.74,20.91,20.69,20.89,1490195.0,20.74,20.91,20.69,20.89,1490195.0
2021-02-09 12:00:00,20.88,21.01,20.83,20.99,1463277.0,20.88,21.01,20.83,20.99,1463277.0
2021-02-09 12:30:00,20.98,21.13,20.98,21.13,1320627.0,20.98,21.13,20.98,21.13,1320627.0
2021-02-09 13:00:00,21.13,21.16,21.04,21.09,881875.0,21.13,21.16,21.04,21.09,881875.0
2021-02-09 13:30:00,21.09,21.15,21.05,21.14,749827.0,21.09,21.15,21.05,21.14,749827.0
2021-02-09 14:00:00,21.14,21.22,21.08,21.22,851777.0,21.14,21.22,21.08,21.22,851777.0
2021-02-09 14:30:00,21.22,21.24,21.17,21.2,913233.0,21.22,21.24,21.17,21.2,913233.0
2021-02-09 15:00:00,21.2,21.2,21.01,21.08,1168402.0,21.2,21.2,21.01,21.08,1168402.0
2021-02-09 15:30:00,21.07,21.15,21.03,21.06,1892928.0,21.07,21.15,21.03,21.06,1892928.0
2021-02-10 09:30:00,21.15,21.65,21.04,21.5,5290688.0,21.15,21.65,21.04,21.5,5290688.0
2021-02-10 10:00:00,21.5,21.59,21.03,21.25,3619397.0,21.5,21.59,21.03,21.25,3619397.0
2021-02-10 10:30:00,21.26,21.29,20.93,21.27,3210467.0,21.26,21.29,20.93,21.27,3210467.0
2021-02-10 11:00:00,21.26,21.41,21.15,21.18,1688770.0,21.26,21.41,21.15,21.18,1688770.0
2021-02-10 11:30:00,21.18,21.26,21.12,21.16,1078599.0,21.18,21.26,21.12,21.16,1078599.0
2021-02-10 12:00:00,21.16,21.24,21.07,21.13,1061986.0,21.16,21.24,21.07,21.13,1061986.0
2021-02-10 12:30:00,21.12,21.25,21.08,21.22,860488.0,21.12,21.25,21.08,21.22,860488.0
2021-02-10 13:00:00,21.23,21.23,21.13,21.14,782765.0,21.23,21.23,21.13,21.14,782765.0
2021-02-10 13:30:00,21.14,21.16,21.05,21.05,914183.0,21.14,21.16,21.05,21.05,914183.0
2021-02-10 14:00:00,21.05,21.07,20.91,20.97,1327519.0,21.05,21.07,20.91,20.97,1327519.0
2021-02-10 14:30:00,20.98,21.11,20.96,20.98,1237262.0,20.98,21.11,20.96,20.98,1237262.0
2021-02-10 15:00:00,20.99,21.03,20.91,20.95,1266418.0,20.99,21.03,20.91,20.95,1266418.0
2021-02-10 15:30:00,20.95,20.99,20.87,20.93,2522453.0,20.95,20.99,20.87,20.93,2522453.0
2021-02-11 09:30:00,20.9,21.03,20.58,20.87,3686159.0,20.9,21.03,20.58,20.87,3686159.0
2021-02-11 10:00:00,20.87,21.01,20.77,20.93,2546018.0,20.87,21.01,20.77,20.93,2546018.0
2021-02-11 10:30:00,20.93,21.13,20.92,21.01,1959059.0,20.93,21.13,20.92,21.01,1959059.0
2021-02-11 11:00:00,21.02,21.02,20.84,20.86,1520633.0,21.02,21.02,20.84,20.86,1520633.0
2021-02-11 11:30:00,20.86,20.86,20.73,20.78,1252565.0,20.86,20.86,20.73,20.78,1252565.0
2021-02-11 12:00:00,20.77,20.88,20.46,20.48,2161229.0,20.77,20.88,20.46,20.48,2161229.0
2021-02-11 12:30:00,20.49,20.64,20.47,20.62,1398971.0,20.49,20.64,20.47,20.62,1398971.0
2021-02-11 13:00:00,20.61,20.69,20.55,20.64,688368.0,20.61,20.69,20.55,20.64,688368.0
2021-02-11 13:30:00,20.64,20.67,20.55,20.58,731587.0,20.64,20.67,20.55,20.58,731587.0
2021-02-11 14:00:00,20.58,20.62,20.5,20.58,815562.0,20.58,20.62,20.5,20.58,815562.0
2021-02-11 14:30:00,20.57,20.6,20.51,20.58,657425.0,20.57,20.6,20.51,20.58,657425.0
2021-02-11 15:00:00,20.58,20.71,20.57,20.65,903788.0,20.58,20.71,20.57,20.65,903788.0
2021-02-11 15:30:00,20.65,20.72,20.65,20.72,1804822.0,20.65,20.72,20.65,20.72,1804822.0
2021-02-12 09:30:00,20.1,20.43,20.05,20.32,3933088.0,20.1,20.43,20.05,20.32,3933088.0
2021-02-12 10:00:00,20.3,20.53,20.3,20.53,2037292.0,20.3,20.53,20.3,20.53,2037292.0
2021-02-12 10:30:00,20.53,20.65,20.43,20.55,2291291.0,20.53,20.65,20.43,20.55,2291291.0
2021-02-12 11:00:00,20.55,20.63,20.51,20.52,1100887.0,20.55,20.63,20.51,20.52,1100887.0
2021-02-12 11:30:00,20.52,20.65,20.45,20.64,1304736.0,20.52,20.65,20.45,20.64,1304736.0
2021-02-12 12:00:00,20.64,20.7,20.57,20.59,1125555.0,20.64,20.7,20.57,20.59,1125555.0
2021-02-12 12:30:00,20.58,20.83,20.54,20.57,4328244.0,20.58,20.83,20.54,20.57,4328244.0
2021-02-12 13:00:00,20.57,20.61,20.49,20.53,920232.0,20.57,20.61,20.49,20.53,920232.0
2021-02-12 13:30:00,20.54,20.63,20.51,20.59,672271.0,20.54,20.63,20.51,20.59,672271.0
2021-02-12 14:00:00,20.59,20.59,20.45,20.48,718653.0,20.59,20.59,20.45,20.48,718653.0
2021-02-12 14:30:00,20.47,20.48,20.42,20.46,691771.0,20.47,20.48,20.42,20.46,691771.0
2021-02-12 15:00:00,20.47,20.52,20.42,20.44,808367.0,20.47,20.52,20.42,20.44,808367.0
2021-02-12 15:30:00,20.44,20.61,20.43,20.59,1765458.0,20.44,20.61,20.43,20.59,1765458.0
2021-02-16 09:30:00,21.15,21.86,20.96,21.86,9122194.0,21.15,21.86,20.96,21.86,9122194.0
2021-02-16 10:00:00,21.86,21.94,21.6,21.76,5938731.0,21.86,21.94,21.6,21.76,5938731.0
2021-02-16 10:30:00,21.76,21.94,21.68,21.92,4518468.0,21.76,21.94,21.68,21.92,4518468.0
2021-02-16 11:00:00,21.91,22.14,21.9,22.12,4788439.0,21.91,22.14,21.9,22.12,4788439.0
2021-02-16 11:30:00,22.13,22.28,21.94,21.98,3889687.0,22.13,22.28,21.94,21.98,3889687.0
2021-02-16 12:00:00,21.98,22.25,21.92,22.2,3000653.0,21.98,22.25,21.92,22.2,3000653.0
2021-02-16 12:30:00,22.2,22.41,22.15,22.35,2828808.0,22.2,22.41,22.15,22.35,2828808.0
2021-02-16 13:00:00,22.36,22.39,22.17,22.19,1641611.0,22.36,22.39,22.17,22.19,1641611.0
2021-02-16 13:30:00,22.2,22.33,22.17,22.23,1490799.0,22.2,22.33,22.17,22.23,1490799.0
2021-02-16 14:00:00,22.23,22.54,22.23,22.46,3457392.0,22.23,22.54,22.23,22.46,3457392.0
2021-02-16 14:30:00,22.46,22.49,22.31,22.38,1824893.0,22.46,22.49,22.31,22.38,1824893.0
2021-02-16 15:00:00,22.39,22.5,22.35,22.39,1875415.0,22.39,22.5,22.35,22.39,1875415.0
2021-02-16 15:30:00,22.38,22.56,22.3,22.47,3973479.0,22.38,22.56,22.3,22.47,3973479.0
2021-02-17 09:30:00,22.28,22.48,21.88,22.46,5904182.0,22.28,22.48,21.88,22.46,5904182.0
2021-02-17 10:00:00,22.46,23.3,22.45,23.26,8401269.0,22.46,23.3,22.45,23.26,8401269.0
2021-02-17 10:30:00,23.26,24.06,23.16,23.74,12455523.0,23.26,24.06,23.16,23.74,12455523.0
2021-02-17 11:00:00,23.73,23.75,23.15,23.39,5403797.0,23.73,23.75,23.15,23.39,5403797.0
2021-02-17 11:30:00,23.39,23.68,23.13,23.51,3986117.0,23.39,23.68,23.13,23.51,3986117.0
2021-02-17 12:00:00,23.52,23.68,23.3,23.64,2744509.0,23.52,23.68,23.3,23.64,2744509.0
2021-02-17 12:30:00,23.64,23.66,23.36,23.56,2200411.0,23.64,23.66,23.36,23.56,2200411.0
2021-02-17 13:00:00,23.57,23.82,23.56,23.6,3265564.0,23.57,23.82,23.56,23.6,3265564.0
2021-02-17 13:30:00,23.6,23.63,23.34,23.36,2142425.0,23.6,23.63,23.34,23.36,2142425.0
2021-02-17 14:00:00,23.36,23.54,23.35,23.42,1680991.0,23.36,23.54,23.35,23.42,1680991.0
2021-02-17 14:30:00,23.43,23.58,23.4,23.44,1266960.0,23.43,23.58,23.4,23.44,1266960.0
2021-02-17 15:00:00,23.45,23.53,23.31,23.33,1428472.0,23.45,23.53,23.31,23.33,1428472.0
2021-02-17 15:30:00,23.33,23.34,23.18,23.2,2618645.0,23.33,23.34,23.18,23.2,2618645.0
2021-02-18 09:30:00,22.98,23.15,22.38,23.12,6187481.0,22.98,23.15,22.38,23.12,6187481.0
2021-02-18 10:00:00,23.12,23.13,22.42,22.6,3407951.0,23.12,23.13,22.42,22.6,3407951.0
2021-02-18 10:30:00,22.6,22.67,22.44,22.46,2484057.0,22.6,22.67,22.44,22.46,2484057.0
2021-02-18 11:00:00,22.46,22.7,22.43,22.55,1673789.0,22.46,22.7,22.43,22.55,1673789.0
2021-02-18 11:30:00,22.55,22.74,22.54,22.69,1204380.0,22.55,22.74,22.54,22.69,1204380.0
2021-02-18 12:00:00,22.7,22.72,22.52,22.61,911810.0,22.7,22.72,22.52,22.61,911810.0
2021-02-18 12:30:00,22.6,22.69,22.56,22.58,686663.0,22.6,22.69,22.56,22.58,686663.0
2021-02-18 13:00:00,22.58,22.69,22.5,22.68,861005.0,22.58,22.69,22.5,22.68,861005.0
2021-02-18 13:30:00,22.69,22.85,22.65,22.82,1428756.0,22.69,22.85,22.65,22.82,1428756.0
2021-02-18 14:00:00,22.82,22.89,22.74,22.81,803967.0,22.82,22.89,22.74,22.81,803967.0
2021-02-18 14:30:00,22.82,22.98,22.81,22.91,954229.0,22.82,22.98,22.81,22.91,954229.0
2021-02-18 15:00:00,22.91,22.98,22.82,22.85,879058.0,22.91,22.98,22.82,22.85,879058.0
2021-02-18 15:30:00,22.84,22.96,22.83,22.89,1948858.0,22.84,22.96,22.83,22.89,1948858.0
2021-02-19 09:30:00,23.62,24.47,23.48,24.39,11103347.0,23.62,24.47,23.48,24.39,11103347.0
2021-02-19 10:00:00,24.4,24.65,24.28,24.51,8359667.0,24.4,24.65,24.28,24.51,8359667.0
2021-02-19 10:30:00,24.51,24.64,24.38,24.55,3704704.0,24.51,24.64,24.38,24.55,3704704.0
2021-02-19 11:00:00,24.54,24.57,24.22,24.3,2468058.0,24.54,24.57,24.22,24.3,2468058.0
2021-02-19 11:30:00,24.3,24.53,24.29,24.34,2092536.0,24.3,24.53,24.29,24.34,2092536.0
2021-02-19 12:00:00,24.35,24.45,24.28,24.43,1517331.0,24.35,24.45,24.28,24.43,1517331.0
2021-02-19 12:30:00,24.43,24.54,24.22,24.3,1929952.0,24.43,24.54,24.22,24.3,1929952.0
2021-02-19 13:00:00,24.3,24.47,24.25,24.45,1650439.0,24.3,24.47,24.25,24.45,1650439.0
2021-02-19 13:30:00,24.44,24.65,24.43,24.64,2643595.0,24.44,24.65,24.43,24.64,2643595.0
2021-02-19 14:00:00,24.64,24.67,24.51,24.54,2214616.0,24.64,24.67,24.51,24.54,2214616.0
2021-02-19 14:30:00,24.55,24.65,24.48,24.64,2870917.0,24.55,24.65,24.48,24.64,2870917.0
2021-02-19 15:00:00,24.64,24.65,24.54,24.63,2010434.0,24.64,24.65,24.54,24.63,2010434.0
2021-02-19 15:30:00,24.62,24.72,24.47,24.59,5001880.0,24.62,24.72,24.47,24.59,5001880.0
2021-02-22 09:30:00,25.16,25.95,24.65,25.95,14073669.0,25.16,25.95,24.65,25.95,14073669.0
2021-02-22 10:00:00,25.94,26.95,25.84,26.49,12322002.0,25.94,26.95,25.84,26.49,12322002.0
2021-02-22 10:30:00,26.5,27.02,26.35,26.82,9183534.0,26.5,27.02,26.35,26.82,9183534.0
2021-02-22 11:00:00,26.81,26.94,26.36,26.61,6324887.0,26.81,26.94,26.36,26.61,6324887.0
2021-02-22 11:30:00,26.62,26.92,26.55,26.88,3299637.0,26.62,26.92,26.55,26.88,3299637.0
2021-02-22 12:00:00,26.88,27.01,26.76,26.91,4027566.0,26.88,27.01,26.76,26.91,4027566.0
2021-02-22 12:30:00,26.91,27.05,26.82,26.86,2946876.0,26.91,27.05,26.82,26.86,2946876.0
2021-02-22 13:00:00,26.86,27.33,26.79,27.24,4111829.0,26.86,27.33,26.79,27.24,4111829.0
2021-02-22 13:30:00,27.23,27.29,26.87,26.93,3090310.0,27.23,27.29,26.87,26.93,3090310.0
2021-02-22 14:00:00,26.93,27.11,26.91,27.01,1993796.0,26.93,27.11,26.91,27.01,1993796.0
2021-02-22 14:30:00,27.02,27.11,26.74,26.78,2796068.0,27.02,27.11,26.74,26.78,2796068.0
2021-02-22 15:00:00,26.78,26.81,26.12,26.21,5170603.0,26.78,26.81,26.12,26.21,5170603.0
2021-02-22 15:30:00,26.21,26.31,25.84,25.98,6880610.0,26.21,26.31,25.84,25.98,6880610.0
2021-02-23 09:30:00,25.07,25.25,23.46,24.41,19870754.0,25.07,25.25,23.46,24.41,19870754.0
2021-02-23 10:00:00,24.42,25.13,24.37,24.96,10872882.0,24.42,25.13,24.37,24.96,10872882.0
2021-02-23 10:30:00,24.95,25.46,24.82,25.13,7395650.0,24.95,25.46,24.82,25.13,7395650.0
2021-02-23 11:00:00,25.12,25.49,25.06,25.26,5050933.0,25.12,25.49,25.06,25.26,5050933.0
2021-02-23 11:30:00,25.25,25.74,25.14,25.74,4451272.0,25.25,25.74,25.14,25.74,4451272.0
2021-02-23 12:00:00,25.74,25.78,25.25,25.53,4316185.0,25.74,25.78,25.25,25.53,4316185.0
2021-02-23 12:30:00,25.53,26.21,25.51,25.93,6313644.0,25.53,26.21,25.51,25.93,6313644.0
2021-02-23 13:00:00,25.92,26.15,25.83,26.07,4007594.0,25.92,26.15,25.83,26.07,4007594.0
2021-02-23 13:30:00,26.07,26.39,26.01,26.25,4059271.0,26.07,26.39,26.01,26.25,4059271.0
2021-02-23 14:00:00,26.25,26.67,26.22,26.63,5114711.0,26.25,26.67,26.22,26.63,5114711.0
2021-02-23 14:30:00,26.63,26.73,26.14,26.3,6082901.0,26.63,26.73,26.14,26.3,6082901.0
2021-02-23 15:00:00,26.3,26.55,26.22,26.38,5366022.0,26.3,26.55,26.22,26.38,5366022.0
2021-02-23 15:30:00,26.38,26.48,26.17,26.47,7694955.0,26.38,26.48,26.17,26.47,7694955.0
2021-02-24 09:30:00,27.09,27.82,26.92,27.51,15402107.0,27.09,27.82,26.92,27.51,15402107.0
2021-02-24 10:00:00,27.51,27.59,26.73,27.32,8872654.0,27.51,27.59,26.73,27.32,8872654.0
2021-02-24 10:30:00,27.32,27.76,27.3,27.52,6714238.0,27.32,27.76,27.3,27.52,6714238.0
2021-02-24 11:00:00,27.53,28.07,27.37,27.78,7681706.0,27.53,28.07,27.37,27.78,7681706.0
2021-02-24 11:30:00,27.77,27.97,27.73,27.96,3344663.0,27.77,27.97,27.73,27.96,3344663.0
2021-02-24 12:00:00,27.96,28.18,27.62,27.8,5003632.0,27.96,28.18,27.62,27.8,5003632.0
2021-02-24 12:30:00,27.8,27.81,27.06,27.08,5741386.0,27.8,27.81,27.06,27.08,5741386.0
2021-02-24 13:00:00,27.08,27.49,26.83,27.36,7460850.0,27.08,27.49,26.83,27.36,7460850.0
2021-02-24 13:30:00,27.36,27.55,27.15,27.32,2993731.0,27.36,27.55,27.15,27.32,2993731.0
2021-02-24 14:00:00,27.33,27.36,27.12,27.23,2582829.0,27.33,27.36,27.12,27.23,2582829.0
2021-02-24 14:30:00,27.23,27.56,27.22,27.5,2748455.0,27.23,27.56,27.22,27.5,2748455.0
2021-02-24 15:00:00,27.5,27.59,27.31,27.46,2911642.0,27.5,27.59,27.31,27.46,2911642.0
2021-02-24 15:30:00,27.46,27.57,26.98,27.02,7114839.0,27.46,27.57,26.98,27.02,7114839.0
2021-02-25 09:30:00,27.91,28.24,26.66,26.96,13789645.0,27.91,28.24,26.66,26.96,13789645.0
2021-02-25 10:00:00,26.97,26.98,26.29,26.74,7080835.0,26.97,26.98,26.29,26.74,7080835.0
2021-02-25 10:30:00,26.74,26.78,25.81,26.08,7513196.0,26.74,26.78,25.81,26.08,7513196.0
2021-02-25 11:00:00,26.08,26.46,26.03,26.4,3314092.0,26.08,26.46,26.03,26.4,3314092.0
2021-02-25 11:30:00,26.41,26.65,25.85,25.94,4326276.0,26.41,26.65,25.85,25.94,4326276.0
2021-02-25 12:00:00,25.95,26.08,25.58,25.6,3324670.0,25.95,26.08,25.58,25.6,3324670.0
2021-02-25 12:30:00,25.59,25.73,25.14,25.24,4209318.0,25.59,25.73,25.14,25.24,4209318.0
2021-02-25 13:00:00,25.23,25.66,25.07,25.58,4023161.0,25.23,25.66,25.07,25.58,4023161.0
2021-02-25 13:30:00,25.58,25.6,25.36,25.55,2176650.0,25.58,25.6,25.36,25.55,2176650.0
2021-02-25 14:00:00,25.55,26.05,25.49,25.93,2587315.0,25.55,26.05,25.49,25.93,2587315.0
2021-02-25 14:30:00,25.92,25.96,25.63,25.8,2042015.0,25.92,25.96,25.63,25.8,2042015.0
2021-02-25 15:00:00,25.79,25.89,25.33,25.41,2770762.0,25.79,25.89,25.33,25.41,2770762.0
2021-02-25 15:30:00,25.4,25.66,25.25,25.46,5262816.0,25.4,25.66,25.25,25.46,5262816.0
2021-02-26 09:30:00,25.89,26.46,25.62,25.93,9064584.0,25.89,26.46,25.62,25.93,9064584.0
2021-02-26 10:00:00,25.93,25.94,25.27,25.3,5576682.0,25.93,25.94,25.27,25.3,5576682.0
2021-02-26 10:30:00,25.28,26.02,25.28,25.82,3783264.0,25.28,26.02,25.28,25.82,3783264.0
2021-02-26 11:00:00,25.81,26.32,25.76,26.2,3289109.0,25.81,26.32,25.76,26.2,3289109.0
2021-02-26 11:30:00,26.21,26.46,26.11,26.38,2742430.0,26.21,26.46,26.11,26.38,2742430.0
2021-02-26 12:00:00,26.39,26.7,26.37,26.55,3274881.0,26.39,26.7,26.37,26.55,3274881.0
2021-02-26 12:30:00,26.56,26.57,26.25,26.26,2003330.0,26.56,26.57,26.25,26.26,2003330.0
2021-02-26 13:00:00,26.27,26.59,26.17,26.5,1576720.0,26.27,26.59,26.17,26.5,1576720.0
2021-02-26 13:30:00,26.51,26.53,26.22,26.38,1694102.0,26.51,26.53,26.22,26.38,1694102.0
2021-02-26 14:00:00,26.38,26.47,26.03,26.17,1845550.0,26.38,26.47,26.03,26.17,1845550.0
2021-02-26 14:30:00,26.16,26.42,26.11,26.42,1451847.0,26.16,26.42,26.11,26.42,1451847.0
2021-02-26 15:00:00,26.43,26.63,26.33,26.39,2170867.0,26.43,26.63,26.33,26.39,2170867.0
2021-02-26 15:30:00,26.38,26.86,26.37,26.76,6338784.0,26.38,26.86,26.37,26.76,6338784.0
2021-03-01 09:30:00,27.55,27.72,26.82,27.32,10759197.0,27.55,27.72,26.82,27.32,10759197.0
2021-03-01 10:00:00,27.32,27.92,27.19,27.54,6474619.0,27.32,27.92,27.19,27.54,6474619.0
2021-03-01 10:30:00,27.55,27.73,27.38,27.5,3328630.0,27.55,27.73,27.38,27.5,3328630.0
2021-03-01 11:00:00,27.51,27.53,27.15,27.22,3440872.0,27.51,27.53,27.15,27.22,3440872.0
2021-03-01 11:30:00,27.22,27.36,26.94,26.94,2750470.0,27.22,27.36,26.94,26.94,2750470.0
2021-03-01 12:00:00,26.95,27.04,26.76,26.87,3555484.0,26.95,27.04,26.76,26.87,3555484.0
2021-03-01 12:30:00,26.86,26.92,26.25,26.34,4222078.0,26.86,26.92,26.25,26.34,4222078.0
2021-03-01 13:00:00,26.34,26.61,26.21,26.47,3921144.0,26.34,26.61,26.21,26.47,3921144.0
2021-03-01 13:30:00,26.46,26.6,26.33,26.39,1668797.0,26.46,26.6,26.33,26.39,1668797.0
2021-03-01 14:00:00,26.4,26.59,26.35,26.46,1636259.0,26.4,26.59,26.35,26.46,1636259.0
2021-03-01 14:30:00,26.47,26.47,26.29,26.32,1823742.0,26.47,26.47,26.29,26.32,1823742.0
2021-03-01 15:00:00,26.33,26.36,26.09,26.21,2820760.0,26.33,26.36,26.09,26.21,2820760.0
2021-03-01 15:30:00,26.21,26.33,26.02,26.31,5138493.0,26.21,26.33,26.02,26.31,5138493.0
2021-03-02 09:30:00,26.91,27.13,26.54,26.91,7505386.0,26.91,27.13,26.54,26.91,7505386.0
2021-03-02 10:00:00,26.91,27.58,26.88,27.41,6608791.0,26.91,27.58,26.88,27.41,6608791.0
2021-03-02 10:30:00,27.41,27.64,27.13,27.56,5749502.0,27.41,27.64,27.13,27.56,5749502.0
2021-03-02 11:00:00,27.55,27.62,27.05,27.18,2629570.0,27.55,27.62,27.05,27.18,2629570.0
2021-03-02 11:30:00,27.18,27.18,26.9,27.09,2433443.0,27.18,27.18,26.9,27.09,2433443.0
2021-03-02 12:00:00,27.09,27.46,26.94,27.43,2795995.0,27.09,27.46,26.94,27.43,2795995.0
2021-03-02 12:30:00,27.44,27.48,27.29,27.42,1600353.0,27.44,27.48,27.29,27.42,1600353.0
2021-03-02 13:00:00,27.42,27.48,27.28,27.4,1345181.0,27.42,27.48,27.28,27.4,1345181.0
2021-03-02 13:30:00,27.39,27.69,27.34,27.53,2818822.0,27.39,27.69,27.34,27.53,2818822.0
2021-03-02 14:00:00,27.53,27.64,27.28,27.29,1770282.0,27.53,27.64,27.28,27.29,1770282.0
2021-03-02 14:30:00,27.3,27.78,27.29,27.71,2051805.0,27.3,27.78,27.29,27.71,2051805.0
2021-03-02 15:00:00,27.71,27.75,27.44,27.46,1843000.0,27.71,27.75,27.44,27.46,1843000.0
2021-03-02 15:30:00,27.46,27.85,27.42,27.59,5111188.0,27.46,27.85,27.42,27.59,5111188.0
2021-03-03 09:30:00,28.39,29.29,28.18,28.89,15001527.0,28.39,29.29,28.18,28.89,15001527.0
2021-03-03 10:00:00,28.9,29.01,28.22,28.77,8109357.0,28.9,29.01,28.22,28.77,8109357.0
2021-03-03 10:30:00,28.77,29.06,28.61,28.78,4572852.0,28.77,29.06,28.61,28.78,4572852.0
2021-03-03 11:00:00,28.77,29.2,28.73,29.03,3220866.0,28.77,29.2,28.73,29.03,3220866.0
2021-03-03 11:30:00,29.04,29.31,28.83,29.12,3147526.0,29.04,29.31,28.83,29.12,3147526.0
2021-03-03 12:00:00,29.12,29.46,29.07,29.23,3663761.0,29.12,29.46,29.07,29.23,3663761.0
2021-03-03 12:30:00,29.23,29.37,29.09,29.32,2662284.0,29.23,29.37,29.09,29.32,2662284.0
2021-03-03 13:00:00,29.32,29.59,29.19,29.36,3473821.0,29.32,29.59,29.19,29.36,3473821.0
2021-03-03 13:30:00,29.36,29.46,28.78,28.9,3946271.0,29.36,29.46,28.78,28.9,3946271.0
2021-03-03 14:00:00,28.89,29.05,28.58,28.73,3263474.0,28.89,29.05,28.58,28.73,3263474.0
2021-03-03 14:30:00,28.73,29.21,28.57,29.2,2713231.0,28.73,29.21,28.57,29.2,2713231.0
2021-03-03 15:00:00,29.21,29.22,28.78,28.85,2178541.0,29.21,29.22,28.78,28.85,2178541.0
2021-03-03 15:30:00,28.84,28.85,28.46,28.66,4679312.0,28.84,28.85,28.46,28.66,4679312.0
2021-03-04 09:30:00,29.06,29.43,27.86,28.04,11926226.0,29.06,29.43,27.86,28.04,11926226.0
2021-03-04 10:00:00,28.05,28.31,27.28,27.97,8711288.0,28.05,28.31,27.28,27.97,8711288.0
2021-03-04 10:30:00,27.97,28.11,27.72,27.99,4240997.0,27.97,28.11,27.72,27.99,4240997.0
2021-03-04 11:00:00,27.98,28.21,27.88,28.13,2704082.0,27.98,28.21,27.88,28.13,2704082.0
2021-03-04 11:30:00,28.13,28.42,28.06,28.19,2473154.0,28.13,28.42,28.06,28.19,2473154.0
2021-03-04 12:00:00,28.2,28.5,28.05,28.21,2446150.0,28.2,28.5,28.05,28.21,2446150.0
2021-03-04 12:30:00,28.21,28.28,27.4,27.42,4171898.0,28.21,28.28,27.4,27.42,4171898.0
2021-03-04 13:00:00,27.42,27.52,26.83,27.1,6258390.0,27.42,27.52,26.83,27.1,6258390.0
2021-03-04 13:30:00,27.1,27.21,26.3,26.3,4758749.0,27.1,27.21,26.3,26.3,4758749.0
2021-03-04 14:00:00,26.3,27.07,26.23,27.04,4109964.0,26.3,27.07,26.23,27.04,4109964.0
2021-03-04 14:30:00,27.02,27.5,26.79,27.42,3087824.0,27.02,27.5,26.79,27.42,3087824.0
2021-03-04 15:00:00,27.43,27.56,27.05,27.14,3235544.0,27.43,27.56,27.05,27.14,3235544.0
2021-03-04 15:30:00,27.14,27.44,27.12,27.4,6277979.0,27.14,27.44,27.12,27.4,6277979.0
2021-03-05 09:30:00,27.11,27.16,25.19,25.79,14265437.0,27.11,27.16,25.19,25.79,14265437.0
2021-03-05 10:00:00,25.79,25.94,24.91,24.95,7723324.0,25.79,25.94,24.91,24.95,7723324.0
2021-03-05 10:30:00,24.95,25.53,24.62,25.34,6205844.0,24.95,25.53,24.62,25.34,6205844.0
2021-03-05 11:00:00,25.34,25.38,23.26,23.39,9379929.0,25.34,25.38,23.26,23.39,9379929.0
2021-03-05 11:30:00,23.38,24.74,23.38,24.68,7062356.0,23.38,24.74,23.38,24.68,7062356.0
2021-03-05 12:00:00,24.67,25.9,24.52,25.87,6307125.0,24.67,25.9,24.52,25.87,6307125.0
2021-03-05 12:30:00,25.87,26.17,25.51,25.64,5259930.0,25.87,26.17,25.51,25.64,5259930.0
2021-03-05 13:00:00,25.64,25.79,25.35,25.64,2832648.0,25.64,25.79,25.35,25.64,2832648.0
2021-03-05 13:30:00,25.64,25.96,25.45,25.59,2547077.0,25.64,25.96,25.45,25.59,2547077.0
2021-03-05 14:00:00,25.59,25.66,25.12,25.25,3235645.0,25.59,25.66,25.12,25.25,3235645.0
2021-03-05 14:30:00,25.24,25.69,25.21,25.59,2122243.0,25.24,25.69,25.21,25.59,2122243.0
2021-03-05 15:00:00,25.58,25.88,25.55,25.67,2483864.0,25.58,25.88,25.55,25.67,2483864.0
2021-03-05 15:30:00,25.68,26.13,25.63,26.08,5462568.0,25.68,26.13,25.63,26.08,5462568.0
2021-03-08 09:30:00,27.04,27.06,25.79,25.97,10968787.0,27.04,27.06,25.79,25.97,10968787.0
2021-03-08 10:00:00,25.96,26.5,25.8,26.42,4464310.0,25.96,26.5,25.8,26.42,4464310.0
2021-03-08 10:30:00,26.42,27.03,26.42,26.62,3663281.0,26.42,27.03,26.42,26.62,3663281.0
2021-03-08 11:00:00,26.62,26.83,26.51,26.72,2411769.0,26.62,26.83,26.51,26.72,2411769.0
2021-03-08 11:30:00,26.73,26.84,26.5,26.78,1964980.0,26.73,26.84,26.5,26.78,1964980.0
2021-03-08 12:00:00,26.78,27.27,26.73,27.12,3155302.0,26.78,27.27,26.73,27.12,3155302.0
2021-03-08 12:30:00,27.12,27.17,26.86,27.02,1815777.0,27.12,27.17,26.86,27.02,1815777.0
2021-03-08 13:00:00,27.01,27.25,26.9,27.21,1691780.0,27.01,27.25,26.9,27.21,1691780.0
2021-03-08 13:30:00,27.2,27.22,26.5,26.51,2296983.0,27.2,27.22,26.5,26.51,2296983.0
2021-03-08 14:00:00,26.52,26.88,26.5,26.83,2545865.0,26.52,26.88,26.5,26.83,2545865.0
2021-03-08 14:30:00,26.83,26.86,26.37,26.6,1938232.0,26.83,26.86,26.37,26.6,1938232.0
2021-03-08 15:00:00,26.59,26.8,26.38,26.71,1694484.0,26.59,26.8,26.38,26.71,1694484.0
2021-03-08 15:30:00,26.71,26.98,26.59,26.69,3422970.0,26.71,26.98,26.59,26.69,3422970.0
2021-03-09 09:30:00,26.98,27.04,25.92,25.97,7533418.0,26.98,27.04,25.92,25.97,7533418.0
2021-03-09 10:00:00,25.97,26.21,25.8,25.97,3763073.0,25.97,26.21,25.8,25.97,3763073.0
2021-03-09 10:30:00,25.97,26.8,25.93,26.79,3568456.0,25.97,26.8,25.93,26.79,3568456.0
2021-03-09 11:00:00,26.79,26.9,26.56,26.7,2789556.0,26.79,26.9,26.56,26.7,2789556.0
2021-03-09 11:30:00,26.69,26.92,26.56,26.9,2092097.0,26.69,26.92,26.56,26.9,2092097.0
2021-03-09 12:00:00,26.9,27.06,26.87,26.98,1865001.0,26.9,27.06,26.87,26.98,1865001.0
2021-03-09 12:30:00,26.98,27.01,26.82,26.92,1453061.0,26.98,27.01,26.82,26.92,1453061.0
2021-03-09 13:00:00,26.93,27.08,26.89,26.99,1490488.0,26.93,27.08,26.89,26.99,1490488.0
2021-03-09 13:30:00,27.0,27.35,26.96,27.26,2485774.0,27.0,27.35,26.96,27.26,2485774.0
2021-03-09 14:00:00,27.26,27.42,27.12,27.27,2213325.0,27.26,27.42,27.12,27.27,2213325.0
2021-03-09 14:30:00,27.27,27.62,27.27,27.51,2170672.0,27.27,27.62,27.27,27.51,2170672.0
2021-03-09 15:00:00,27.51,27.85,27.49,27.75,2356956.0,27.51,27.85,27.49,27.75,2356956.0
2021-03-09 15:30:00,27.76,27.83,27.55,27.58,4691360.0,27.76,27.83,27.55,27.58,4691360.0
2021-03-10 09:30:00,27.4,28.42,27.36,27.53,8014000.0,27.4,28.42,27.36,27.53,8014000.0
2021-03-10 10:00:00,27.53,27.72,26.85,26.86,6100105.0,27.53,27.72,26.85,26.86,6100105.0
2021-03-10 10:30:00,26.86,27.26,26.83,27.23,2866486.0,26.86,27.26,26.83,27.23,2866486.0
2021-03-10 11:00:00,27.23,27.33,26.92,27.12,2247393.0,27.23,27.33,26.92,27.12,2247393.0
2021-03-10 11:30:00,27.12,27.22,26.93,27.12,1550162.0,27.12,27.22,26.93,27.12,1550162.0
2021-03-10 12:00:00,27.13,27.22,26.85,26.92,1748047.0,27.13,27.22,26.85,26.92,1748047.0
2021-03-10 12:30:00,26.92,27.0,26.67,26.91,2245471.0,26.92,27.0,26.67,26.91,2245471.0
2021-03-10 13:00:00,26.91,27.07,26.76,27.07,1543913.0,26.91,27.07,26.76,27.07,1543913.0
2021-03-10 13:30:00,27.07,27.07,26.76,26.95,1356690.0,27.07,27.07,26.76,26.95,1356690.0
2021-03-10 14:00:00,26.95,27.12,26.9,27.03,1645050.0,26.95,27.12,26.9,27.03,1645050.0
2021-03-10 14:30:00,27.04,27.15,26.88,27.02,1932499.0,27.04,27.15,26.88,27.02,1932499.0
2021-03-10 15:00:00,27.02,27.06,26.77,26.78,1625348.0,27.02,27.06,26.77,26.78,1625348.0
2021-03-10 15:30:00,26.77,26.84,26.67,26.7,4623317.0,26.77,26.84,26.67,26.7,4623317.0
2021-03-11 09:30:00,27.02,27.49,26.48,27.35,5772745.0,27.02,27.49,26.48,27.35,5772745.0
2021-03-11 10:00:00,27.36,27.54,27.16,27.24,3582523.0,27.36,27.54,27.16,27.24,3582523.0
2021-03-11 10:30:00,27.24,27.71,27.23,27.46,3190008.0,27.24,27.71,27.23,27.46,3190008.0
2021-03-11 11:00:00,27.46,27.72,27.39,27.63,2555209.0,27.46,27.72,27.39,27.63,2555209.0
2021-03-11 11:30:00,27.64,27.66,27.4,27.44,1740952.0,27.64,27.66,27.4,27.44,1740952.0
2021-03-11 12:00:00,27.45,27.76,27.44,27.69,1722069.0,27.45,27.76,27.44,27.69,1722069.0
2021-03-11 12:30:00,27.69,27.77,27.48,27.53,1346609.0,27.69,27.77,27.48,27.53,1346609.0
2021-03-11 13:00:00,27.53,27.6,27.23,27.3,1867584.0,27.53,27.6,27.23,27.3,1867584.0
2021-03-11 13:30:00,27.31,27.48,27.23,27.32,1313455.0,27.31,27.48,27.23,27.32,1313455.0
2021-03-11 14:00:00,27.33,27.58,27.33,27.51,978548.0,27.33,27.58,27.33,27.51,978548.0
2021-03-11 14:30:00,27.52,27.61,27.45,27.46,1226065.0,27.52,27.61,27.45,27.46,1226065.0
2021-03-11 15:00:00,27.46,27.52,27.34,27.48,1368072.0,27.46,27.52,27.34,27.48,1368072.0
2021-03-11 15:30:00,27.48,27.59,27.36,27.46,2789515.0,27.48,27.59,27.36,27.46,2789515.0
2021-03-12 09:30:00,27.38,28.24,27.29,28.08,7049848.0,27.38,28.24,27.29,28.08,7049848.0
2021-03-12 10:00:00,28.08,28.26,27.8,27.88,3240677.0,28.08,28.26,27.8,27.88,3240677.0
2021-03-12 10:30:00,27.88,28.11,27.72,27.97,2055680.0,27.88,28.11,27.72,27.97,2055680.0
2021-03-12 11:00:00,27.96,28.47,27.95,28.25,3179534.0,27.96,28.47,27.95,28.25,3179534.0
2021-03-12 11:30:00,28.24,28.42,28.17,28.4,1804302.0,28.24,28.42,28.17,28.4,1804302.0
2021-03-12 12:00:00,28.4,28.5,28.29,28.48,1589781.0,28.4,28.5,28.29,28.48,1589781.0
2021-03-12 12:30:00,28.48,28.5,28.23,28.27,1562167.0,28.48,28.5,28.23,28.27,1562167.0
2021-03-12 13:00:00,28.26,28.36,28.14,28.34,1306301.0,28.26,28.36,28.14,28.34,1306301.0
2021-03-12 13:30:00,28.35,28.41,28.12,28.18,1133652.0,28.35,28.41,28.12,28.18,1133652.0
2021-03-12 14:00:00,28.19,28.32,28.18,28.31,897991.0,28.19,28.32,28.18,28.31,897991.0
2021-03-12 14:30:00,28.31,28.48,28.3,28.33,1378024.0,28.31,28.48,28.3,28.33,1378024.0
2021-03-12 15:00:00,28.34,28.35,28.15,28.23,1329845.0,28.34,28.35,28.15,28.23,1329845.0
2021-03-12 15:30:00,28.23,28.47,28.21,28.46,2427534.0,28.23,28.47,28.21,28.46,2427534.0
2021-03-15 09:30:00,28.99,30.12,28.9,29.99,12274367.0,28.99,30.12,28.9,29.99,12274367.0
2021-03-15 10:00:00,29.99,30.05,29.41,29.63,7011182.0,29.99,30.05,29.41,29.63,7011182.0
2021-03-15 10:30:00,29.64,29.93,29.45,29.82,4597954.0,29.64,29.93,29.45,29.82,4597954.0
2021-03-15 11:00:00,29.82,29.97,29.37,29.4,3274596.0,29.82,29.97,29.37,29.4,3274596.0
2021-03-15 11:30:00,29.4,29.41,28.94,29.2,5169137.0,29.4,29.41,28.94,29.2,5169137.0
2021-03-15 12:00:00,29.19,29.4,29.06,29.19,1751197.0,29.19,29.4,29.06,29.19,1751197.0
2021-03-15 12:30:00,29.19,29.41,29.01,29.37,1976740.0,29.19,29.41,29.01,29.37,1976740.0
2021-03-15 13:00:00,29.38,29.66,29.35,29.62,1824667.0,29.38,29.66,29.35,29.62,1824667.0
2021-03-15 13:30:00,29.62,29.69,29.44,29.67,1829846.0,29.62,29.69,29.44,29.67,1829846.0
2021-03-15 14:00:00,29.66,29.8,29.63,29.78,1434874.0,29.66,29.8,29.63,29.78,1434874.0
2021-03-15 14:30:00,29.79,29.85,29.66,29.76,1395500.0,29.79,29.85,29.66,29.76,1395500.0
2021-03-15 15:00:00,29.76,29.76,29.54,29.59,1582946.0,29.76,29.76,29.54,29.59,1582946.0
2021-03-15 15:30:00,29.59,29.8,29.52,29.78,3067433.0,29.59,29.8,29.52,29.78,3067433.0
2021-03-16 09:30:00,29.95,29.98,28.74,29.05,8843343.0,29.95,29.98,28.74,29.05,8843343.0
2021-03-16 10:00:00,29.05,29.08,28.55,28.83,4043561.0,29.05,29.08,28.55,28.83,4043561.0
2021-03-16 10:30:00,28.84,29.13,28.82,28.88,2863023.0,28.84,29.13,28.82,28.88,2863023.0
2021-03-16 11:00:00,28.88,29.05,28.67,28.94,2147177.0,28.88,29.05,28.67,28.94,2147177.0
2021-03-16 11:30:00,28.94,29.05,28.84,29.01,1304813.0,28.94,29.05,28.84,29.01,1304813.0
2021-03-16 12:00:00,29.01,29.05,28.59,28.6,2452887.0,29.01,29.05,28.59,28.6,2452887.0
2021-03-16 12:30:00,28.6,28.89,28.58,28.75,1495577.0,28.6,28.89,28.58,28.75,1495577.0
2021-03-16 13:00:00,28.75,28.92,28.63,28.64,1544111.0,28.75,28.92,28.63,28.64,1544111.0
2021-03-16 13:30:00,28.64,28.65,28.12,28.16,4061198.0,28.64,28.65,28.12,28.16,4061198.0
2021-03-16 14:00:00,28.16,28.18,27.85,28.04,5442652.0,28.16,28.18,27.85,28.04,5442652.0
2021-03-16 14:30:00,28.05,28.34,27.93,28.33,3850317.0,28.05,28.34,27.93,28.33,3850317.0
2021-03-16 15:00:00,28.33,28.65,28.24,28.57,2896511.0,28.33,28.65,28.24,28.57,2896511.0
2021-03-16 15:30:00,28.57,28.76,28.24,28.25,3821094.0,28.57,28.76,28.24,28.25,3821094.0
2021-03-17 09:30:00,28.15,28.8,28.02,28.71,4413967.0,28.15,28.8,28.02,28.71,4413967.0
2021-03-17 10:00:00,28.7,28.75,28.15,28.25,2656885.0,28.7,28.75,28.15,28.25,2656885.0
2021-03-17 10:30:00,28.24,28.35,27.86,28.0,2486626.0,28.24,28.35,27.86,28.0,2486626.0
2021-03-17 11:00:00,28.0,28.24,27.81,28.19,1800445.0,28.0,28.24,27.81,28.19,1800445.0
2021-03-17 11:30:00,28.19,28.58,28.16,28.31,2599746.0,28.19,28.58,28.16,28.31,2599746.0
2021-03-17 12:00:00,28.32,28.44,28.17,28.27,863772.0,28.32,28.44,28.17,28.27,863772.0
2021-03-17 12:30:00,28.28,28.32,28.09,28.21,929839.0,28.28,28.32,28.09,28.21,929839.0
2021-03-17 13:00:00,28.21,28.31,28.13,28.24,689944.0,28.21,28.31,28.13,28.24,689944.0
2021-03-17 13:30:00,28.22,28.32,28.18,28.23,554330.0,28.22,28.32,28.18,28.23,554330.0
2021-03-17 14:00:00,28.23,28.78,28.23,28.38,2472270.0,28.23,28.78,28.23,28.38,2472270.0
2021-03-17 14:30:00,28.39,28.81,28.35,28.71,1722320.0,28.39,28.81,28.35,28.71,1722320.0
2021-03-17 15:00:00,28.7,28.81,28.53,28.64,1720886.0,28.7,28.81,28.53,28.64,1720886.0
2021-03-17 15:30:00,28.63,28.95,28.6,28.93,2834523.0,28.63,28.95,28.6,28.93,2834523.0
2021-03-18 09:30:00,29.5,29.74,28.46,29.01,9482407.0,29.5,29.74,28.46,29.01,9482407.0
2021-03-18 10:00:00,29.01,29.3,28.63,29.24,4082720.0,29.01,29.3,28.63,29.24,4082720.0
2021-03-18 10:30:00,29.25,29.32,29.03,29.19,3279445.0,29.25,29.32,29.03,29.19,3279445.0
2021-03-18 11:00:00,29.19,29.42,29.01,29.19,2709147.0,29.19,29.42,29.01,29.19,2709147.0
2021-03-18 11:30:00,29.19,29.28,28.84,28.94,2246933.0,29.19,29.28,28.84,28.94,2246933.0
2021-03-18 12:00:00,28.95,29.29,28.85,29.1,1947229.0,28.95,29.29,28.85,29.1,1947229.0
2021-03-18 12:30:00,29.11,29.32,28.9,28.96,2532329.0,29.11,29.32,28.9,28.96,2532329.0
2021-03-18 13:00:00,28.96,29.08,28.89,28.93,1397306.0,28.96,29.08,28.89,28.93,1397306.0
2021-03-18 13:30:00,28.94,29.03,28.75,28.83,2238667.0,28.94,29.03,28.75,28.83,2238667.0
2021-03-18 14:00:00,28.83,28.85,28.61,28.66,1625230.0,28.83,28.85,28.61,28.66,1625230.0
2021-03-18 14:30:00,28.65,28.78,28.51,28.67,1942037.0,28.65,28.78,28.51,28.67,1942037.0
2021-03-18 15:00:00,28.66,28.67,28.24,28.4,2611952.0,28.66,28.67,28.24,28.4,2611952.0
2021-03-18 15:30:00,28.39,28.39,28.02,28.26,3592933.0,28.39,28.39,28.02,28.26,3592933.0
2021-03-19 09:30:00,28.48,28.53,27.13,27.8,7211488.0,28.48,28.53,27.13,27.8,7211488.0
2021-03-19 10:00:00,27.79,27.98,27.5,27.9,2403635.0,27.79,27.98,27.5,27.9,2403635.0
2021-03-19 10:30:00,27.91,28.12,27.59,27.92,2237284.0,27.91,28.12,27.59,27.92,2237284.0
2021-03-19 11:00:00,27.93,28.06,27.76,27.91,1351304.0,27.93,28.06,27.76,27.91,1351304.0
2021-03-19 11:30:00,27.9,28.39,27.89,28.27,1974239.0,27.9,28.39,27.89,28.27,1974239.0
2021-03-19 12:00:00,28.27,28.6,28.27,28.39,2256446.0,28.27,28.6,28.27,28.39,2256446.0
2021-03-19 12:30:00,28.39,28.76,28.37,28.68,1689670.0,28.39,28.76,28.37,28.68,1689670.0
2021-03-19 13:00:00,28.67,28.68,28.49,28.56,948451.0,28.67,28.68,28.49,28.56,948451.0
2021-03-19 13:30:00,28.56,28.68,28.43,28.57,1027586.0,28.56,28.68,28.43,28.57,1027586.0
2021-03-19 14:00:00,28.58,28.66,28.5,28.6,1534383.0,28.58,28.66,28.5,28.6,1534383.0
2021-03-19 14:30:00,28.6,28.81,28.59,28.8,1268334.0,28.6,28.81,28.59,28.8,1268334.0
2021-03-19 15:00:00,28.8,28.84,28.71,28.76,1362348.0,28.8,28.84,28.71,28.76,1362348.0
2021-03-19 15:30:00,28.76,29.02,28.72,28.95,4839809.0,28.76,29.02,28.72,28.95,4839809.0
2021-03-22 09:30:00,28.31,28.47,27.58,27.71,7020264.0,28.31,28.47,27.58,27.71,7020264.0
2021-03-22 10:00:00,27.72,27.87,27.35,27.68,4671625.0,27.72,27.87,27.35,27.68,4671625.0
2021-03-22 10:30:00,27.68,27.98,27.67,27.71,2547984.0,27.68,27.98,27.67,27.71,2547984.0
2021-03-22 11:00:00,27.72,27.89,27.55,27.86,1751006.0,27.72,27.89,27.55,27.86,1751006.0
2021-03-22 11:30:00,27.86,27.97,27.75,27.77,1298571.0,27.86,27.97,27.75,27.77,1298571.0
2021-03-22 12:00:00,27.77,27.82,27.66,27.76,981803.0,27.77,27.82,27.66,27.76,981803.0
2021-03-22 12:30:00,27.76,28.07,27.74,27.93,1376050.0,27.76,28.07,27.74,27.93,1376050.0
2021-03-22 13:00:00,27.94,28.03,27.79,27.95,1081892.0,27.94,28.03,27.79,27.95,1081892.0
2021-03-22 13:30:00,27.96,28.04,27.89,28.03,782116.0,27.96,28.04,27.89,28.03,782116.0
2021-03-22 14:00:00,28.02,28.04,27.89,27.95,726598.0,28.02,28.04,27.89,27.95,726598.0
2021-03-22 14:30:00,27.96,28.03,27.82,27.84,789328.0,27.96,28.03,27.82,27.84,789328.0
2021-03-22 15:00:00,27.85,27.93,27.66,27.68,1265379.0,27.85,27.93,27.66,27.68,1265379.0
2021-03-22 15:30:00,27.68,27.72,27.47,27.47,3449359.0,27.68,27.72,27.47,27.47,3449359.0
2021-03-23 09:30:00,27.0,27.34,26.49,26.77,6166466.0,27.0,27.34,26.49,26.77,6166466.0
2021-03-23 10:00:00,26.78,26.89,26.17,26.19,4484264.0,26.78,26.89,26.17,26.19,4484264.0
2021-03-23 10:30:00,26.18,26.18,25.79,25.86,6437454.0,26.18,26.18,25.79,25.86,6437454.0
2021-03-23 11:00:00,25.86,26.03,25.66,26.0,4379698.0,25.86,26.03,25.66,26.0,4379698.0
2021-03-23 11:30:00,26.0,26.0,25.7,25.91,2493253.0,26.0,26.0,25.7,25.91,2493253.0
2021-03-23 12:00:00,25.91,25.94,25.61,25.85,2642138.0,25.91,25.94,25.61,25.85,2642138.0
2021-03-23 12:30:00,25.85,25.99,25.71,25.74,1726480.0,25.85,25.99,25.71,25.74,1726480.0
2021-03-23 13:00:00,25.74,25.74,25.52,25.64,2015166.0,25.74,25.74,25.52,25.64,2015166.0
2021-03-23 13:30:00,25.65,25.75,25.41,25.53,2262545.0,25.65,25.75,25.41,25.53,2262545.0
2021-03-23 14:00:00,25.53,25.58,25.4,25.42,2100635.0,25.53,25.58,25.4,25.42,2100635.0
2021-03-23 14:30:00,25.42,25.45,25.2,25.21,2628221.0,25.42,25.45,25.2,25.21,2628221.0
2021-03-23 15:00:00,25.21,25.48,25.18,25.38,2686861.0,25.21,25.48,25.18,25.38,2686861.0
2021-03-23 15:30:00,25.37,25.45,25.25,25.34,4352971.0,25.37,25.45,25.25,25.34,4352971.0
2021-03-24 09:30:00,26.25,26.81,26.17,26.43,8727958.0,26.25,26.81,26.17,26.43,8727958.0
2021-03-24 10:00:00,26.42,26.7,26.23,26.41,3331164.0,26.42,26.7,26.23,26.41,3331164.0
2021-03-24 10:30:00,26.4,26.79,26.24,26.72,2592005.0,26.4,26.79,26.24,26.72,2592005.0
2021-03-24 11:00:00,26.72,27.37,26.31,26.81,6755397.0,26.72,27.37,26.31,26.81,6755397.0
2021-03-24 11:30:00,26.82,26.88,26.39,26.53,1878228.0,26.82,26.88,26.39,26.53,1878228.0
2021-03-24 12:00:00,26.53,26.82,26.45,26.82,1250263.0,26.53,26.82,26.45,26.82,1250263.0
2021-03-24 12:30:00,26.82,26.88,26.59,26.83,1640389.0,26.82,26.88,26.59,26.83,1640389.0
2021-03-24 13:00:00,26.83,26.86,26.49,26.67,1797033.0,26.83,26.86,26.49,26.67,1797033.0
2021-03-24 13:30:00,26.68,26.82,26.58,26.73,1292959.0,26.68,26.82,26.58,26.73,1292959.0
2021-03-24 14:00:00,26.73,26.79,25.0,25.39,14043878.0,26.73,26.79,25.0,25.39,14043878.0
2021-03-24 14:30:00,25.39,25.47,24.15,24.84,11570013.0,25.39,25.47,24.15,24.84,11570013.0
2021-03-24 15:00:00,24.84,25.22,24.79,24.82,5099662.0,24.84,25.22,24.79,24.82,5099662.0
2021-03-24 15:30:00,24.83,25.02,24.77,24.85,6159026.0,24.83,25.02,24.77,24.85,6159026.0
2021-03-25 09:30:00,23.91,24.66,23.72,24.44,7382598.0,23.91,24.66,23.72,24.44,7382598.0
2021-03-25 10:00:00,24.44,25.12,24.37,24.9,5154842.0,24.44,25.12,24.37,24.9,5154842.0
2021-03-25 10:30:00,24.89,25.01,24.36,24.56,3490546.0,24.89,25.01,24.36,24.56,3490546.0
2021-03-25 11:00:00,24.57,24.89,24.45,24.89,2574550.0,24.57,24.89,24.45,24.89,2574550.0
2021-03-25 11:30:00,24.89,25.45,24.85,25.39,4197919.0,24.89,25.45,24.85,25.39,4197919.0
2021-03-25 12:00:00,25.39,25.78,25.35,25.69,3466478.0,25.39,25.78,25.35,25.69,3466478.0
2021-03-25 12:30:00,25.69,26.04,25.57,25.74,3021268.0,25.69,26.04,25.57,25.74,3021268.0
2021-03-25 13:00:00,25.73,25.8,25.54,25.57,2307120.0,25.73,25.8,25.54,25.57,2307120.0
2021-03-25 13:30:00,25.58,25.72,25.36,25.37,1798565.0,25.58,25.72,25.36,25.37,1798565.0
2021-03-25 14:00:00,25.38,25.66,25.32,25.33,1567572.0,25.38,25.66,25.32,25.33,1567572.0
2021-03-25 14:30:00,25.33,25.8,25.32,25.69,1581130.0,25.33,25.8,25.32,25.69,1581130.0
2021-03-25 15:00:00,25.68,25.73,25.53,25.63,1378819.0,25.68,25.73,25.53,25.63,1378819.0
2021-03-25 15:30:00,25.63,25.92,25.58,25.85,2874875.0,25.63,25.92,25.58,25.85,2874875.0
2021-03-26 09:30:00,26.25,26.51,25.66,25.88,4614277.0,26.25,26.51,25.66,25.88,4614277.0
2021-03-26 10:00:00,25.87,26.16,25.86,26.13,2057048.0,25.87,26.16,25.86,26.13,2057048.0
2021-03-26 10:30:00,26.14,26.24,25.57,25.71,2307134.0,26.14,26.24,25.57,25.71,2307134.0
2021-03-26 11:00:00,25.72,25.92,25.6,25.76,1607019.0,25.72,25.92,25.6,25.76,1607019.0
2021-03-26 11:30:00,25.76,25.92,25.67,25.75,1191709.0,25.76,25.92,25.67,25.75,1191709.0
2021-03-26 12:00:00,25.76,26.06,25.65,25.93,2339736.0,25.76,26.06,25.65,25.93,2339736.0
2021-03-26 12:30:00,25.94,26.0,25.71,25.76,1082732.0,25.94,26.0,25.71,25.76,1082732.0
2021-03-26 13:00:00,25.76,25.85,25.66,25.76,925286.0,25.76,25.85,25.66,25.76,925286.0
2021-03-26 13:30:00,25.77,25.81,25.48,25.55,1218187.0,25.77,25.81,25.48,25.55,1218187.0
2021-03-26 14:00:00,25.55,25.58,25.21,25.45,1768042.0,25.55,25.58,25.21,25.45,1768042.0
2021-03-26 14:30:00,25.45,25.65,25.22,25.64,1456139.0,25.45,25.65,25.22,25.64,1456139.0
2021-03-26 15:00:00,25.63,25.89,25.55,25.88,1502758.0,25.63,25.89,25.55,25.88,1502758.0
2021-03-26 15:30:00,25.88,26.1,25.82,26.07,2855330.0,25.88,26.1,25.82,26.07,2855330.0
2021-03-29 09:30:00,26.05,26.14,25.72,26.05,2589942.0,26.05,26.14,25.72,26.05,2589942.0
2021-03-29 10:00:00,26.05,26.1,25.7,25.79,1367992.0,26.05,26.1,25.7,25.79,1367992.0
2021-03-29 10:30:00,25.79,25.89,25.5,25.51,1475165.0,25.79,25.89,25.5,25.51,1475165.0
2021-03-29 11:00:00,25.52,25.64,25.25,25.43,2118541.0,25.52,25.64,25.25,25.43,2118541.0
2021-03-29 11:30:00,25.43,25.6,25.37,25.54,1007135.0,25.43,25.6,25.37,25.54,1007135.0
2021-03-29 12:00:00,25.53,25.6,25.4,25.57,833906.0,25.53,25.6,25.4,25.57,833906.0
2021-03-29 12:30:00,25.56,25.73,25.52,25.73,865372.0,25.56,25.73,25.52,25.73,865372.0
2021-03-29 13:00:00,25.73,25.85,25.65,25.67,1089035.0,25.73,25.85,25.65,25.67,1089035.0
2021-03-29 13:30:00,25.68,25.85,25.49,25.52,843311.0,25.68,25.85,25.49,25.52,843311.0
2021-03-29 14:00:00,25.52,25.66,25.48,25.58,576657.0,25.52,25.66,25.48,25.58,576657.0
2021-03-29 14:30:00,25.57,25.75,25.45,25.63,942485.0,25.57,25.75,25.45,25.63,942485.0
2021-03-29 15:00:00,25.63,25.88,25.63,25.82,1074424.0,25.63,25.88,25.63,25.82,1074424.0
2021-03-29 15:30:00,25.82,25.85,25.6,25.63,2281442.0,25.82,25.85,25.6,25.63,2281442.0
2021-03-30 09:30:00,25.7,26.17,25.66,26.14,3754587.0,25.7,26.17,25.66,26.14,3754587.0
2021-03-30 10:00:00,26.15,26.4,25.98,26.28,2475539.0,26.15,26.4,25.98,26.28,2475539.0
2021-03-30 10:30:00,26.28,26.5,26.25,26.48,1908095.0,26.28,26.5,26.25,26.48,1908095.0
2021-03-30 11:00:00,26.49,26.64,26.38,26.39,1866625.0,26.49,26.64,26.38,26.39,1866625.0
2021-03-30 11:30:00,26.4,26.52,26.27,26.36,1417024.0,26.4,26.52,26.27,26.36,1417024.0
2021-03-30 12:00:00,26.36,26.46,26.26,26.36,905586.0,26.36,26.46,26.26,26.36,905586.0
2021-03-30 12:30:00,26.37,26.51,26.31,26.48,919475.0,26.37,26.51,26.31,26.48,919475.0
2021-03-30 13:00:00,26.47,26.55,26.37,26.47,685463.0,26.47,26.55,26.37,26.47,685463.0
2021-03-30 13:30:00,26.47,26.59,26.39,26.53,902796.0,26.47,26.59,26.39,26.53,902796.0
2021-03-30 14:00:00,26.54,26.76,26.49,26.69,1704458.0,26.54,26.76,26.49,26.69,1704458.0
2021-03-30 14:30:00,26.7,26.79,26.61,26.77,922647.0,26.7,26.79,26.61,26.77,922647.0
2021-03-30 15:00:00,26.77,26.83,26.61,26.62,1274806.0,26.77,26.83,26.61,26.62,1274806.0
2021-03-30 15:30:00,26.63,26.73,26.55,26.65,2269193.0,26.63,26.73,26.55,26.65,2269193.0
2021-03-31 09:30:00,26.57,26.65,26.22,26.4,2938129.0,26.57,26.65,26.22,26.4,2938129.0
2021-03-31 10:00:00,26.41,26.42,25.91,26.05,3040155.0,26.41,26.42,25.91,26.05,3040155.0
2021-03-31 10:30:00,26.06,26.27,25.95,26.25,1434908.0,26.06,26.27,25.95,26.25,1434908.0
2021-03-31 11:00:00,26.24,26.33,26.16,26.18,1031530.0,26.24,26.33,26.16,26.18,1031530.0
2021-03-31 11:30:00,26.17,26.22,26.09,26.17,766626.0,26.17,26.22,26.09,26.17,766626.0
2021-03-31 12:00:00,26.17,26.25,26.09,26.21,726249.0,26.17,26.25,26.09,26.21,726249.0
2021-03-31 12:30:00,26.21,26.41,26.19,26.39,717173.0,26.21,26.41,26.19,26.39,717173.0
2021-03-31 13:00:00,26.39,26.53,26.35,26.49,858855.0,26.39,26.53,26.35,26.49,858855.0
2021-03-31 13:30:00,26.48,26.6,26.46,26.59,1001362.0,26.48,26.6,26.46,26.59,1001362.0
2021-03-31 14:00:00,26.59,26.68,26.47,26.62,1081907.0,26.59,26.68,26.47,26.62,1081907.0
2021-03-31 14:30:00,26.62,26.77,26.61,26.62,1048905.0,26.62,26.77,26.61,26.62,1048905.0
2021-03-31 15:00:00,26.63,26.8,26.56,26.69,1101614.0,26.63,26.8,26.56,26.69,1101614.0
2021-03-31 15:30:00,26.7,26.75,26.54,26.54,2047707.0,26.7,26.75,26.54,26.54,2047707.0
2021-04-01 09:30:00,26.99,27.1,26.54,26.83,3365545.0,26.99,27.1,26.54,26.83,3365545.0
2021-04-01 10:00:00,26.83,27.1,26.77,26.98,2311601.0,26.83,27.1,26.77,26.98,2311601.0
2021-04-01 10:30:00,26.97,26.98,26.65,26.69,1531400.0,26.97,26.98,26.65,26.69,1531400.0
2021-04-01 11:00:00,26.69,26.76,26.53,26.69,1549234.0,26.69,26.76,26.53,26.69,1549234.0
2021-04-01 11:30:00,26.69,26.79,26.6,26.76,809680.0,26.69,26.79,26.6,26.76,809680.0
2021-04-01 12:00:00,26.75,26.94,26.74,26.86,1156534.0,26.75,26.94,26.74,26.86,1156534.0
2021-04-01 12:30:00,26.87,26.92,26.79,26.86,599373.0,26.87,26.92,26.79,26.86,599373.0
2021-04-01 13:00:00,26.86,26.92,26.72,26.74,735022.0,26.86,26.92,26.72,26.74,735022.0
2021-04-01 13:30:00,26.73,26.88,26.72,26.85,630970.0,26.73,26.88,26.72,26.85,630970.0
2021-04-01 14:00:00,26.84,26.91,26.77,26.85,618729.0,26.84,26.91,26.77,26.85,618729.0
2021-04-01 14:30:00,26.85,26.91,26.74,26.81,741401.0,26.85,26.91,26.74,26.81,741401.0
2021-04-01 15:00:00,26.8,26.86,26.73,26.76,777399.0,26.8,26.86,26.73,26.76,777399.0
2021-04-01 15:30:00,26.77,26.86,26.66,26.86,2202252.0,26.77,26.86,26.66,26.86,2202252.0
2021-04-05 09:30:00,27.8,28.73,27.69,28.49,9924912.0,27.8,28.73,27.69,28.49,9924912.0
2021-04-05 10:00:00,28.49,28.55,28.03,28.49,4001090.0,28.49,28.55,28.03,28.49,4001090.0
2021-04-05 10:30:00,28.48,28.57,28.18,28.29,2905285.0,28.48,28.57,28.18,28.29,2905285.0
2021-04-05 11:00:00,28.29,28.5,28.29,28.35,1858793.0,28.29,28.5,28.29,28.35,1858793.0
2021-04-05 11:30:00,28.35,28.44,27.93,28.04,4078600.0,28.35,28.44,27.93,28.04,4078600.0
2021-04-05 12:00:00,28.03,28.14,27.96,28.13,1612016.0,28.03,28.14,27.96,28.13,1612016.0
2021-04-05 12:30:00,28.13,28.2,27.99,28.08,1427673.0,28.13,28.2,27.99,28.08,1427673.0
2021-04-05 13:00:00,28.08,28.24,28.05,28.13,1131118.0,28.08,28.24,28.05,28.13,1131118.0
2021-04-05 13:30:00,28.12,28.39,28.08,28.39,1099225.0,28.12,28.39,28.08,28.39,1099225.0
2021-04-05 14:00:00,28.39,28.5,28.34,28.48,1257165.0,28.39,28.5,28.34,28.48,1257165.0
2021-04-05 14:30:00,28.49,28.52,28.24,28.3,1327379.0,28.49,28.52,28.24,28.3,1327379.0
2021-04-05 15:00:00,28.29,28.44,28.16,28.23,2024436.0,28.29,28.44,28.16,28.23,2024436.0
2021-04-05 15:30:00,28.23,28.3,28.03,28.1,2831524.0,28.23,28.3,28.03,28.1,2831524.0
2021-04-06 09:30:00,28.17,28.5,27.85,28.41,4689450.0,28.17,28.5,27.85,28.41,4689450.0
2021-04-06 10:00:00,28.41,28.49,28.19,28.43,2297775.0,28.41,28.49,28.19,28.43,2297775.0
2021-04-06 10:30:00,28.43,28.63,28.36,28.52,3048727.0,28.43,28.63,28.36,28.52,3048727.0
2021-04-06 11:00:00,28.52,28.52,28.19,28.41,1874018.0,28.52,28.52,28.19,28.41,1874018.0
2021-04-06 11:30:00,28.42,28.57,28.35,28.5,1412822.0,28.42,28.57,28.35,28.5,1412822.0
2021-04-06 12:00:00,28.5,28.54,28.37,28.45,1020132.0,28.5,28.54,28.37,28.45,1020132.0
2021-04-06 12:30:00,28.46,28.59,28.38,28.55,1686101.0,28.46,28.59,28.38,28.55,1686101.0
2021-04-06 13:00:00,28.55,28.62,28.48,28.58,1397098.0,28.55,28.62,28.48,28.58,1397098.0
2021-04-06 13:30:00,28.57,28.89,28.51,28.86,2396917.0,28.57,28.89,28.51,28.86,2396917.0
2021-04-06 14:00:00,28.85,29.09,28.8,28.85,3270100.0,28.85,29.09,28.8,28.85,3270100.0
2021-04-06 14:30:00,28.85,28.92,28.69,28.75,1886457.0,28.85,28.92,28.69,28.75,1886457.0
2021-04-06 15:00:00,28.74,28.81,28.51,28.59,1560413.0,28.74,28.81,28.51,28.59,1560413.0
2021-04-06 15:30:00,28.59,28.61,28.43,28.6,2906481.0,28.59,28.61,28.43,28.6,2906481.0
2021-04-07 09:30:00,29.41,30.39,29.15,30.34,15407390.0,29.41,30.39,29.15,30.34,15407390.0
2021-04-07 10:00:00,30.34,30.63,30.13,30.55,10425979.0,30.34,30.63,30.13,30.55,10425979.0
2021-04-07 10:30:00,30.55,30.62,30.14,30.16,6652047.0,30.55,30.62,30.14,30.16,6652047.0
2021-04-07 11:00:00,30.18,30.29,29.61,29.83,6082298.0,30.18,30.29,29.61,29.83,6082298.0
2021-04-07 11:30:00,29.83,29.92,29.36,29.52,3908341.0,29.83,29.92,29.36,29.52,3908341.0
2021-04-07 12:00:00,29.52,29.53,28.91,29.17,4558048.0,29.52,29.53,28.91,29.17,4558048.0
2021-04-07 12:30:00,29.18,29.34,29.03,29.2,2689972.0,29.18,29.34,29.03,29.2,2689972.0
2021-04-07 13:00:00,29.2,29.33,28.92,29.01,2468489.0,29.2,29.33,28.92,29.01,2468489.0
2021-04-07 13:30:00,29.01,29.19,29.0,29.08,1343930.0,29.01,29.19,29.0,29.08,1343930.0
2021-04-07 14:00:00,29.09,29.31,29.08,29.13,1585694.0,29.09,29.31,29.08,29.13,1585694.0
2021-04-07 14:30:00,29.13,29.48,29.11,29.24,1849030.0,29.13,29.48,29.11,29.24,1849030.0
2021-04-07 15:00:00,29.25,29.38,28.93,28.93,2318755.0,29.25,29.38,28.93,28.93,2318755.0
2021-04-07 15:30:00,28.94,29.04,28.87,29.0,3963412.0,28.94,29.04,28.87,29.0,3963412.0
2021-04-08 09:30:00,29.13,29.13,27.97,28.07,9252545.0,29.13,29.13,27.97,28.07,9252545.0
2021-04-08 10:00:00,28.08,28.37,27.82,28.18,5846683.0,28.08,28.37,27.82,28.18,5846683.0
2021-04-08 10:30:00,28.19,28.22,28.01,28.16,2190042.0,28.19,28.22,28.01,28.16,2190042.0
2021-04-08 11:00:00,28.16,28.34,28.11,28.19,2088062.0,28.16,28.34,28.11,28.19,2088062.0
2021-04-08 11:30:00,28.19,28.58,28.18,28.57,2049991.0,28.19,28.58,28.18,28.57,2049991.0
2021-04-08 12:00:00,28.57,28.69,28.4,28.68,2351601.0,28.57,28.69,28.4,28.68,2351601.0
2021-04-08 12:30:00,28.68,28.74,28.52,28.57,1321588.0,28.68,28.74,28.52,28.57,1321588.0
2021-04-08 13:00:00,28.57,28.66,28.4,28.45,1320204.0,28.57,28.66,28.4,28.45,1320204.0
2021-04-08 13:30:00,28.45,28.5,28.33,28.46,1057181.0,28.45,28.5,28.33,28.46,1057181.0
2021-04-08 14:00:00,28.45,28.64,28.43,28.48,1143853.0,28.45,28.64,28.43,28.48,1143853.0
2021-04-08 14:30:00,28.47,28.54,28.38,28.53,681168.0,28.47,28.54,28.38,28.53,681168.0
2021-04-08 15:00:00,28.53,28.61,28.5,28.6,887851.0,28.53,28.61,28.5,28.6,887851.0
2021-04-08 15:30:00,28.6,28.62,28.46,28.56,2690833.0,28.6,28.62,28.46,28.56,2690833.0
2021-04-09 09:30:00,28.8,29.43,28.48,29.35,8491571.0,28.8,29.43,28.48,29.35,8491571.0
2021-04-09 10:00:00,29.34,29.58,28.88,28.91,5337147.0,29.34,29.58,28.88,28.91,5337147.0
2021-04-09 10:30:00,28.91,29.22,28.84,29.02,2611549.0,28.91,29.22,28.84,29.02,2611549.0
2021-04-09 11:00:00,29.03,29.09,28.78,28.92,1587549.0,29.03,29.09,28.78,28.92,1587549.0
2021-04-09 11:30:00,28.93,28.98,28.79,28.89,1363179.0,28.93,28.98,28.79,28.89,1363179.0
2021-04-09 12:00:00,28.89,28.98,28.85,28.96,957650.0,28.89,28.98,28.85,28.96,957650.0
2021-04-09 12:30:00,28.96,29.26,28.93,29.13,1712205.0,28.96,29.26,28.93,29.13,1712205.0
2021-04-09 13:00:00,29.14,29.23,29.05,29.17,1043042.0,29.14,29.23,29.05,29.17,1043042.0
2021-04-09 13:30:00,29.17,29.37,29.13,29.28,1623753.0,29.17,29.37,29.13,29.28,1623753.0
2021-04-09 14:00:00,29.27,29.32,29.17,29.3,1044208.0,29.27,29.32,29.17,29.3,1044208.0
2021-04-09 14:30:00,29.3,29.36,29.18,29.25,1524845.0,29.3,29.36,29.18,29.25,1524845.0
2021-04-09 15:00:00,29.24,29.27,29.1,29.23,1220271.0,29.24,29.27,29.1,29.23,1220271.0
2021-04-09 15:30:00,29.24,29.33,29.2,29.3,2844542.0,29.24,29.33,29.2,29.3,2844542.0
2021-04-12 09:30:00,28.9,29.08,27.9,28.01,7727320.0,28.9,29.08,27.9,28.01,7727320.0
2021-04-12 10:00:00,28.01,28.06,27.58,27.95,5945134.0,28.01,28.06,27.58,27.95,5945134.0
2021-04-12 10:30:00,27.95,27.97,27.7,27.88,2968456.0,27.95,27.97,27.7,27.88,2968456.0
2021-04-12 11:00:00,27.88,27.99,27.77,27.88,2244953.0,27.88,27.99,27.77,27.88,2244953.0
2021-04-12 11:30:00,27.89,28.06,27.82,28.0,1404732.0,27.89,28.06,27.82,28.0,1404732.0
2021-04-12 12:00:00,28.0,28.01,27.81,27.84,1170835.0,28.0,28.01,27.81,27.84,1170835.0
2021-04-12 12:30:00,27.84,27.96,27.8,27.86,1018482.0,27.84,27.96,27.8,27.86,1018482.0
2021-04-12 13:00:00,27.86,27.92,27.72,27.77,1464684.0,27.86,27.92,27.72,27.77,1464684.0
2021-04-12 13:30:00,27.77,27.77,27.48,27.59,2886711.0,27.77,27.77,27.48,27.59,2886711.0
2021-04-12 14:00:00,27.59,27.64,27.51,27.63,1069593.0,27.59,27.64,27.51,27.63,1069593.0
2021-04-12 14:30:00,27.63,27.68,27.58,27.63,1139389.0,27.63,27.68,27.58,27.63,1139389.0
2021-04-12 15:00:00,27.63,27.8,27.57,27.73,1324429.0,27.63,27.8,27.57,27.73,1324429.0
2021-04-12 15:30:00,27.73,27.75,27.58,27.75,3373832.0,27.73,27.75,27.58,27.75,3373832.0
2021-04-13 09:30:00,27.12,27.58,26.73,26.95,6973504.0,27.12,27.58,26.73,26.95,6973504.0
2021-04-13 10:00:00,26.96,27.38,26.86,27.34,2911036.0,26.96,27.38,26.86,27.34,2911036.0
2021-04-13 10:30:00,27.35,27.58,27.28,27.55,2187620.0,27.35,27.58,27.28,27.55,2187620.0
2021-04-13 11:00:00,27.55,27.68,27.48,27.5,1556358.0,27.55,27.68,27.48,27.5,1556358.0
2021-04-13 11:30:00,27.51,27.6,27.41,27.52,1041726.0,27.51,27.6,27.41,27.52,1041726.0
2021-04-13 12:00:00,27.52,27.6,27.48,27.5,652406.0,27.52,27.6,27.48,27.5,652406.0
2021-04-13 12:30:00,27.5,27.51,27.39,27.44,563701.0,27.5,27.51,27.39,27.44,563701.0
2021-04-13 13:00:00,27.45,27.59,27.44,27.57,541879.0,27.45,27.59,27.44,27.57,541879.0
2021-04-13 13:30:00,27.56,27.72,27.56,27.71,807213.0,27.56,27.72,27.56,27.71,807213.0
2021-04-13 14:00:00,27.71,27.84,27.69,27.73,1192959.0,27.71,27.84,27.69,27.73,1192959.0
2021-04-13 14:30:00,27.73,27.81,27.7,27.77,824969.0,27.73,27.81,27.7,27.77,824969.0
2021-04-13 15:00:00,27.77,27.94,27.76,27.85,1194604.0,27.77,27.94,27.76,27.85,1194604.0
2021-04-13 15:30:00,27.86,27.92,27.79,27.81,2067692.0,27.86,27.92,27.79,27.81,2067692.0
2021-04-14 09:30:00,28.01,28.33,27.92,28.28,4144684.0,28.01,28.33,27.92,28.28,4144684.0
2021-04-14 10:00:00,28.28,28.54,28.26,28.3,2548705.0,28.28,28.54,28.26,28.3,2548705.0
2021-04-14 10:30:00,28.3,28.75,28.3,28.6,2093212.0,28.3,28.75,28.3,28.6,2093212.0
2021-04-14 11:00:00,28.61,28.61,28.43,28.59,1373287.0,28.61,28.61,28.43,28.59,1373287.0
2021-04-14 11:30:00,28.58,28.59,28.41,28.49,742876.0,28.58,28.59,28.41,28.49,742876.0
2021-04-14 12:00:00,28.49,28.61,28.36,28.55,951270.0,28.49,28.61,28.36,28.55,951270.0
2021-04-14 12:30:00,28.55,28.59,28.45,28.48,716588.0,28.55,28.59,28.45,28.48,716588.0
2021-04-14 13:00:00,28.48,28.5,28.36,28.36,739738.0,28.48,28.5,28.36,28.36,739738.0
2021-04-14 13:30:00,28.37,28.38,28.16,28.19,1092992.0,28.37,28.38,28.16,28.19,1092992.0
2021-04-14 14:00:00,28.18,28.31,28.04,28.26,1268087.0,28.18,28.31,28.04,28.26,1268087.0
2021-04-14 14:30:00,28.25,28.27,28.04,28.05,771204.0,28.25,28.27,28.04,28.05,771204.0
2021-04-14 15:00:00,28.05,28.05,27.87,28.0,1250716.0,28.05,28.05,27.87,28.0,1250716.0
2021-04-14 15:30:00,28.0,28.01,27.85,27.95,2452544.0,28.0,28.01,27.85,27.95,2452544.0
2021-04-15 09:30:00,28.18,28.2,27.19,27.49,5311107.0,28.18,28.2,27.19,27.49,5311107.0
2021-04-15 10:00:00,27.5,27.52,27.12,27.38,2350345.0,27.5,27.52,27.12,27.38,2350345.0
2021-04-15 10:30:00,27.38,27.56,27.28,27.4,1462242.0,27.38,27.56,27.28,27.4,1462242.0
2021-04-15 11:00:00,27.4,27.64,27.31,27.4,1828619.0,27.4,27.64,27.31,27.4,1828619.0
2021-04-15 11:30:00,27.41,27.54,27.4,27.52,1005822.0,27.41,27.54,27.4,27.52,1005822.0
2021-04-15 12:00:00,27.52,27.52,27.35,27.37,773681.0,27.52,27.52,27.35,27.37,773681.0
2021-04-15 12:30:00,27.37,27.4,27.25,27.27,754238.0,27.37,27.4,27.25,27.27,754238.0
2021-04-15 13:00:00,27.28,27.33,27.13,27.18,1538582.0,27.28,27.33,27.13,27.18,1538582.0
2021-04-15 13:30:00,27.18,27.4,27.15,27.39,895885.0,27.18,27.4,27.15,27.39,895885.0
2021-04-15 14:00:00,27.39,27.4,27.23,27.35,865979.0,27.39,27.4,27.23,27.35,865979.0
2021-04-15 14:30:00,27.35,27.37,27.26,27.35,972471.0,27.35,27.37,27.26,27.35,972471.0
2021-04-15 15:00:00,27.35,27.48,27.24,27.28,1259585.0,27.35,27.48,27.24,27.28,1259585.0
2021-04-15 15:30:00,27.28,27.34,27.22,27.32,2101235.0,27.28,27.34,27.22,27.32,2101235.0
2021-04-16 09:30:00,27.52,27.79,27.13,27.13,3573402.0,27.52,27.79,27.13,27.13,3573402.0
2021-04-16 10:00:00,27.13,27.16,26.86,27.06,3080758.0,27.13,27.16,26.86,27.06,3080758.0
2021-04-16 10:30:00,27.07,27.21,26.97,26.98,1681389.0,27.07,27.21,26.97,26.98,1681389.0
2021-04-16 11:00:00,26.99,27.14,26.96,27.09,1206462.0,26.99,27.14,26.96,27.09,1206462.0
2021-04-16 11:30:00,27.09,27.12,26.95,27.08,946247.0,27.09,27.12,26.95,27.08,946247.0
2021-04-16 12:00:00,27.07,27.08,27.01,27.04,725293.0,27.07,27.08,27.01,27.04,725293.0
2021-04-16 12:30:00,27.03,27.09,26.95,26.96,620288.0,27.03,27.09,26.95,26.96,620288.0
2021-04-16 13:00:00,26.95,26.96,26.83,26.84,761994.0,26.95,26.96,26.83,26.84,761994.0
2021-04-16 13:30:00,26.84,27.02,26.82,26.94,828914.0,26.84,27.02,26.82,26.94,828914.0
2021-04-16 14:00:00,26.95,27.05,26.93,27.02,881419.0,26.95,27.05,26.93,27.02,881419.0
2021-04-16 14:30:00,27.02,27.15,27.0,27.12,901907.0,27.02,27.15,27.0,27.12,901907.0
2021-04-16 15:00:00,27.12,27.21,27.06,27.08,872984.0,27.12,27.21,27.06,27.08,872984.0
2021-04-16 15:30:00,27.08,27.13,27.01,27.03,2007004.0,27.08,27.13,27.01,27.03,2007004.0
2021-04-19 09:30:00,27.1,27.25,26.38,27.16,4614260.0,27.1,27.25,26.38,27.16,4614260.0
2021-04-19 10:00:00,27.17,27.24,26.87,27.23,2179475.0,27.17,27.24,26.87,27.23,2179475.0
2021-04-19 10:30:00,27.23,27.27,26.76,26.8,1918834.0,27.23,27.27,26.76,26.8,1918834.0
2021-04-19 11:00:00,26.8,27.09,26.8,27.08,1227341.0,26.8,27.09,26.8,27.08,1227341.0
2021-04-19 11:30:00,27.07,27.11,26.84,26.85,963934.0,27.07,27.11,26.84,26.85,963934.0
2021-04-19 12:00:00,26.85,26.96,26.84,26.9,569153.0,26.85,26.96,26.84,26.9,569153.0
2021-04-19 12:30:00,26.91,26.93,26.76,26.82,621419.0,26.91,26.93,26.76,26.82,621419.0
2021-04-19 13:00:00,26.82,26.89,26.77,26.78,670039.0,26.82,26.89,26.77,26.78,670039.0
2021-04-19 13:30:00,26.78,26.94,26.76,26.92,617933.0,26.78,26.94,26.76,26.92,617933.0
2021-04-19 14:00:00,26.92,27.12,26.88,26.9,2179445.0,26.92,27.12,26.88,26.9,2179445.0
2021-04-19 14:30:00,26.9,26.91,26.82,26.83,709094.0,26.9,26.91,26.82,26.83,709094.0
2021-04-19 15:00:00,26.84,26.92,26.8,26.82,896872.0,26.84,26.92,26.8,26.82,896872.0
2021-04-19 15:30:00,26.81,26.89,26.71,26.89,2073160.0,26.81,26.89,26.71,26.89,2073160.0
2021-04-20 09:30:00,26.48,26.51,25.73,25.79,6044309.0,26.48,26.51,25.73,25.79,6044309.0
2021-04-20 10:00:00,25.8,25.85,25.48,25.66,3832414.0,25.8,25.85,25.48,25.66,3832414.0
2021-04-20 10:30:00,25.67,25.75,25.35,25.48,3475427.0,25.67,25.75,25.35,25.48,3475427.0
2021-04-20 11:00:00,25.48,25.5,25.14,25.24,2651226.0,25.48,25.5,25.14,25.24,2651226.0
2021-04-20 11:30:00,25.23,25.58,25.12,25.55,2085741.0,25.23,25.58,25.12,25.55,2085741.0
2021-04-20 12:00:00,25.54,25.69,25.48,25.58,1405748.0,25.54,25.69,25.48,25.58,1405748.0
2021-04-20 12:30:00,25.58,25.61,25.43,25.58,1173554.0,25.58,25.61,25.43,25.58,1173554.0
2021-04-20 13:00:00,25.58,25.63,25.49,25.59,777361.0,25.58,25.63,25.49,25.59,777361.0
2021-04-20 13:30:00,25.59,25.64,25.48,25.62,1019669.0,25.59,25.64,25.48,25.62,1019669.0
2021-04-20 14:00:00,25.61,25.79,25.56,25.61,1005975.0,25.61,25.79,25.56,25.61,1005975.0
2021-04-20 14:30:00,25.61,25.69,25.55,25.61,616552.0,25.61,25.69,25.55,25.61,616552.0
2021-04-20 15:00:00,25.61,25.79,25.57,25.77,988993.0,25.61,25.79,25.57,25.77,988993.0
2021-04-20 15:30:00,25.77,25.82,25.7,25.72,2337411.0,25.77,25.82,25.7,25.72,2337411.0
2021-04-21 09:30:00,25.65,26.53,25.24,26.37,7210598.0,25.65,26.53,25.24,26.37,7210598.0
2021-04-21 10:00:00,26.37,26.78,26.37,26.65,4520169.0,26.37,26.78,26.37,26.65,4520169.0
2021-04-21 10:30:00,26.65,26.86,26.61,26.85,2420018.0,26.65,26.86,26.61,26.85,2420018.0
2021-04-21 11:00:00,26.85,26.85,26.53,26.54,2115257.0,26.85,26.85,26.53,26.54,2115257.0
2021-04-21 11:30:00,26.53,26.68,26.45,26.67,1095472.0,26.53,26.68,26.45,26.67,1095472.0
2021-04-21 12:00:00,26.68,26.83,26.64,26.78,844107.0,26.68,26.83,26.64,26.78,844107.0
2021-04-21 12:30:00,26.78,26.9,26.7,26.71,795882.0,26.78,26.9,26.7,26.71,795882.0
2021-04-21 13:00:00,26.71,26.81,26.67,26.72,530103.0,26.71,26.81,26.67,26.72,530103.0
2021-04-21 13:30:00,26.73,26.98,26.72,26.94,900305.0,26.73,26.98,26.72,26.94,900305.0
2021-04-21 14:00:00,26.94,27.05,26.93,26.95,1421255.0,26.94,27.05,26.93,26.95,1421255.0
2021-04-21 14:30:00,26.95,27.15,26.95,27.11,806753.0,26.95,27.15,26.95,27.11,806753.0
2021-04-21 15:00:00,27.11,27.17,26.99,27.0,1062745.0,27.11,27.17,26.99,27.0,1062745.0
2021-04-21 15:30:00,27.01,27.35,27.0,27.34,3524109.0,27.01,27.35,27.0,27.34,3524109.0
2021-04-22 09:30:00,26.97,27.45,26.89,27.43,3823032.0,26.97,27.45,26.89,27.43,3823032.0
2021-04-22 10:00:00,27.43,27.63,27.33,27.5,2294809.0,27.43,27.63,27.33,27.5,2294809.0
2021-04-22 10:30:00,27.5,27.64,27.42,27.46,1566271.0,27.5,27.64,27.42,27.46,1566271.0
2021-04-22 11:00:00,27.46,27.8,27.45,27.78,1485473.0,27.46,27.8,27.45,27.78,1485473.0
2021-04-22 11:30:00,27.78,27.9,27.7,27.74,2516189.0,27.78,27.9,27.7,27.74,2516189.0
2021-04-22 12:00:00,27.74,27.76,27.57,27.72,1452729.0,27.74,27.76,27.57,27.72,1452729.0
2021-04-22 12:30:00,27.71,27.84,27.67,27.8,869740.0,27.71,27.84,27.67,27.8,869740.0
2021-04-22 13:00:00,27.8,27.81,27.25,27.65,2309069.0,27.8,27.81,27.25,27.65,2309069.0
2021-04-22 13:30:00,27.65,27.73,27.12,27.21,2205503.0,27.65,27.73,27.12,27.21,2205503.0
2021-04-22 14:00:00,27.21,27.22,26.99,27.1,3272262.0,27.21,27.22,26.99,27.1,3272262.0
2021-04-22 14:30:00,27.09,27.11,26.89,27.01,1357974.0,27.09,27.11,26.89,27.01,1357974.0
2021-04-22 15:00:00,27.01,27.06,26.77,26.93,1542609.0,27.01,27.06,26.77,26.93,1542609.0
2021-04-22 15:30:00,26.92,27.09,26.9,26.91,2072556.0,26.92,27.09,26.9,26.91,2072556.0
2021-04-23 09:30:00,27.0,27.06,26.56,26.98,3218986.0,27.0,27.06,26.56,26.98,3218986.0
2021-04-23 10:00:00,26.97,27.31,26.96,27.28,1693136.0,26.97,27.31,26.96,27.28,1693136.0
2021-04-23 10:30:00,27.29,27.33,27.03,27.1,1456179.0,27.29,27.33,27.03,27.1,1456179.0
2021-04-23 11:00:00,27.1,27.25,27.08,27.2,1109031.0,27.1,27.25,27.08,27.2,1109031.0
2021-04-23 11:30:00,27.2,27.33,27.15,27.22,1081378.0,27.2,27.33,27.15,27.22,1081378.0
2021-04-23 12:00:00,27.21,27.38,27.16,27.34,707985.0,27.21,27.38,27.16,27.34,707985.0
2021-04-23 12:30:00,27.34,27.41,27.27,27.32,1006189.0,27.34,27.41,27.27,27.32,1006189.0
2021-04-23 13:00:00,27.32,27.34,27.18,27.26,1083537.0,27.32,27.34,27.18,27.26,1083537.0
2021-04-23 13:30:00,27.27,27.3,27.15,27.21,689120.0,27.27,27.3,27.15,27.21,689120.0
2021-04-23 14:00:00,27.2,27.3,27.16,27.23,1014934.0,27.2,27.3,27.16,27.23,1014934.0
2021-04-23 14:30:00,27.23,27.26,27.17,27.24,875857.0,27.23,27.26,27.17,27.24,875857.0
2021-04-23 15:00:00,27.24,27.35,27.18,27.29,1102016.0,27.24,27.35,27.18,27.29,1102016.0
2021-04-23 15:30:00,27.3,27.33,27.19,27.27,2083272.0,27.3,27.33,27.19,27.27,2083272.0
2021-04-26 09:30:00,27.83,28.5,27.31,27.7,5971729.0,27.83,28.5,27.31,27.7,5971729.0
2021-04-26 10:00:00,27.7,27.8,27.49,27.68,1888615.0,27.7,27.8,27.49,27.68,1888615.0
2021-04-26 10:30:00,27.67,27.72,27.41,27.54,1272898.0,27.67,27.72,27.41,27.54,1272898.0
2021-04-26 11:00:00,27.54,27.64,27.49,27.57,759630.0,27.54,27.64,27.49,27.57,759630.0
2021-04-26 11:30:00,27.58,27.65,27.51,27.63,673383.0,27.58,27.65,27.51,27.63,673383.0
2021-04-26 12:00:00,27.63,27.64,27.51,27.59,661579.0,27.63,27.64,27.51,27.59,661579.0
2021-04-26 12:30:00,27.58,27.71,27.55,27.68,674032.0,27.58,27.71,27.55,27.68,674032.0
2021-04-26 13:00:00,27.68,27.7,27.57,27.57,535199.0,27.68,27.7,27.57,27.57,535199.0
2021-04-26 13:30:00,27.58,27.59,27.48,27.49,582420.0,27.58,27.59,27.48,27.49,582420.0
2021-04-26 14:00:00,27.5,27.57,27.47,27.55,532315.0,27.5,27.57,27.47,27.55,532315.0
2021-04-26 14:30:00,27.55,27.56,27.47,27.54,736239.0,27.55,27.56,27.47,27.54,736239.0
2021-04-26 15:00:00,27.54,27.6,27.44,27.48,899608.0,27.54,27.6,27.44,27.48,899608.0
2021-04-26 15:30:00,27.47,27.59,27.41,27.55,2087984.0,27.47,27.59,27.41,27.55,2087984.0
2021-04-27 09:30:00,27.59,27.66,27.14,27.51,3439267.0,27.59,27.66,27.14,27.51,3439267.0
2021-04-27 10:00:00,27.51,27.73,27.44,27.51,1801365.0,27.51,27.73,27.44,27.51,1801365.0
2021-04-27 10:30:00,27.51,27.78,27.45,27.72,1331355.0,27.51,27.78,27.45,27.72,1331355.0
2021-04-27 11:00:00,27.72,27.76,27.64,27.64,914328.0,27.72,27.76,27.64,27.64,914328.0
2021-04-27 11:30:00,27.65,27.78,27.64,27.66,793916.0,27.65,27.78,27.64,27.66,793916.0
2021-04-27 12:00:00,27.66,27.84,27.63,27.83,826314.0,27.66,27.84,27.63,27.83,826314.0
2021-04-27 12:30:00,27.83,27.84,27.55,27.57,874880.0,27.83,27.84,27.55,27.57,874880.0
2021-04-27 13:00:00,27.58,27.66,27.52,27.54,625788.0,27.58,27.66,27.52,27.54,625788.0
2021-04-27 13:30:00,27.54,27.63,27.49,27.62,504559.0,27.54,27.63,27.49,27.62,504559.0
2021-04-27 14:00:00,27.61,27.69,27.56,27.68,553799.0,27.61,27.69,27.56,27.68,553799.0
2021-04-27 14:30:00,27.68,27.77,27.65,27.71,710237.0,27.68,27.77,27.65,27.71,710237.0
2021-04-27 15:00:00,27.71,27.88,27.7,27.82,1021036.0,27.71,27.88,27.7,27.82,1021036.0
2021-04-27 15:30:00,27.82,27.88,27.75,27.81,1669008.0,27.82,27.88,27.75,27.81,1669008.0
2021-04-28 09:30:00,27.7,28.27,27.57,27.67,3845329.0,27.7,28.27,27.57,27.67,3845329.0
2021-04-28 10:00:00,27.67,27.89,27.62,27.83,1548187.0,27.67,27.89,27.62,27.83,1548187.0
2021-04-28 10:30:00,27.83,28.04,27.75,28.0,1390579.0,27.83,28.04,27.75,28.0,1390579.0
2021-04-28 11:00:00,28.01,28.01,27.73,27.77,896634.0,28.01,28.01,27.73,27.77,896634.0
2021-04-28 11:30:00,27.77,27.9,27.76,27.9,759301.0,27.77,27.9,27.76,27.9,759301.0
2021-04-28 12:00:00,27.89,27.94,27.79,27.82,860153.0,27.89,27.94,27.79,27.82,860153.0
2021-04-28 12:30:00,27.82,27.94,27.79,27.91,551762.0,27.82,27.94,27.79,27.91,551762.0
2021-04-28 13:00:00,27.91,27.93,27.82,27.85,549551.0,27.91,27.93,27.82,27.85,549551.0
2021-04-28 13:30:00,27.86,27.91,27.71,27.72,572695.0,27.86,27.91,27.71,27.72,572695.0
2021-04-28 14:00:00,27.72,27.81,27.65,27.75,642785.0,27.72,27.81,27.65,27.75,642785.0
2021-04-28 14:30:00,27.75,27.84,27.67,27.79,748916.0,27.75,27.84,27.67,27.79,748916.0
2021-04-28 15:00:00,27.78,27.82,27.65,27.8,751226.0,27.78,27.82,27.65,27.8,751226.0
2021-04-28 15:30:00,27.79,27.88,27.75,27.8,1670659.0,27.79,27.88,27.75,27.8,1670659.0
2021-04-29 09:30:00,28.81,29.14,28.2,28.29,9504749.0,28.81,29.14,28.2,28.29,9504749.0
2021-04-29 10:00:00,28.29,28.46,28.08,28.25,3877316.0,28.29,28.46,28.08,28.25,3877316.0
2021-04-29 10:30:00,28.24,28.25,27.88,27.95,3357783.0,28.24,28.25,27.88,27.95,3357783.0
2021-04-29 11:00:00,27.95,28.2,27.92,28.1,1798466.0,27.95,28.2,27.92,28.1,1798466.0
2021-04-29 11:30:00,28.1,28.11,27.82,27.85,1947961.0,28.1,28.11,27.82,27.85,1947961.0
2021-04-29 12:00:00,27.85,27.85,27.58,27.64,1826877.0,27.85,27.85,27.58,27.64,1826877.0
2021-04-29 12:30:00,27.63,27.91,27.6,27.89,1099703.0,27.63,27.91,27.6,27.89,1099703.0
2021-04-29 13:00:00,27.9,27.91,27.57,27.62,1576903.0,27.9,27.91,27.57,27.62,1576903.0
2021-04-29 13:30:00,27.62,27.64,27.43,27.48,2574019.0,27.62,27.64,27.43,27.48,2574019.0
2021-04-29 14:00:00,27.47,27.6,27.41,27.5,1719326.0,27.47,27.6,27.41,27.5,1719326.0
2021-04-29 14:30:00,27.51,27.59,27.35,27.39,1593107.0,27.51,27.59,27.35,27.39,1593107.0
2021-04-29 15:00:00,27.4,27.47,27.25,27.27,1434529.0,27.4,27.47,27.25,27.27,1434529.0
2021-04-29 15:30:00,27.27,27.29,27.13,27.21,3349286.0,27.27,27.29,27.13,27.21,3349286.0
2021-04-30 09:30:00,27.0,27.84,26.87,27.79,3497572.0,27.0,27.84,26.87,27.79,3497572.0
2021-04-30 10:00:00,27.79,27.87,27.39,27.47,1958989.0,27.79,27.87,27.39,27.47,1958989.0
2021-04-30 10:30:00,27.47,27.54,27.29,27.32,1465638.0,27.47,27.54,27.29,27.32,1465638.0
2021-04-30 11:00:00,27.33,27.59,27.26,27.48,1120713.0,27.33,27.59,27.26,27.48,1120713.0
2021-04-30 11:30:00,27.48,27.6,27.43,27.55,596579.0,27.48,27.6,27.43,27.55,596579.0
2021-04-30 12:00:00,27.56,27.72,27.56,27.64,994860.0,27.56,27.72,27.56,27.64,994860.0
2021-04-30 12:30:00,27.64,27.74,27.56,27.72,655998.0,27.64,27.74,27.56,27.72,655998.0
2021-04-30 13:00:00,27.73,27.81,27.68,27.78,837630.0,27.73,27.81,27.68,27.78,837630.0
2021-04-30 13:30:00,27.78,27.87,27.68,27.74,927072.0,27.78,27.87,27.68,27.74,927072.0
2021-04-30 14:00:00,27.74,27.96,27.68,27.91,919332.0,27.74,27.96,27.68,27.91,919332.0
2021-04-30 14:30:00,27.91,27.98,27.85,27.89,782664.0,27.91,27.98,27.85,27.89,782664.0
2021-04-30 15:00:00,27.89,27.92,27.73,27.8,810630.0,27.89,27.92,27.73,27.8,810630.0
2021-04-30 15:30:00,27.81,28.01,27.72,27.96,2882944.0,27.81,28.01,27.72,27.96,2882944.0
2021-05-03 09:30:00,28.02,28.28,27.53,28.1,4724205.0,28.02,28.28,27.53,28.1,4724205.0
2021-05-03 10:00:00,28.09,28.29,28.01,28.14,2491835.0,28.09,28.29,28.01,28.14,2491835.0
2021-05-03 10:30:00,28.15,28.36,28.12,28.13,1927146.0,28.15,28.36,28.12,28.13,1927146.0
2021-05-03 11:00:00,28.13,28.19,27.96,27.98,1066141.0,28.13,28.19,27.96,27.98,1066141.0
2021-05-03 11:30:00,27.99,28.05,27.8,27.87,1285130.0,27.99,28.05,27.8,27.87,1285130.0
2021-05-03 12:00:00,27.86,27.91,27.73,27.89,998843.0,27.86,27.91,27.73,27.89,998843.0
2021-05-03 12:30:00,27.89,27.93,27.77,27.89,594813.0,27.89,27.93,27.77,27.89,594813.0
2021-05-03 13:00:00,27.9,28.02,27.81,27.82,743903.0,27.9,28.02,27.81,27.82,743903.0
2021-05-03 13:30:00,27.82,27.97,27.78,27.97,538894.0,27.82,27.97,27.78,27.97,538894.0
2021-05-03 14:00:00,27.96,28.11,27.93,28.07,672115.0,27.96,28.11,27.93,28.07,672115.0
2021-05-03 14:30:00,28.07,28.23,28.06,28.08,1074160.0,28.07,28.23,28.06,28.08,1074160.0
2021-05-03 15:00:00,28.09,28.15,28.03,28.07,930602.0,28.09,28.15,28.03,28.07,930602.0
2021-05-03 15:30:00,28.07,28.08,27.9,27.94,1715239.0,28.07,28.08,27.9,27.94,1715239.0
2021-05-04 09:30:00,27.48,27.56,26.53,26.55,6212743.0,27.48,27.56,26.53,26.55,6212743.0
2021-05-04 10:00:00,26.55,26.72,26.26,26.69,5210675.0,26.55,26.72,26.26,26.69,5210675.0
2021-05-04 10:30:00,26.69,26.74,26.46,26.5,2671114.0,26.69,26.74,26.46,26.5,2671114.0
2021-05-04 11:00:00,26.5,26.5,26.2,26.41,2570713.0,26.5,26.5,26.2,26.41,2570713.0
2021-05-04 11:30:00,26.42,26.49,26.22,26.28,1545724.0,26.42,26.49,26.22,26.28,1545724.0
2021-05-04 12:00:00,26.28,26.49,26.25,26.4,1434146.0,26.28,26.49,26.25,26.4,1434146.0
2021-05-04 12:30:00,26.41,26.46,26.3,26.32,1268418.0,26.41,26.46,26.3,26.32,1268418.0
2021-05-04 13:00:00,26.31,26.52,26.29,26.5,1443684.0,26.31,26.52,26.29,26.5,1443684.0
2021-05-04 13:30:00,26.5,26.69,26.45,26.53,1798030.0,26.5,26.69,26.45,26.53,1798030.0
2021-05-04 14:00:00,26.53,26.58,26.44,26.53,1132919.0,26.53,26.58,26.44,26.53,1132919.0
2021-05-04 14:30:00,26.53,26.64,26.5,26.58,943668.0,26.53,26.64,26.5,26.58,943668.0
2021-05-04 15:00:00,26.58,26.62,26.47,26.55,1048578.0,26.58,26.62,26.47,26.55,1048578.0
2021-05-04 15:30:00,26.54,26.69,26.51,26.69,2699512.0,26.54,26.69,26.51,26.69,2699512.0
2021-05-05 09:30:00,26.82,27.04,26.54,26.87,3365147.0,26.82,27.04,26.54,26.87,3365147.0
2021-05-05 10:00:00,26.87,26.92,26.52,26.59,2729537.0,26.87,26.92,26.52,26.59,2729537.0
2021-05-05 10:30:00,26.6,26.84,26.52,26.8,1287556.0,26.6,26.84,26.52,26.8,1287556.0
2021-05-05 11:00:00,26.81,26.88,26.73,26.78,733339.0,26.81,26.88,26.73,26.78,733339.0
2021-05-05 11:30:00,26.78,26.81,26.7,26.78,867231.0,26.78,26.81,26.7,26.78,867231.0
2021-05-05 12:00:00,26.78,26.8,26.69,26.73,586894.0,26.78,26.8,26.69,26.73,586894.0
2021-05-05 12:30:00,26.73,26.78,26.57,26.6,674116.0,26.73,26.78,26.57,26.6,674116.0
2021-05-05 13:00:00,26.59,26.68,26.55,26.59,861669.0,26.59,26.68,26.55,26.59,861669.0
2021-05-05 13:30:00,26.59,26.64,26.52,26.61,583416.0,26.59,26.64,26.52,26.61,583416.0
2021-05-05 14:00:00,26.62,26.79,26.54,26.76,755449.0,26.62,26.79,26.54,26.76,755449.0
2021-05-05 14:30:00,26.76,26.89,26.65,26.71,1076135.0,26.76,26.89,26.65,26.71,1076135.0
2021-05-05 15:00:00,26.71,27.31,26.37,26.46,6363861.0,26.71,27.31,26.37,26.46,6363861.0
2021-05-05 15:30:00,26.46,26.56,26.43,26.53,2645428.0,26.46,26.56,26.43,26.53,2645428.0
2021-05-06 09:30:00,26.48,26.83,25.97,26.02,4192348.0,26.48,26.83,25.97,26.02,4192348.0
2021-05-06 10:00:00,26.01,26.03,25.56,25.68,3102916.0,26.01,26.03,25.56,25.68,3102916.0
2021-05-06 10:30:00,25.67,25.96,25.66,25.85,2057398.0,25.67,25.96,25.66,25.85,2057398.0
2021-05-06 11:00:00,25.85,25.86,25.52,25.79,1957540.0,25.85,25.86,25.52,25.79,1957540.0
2021-05-06 11:30:00,25.8,26.05,25.74,25.98,1418638.0,25.8,26.05,25.74,25.98,1418638.0
2021-05-06 12:00:00,25.99,26.05,25.87,26.03,1155581.0,25.99,26.05,25.87,26.03,1155581.0
2021-05-06 12:30:00,26.03,26.08,25.9,25.95,947641.0,26.03,26.08,25.9,25.95,947641.0
2021-05-06 13:00:00,25.95,25.97,25.81,25.87,749540.0,25.95,25.97,25.81,25.87,749540.0
2021-05-06 13:30:00,25.87,25.89,25.66,25.71,883436.0,25.87,25.89,25.66,25.71,883436.0
2021-05-06 14:00:00,25.7,25.83,25.59,25.6,1311203.0,25.7,25.83,25.59,25.6,1311203.0
2021-05-06 14:30:00,25.6,25.74,25.54,25.7,953511.0,25.6,25.74,25.54,25.7,953511.0
2021-05-06 15:00:00,25.7,25.92,25.63,25.88,1070854.0,25.7,25.92,25.63,25.88,1070854.0
2021-05-06 15:30:00,25.87,25.97,25.82,25.96,2828715.0,25.87,25.97,25.82,25.96,2828715.0
2021-05-07 09:30:00,25.99,26.6,25.88,26.5,3762914.0,25.99,26.6,25.88,26.5,3762914.0
2021-05-07 10:00:00,26.5,26.77,26.44,26.51,2501532.0,26.5,26.77,26.44,26.51,2501532.0
2021-05-07 10:30:00,26.51,26.73,26.49,26.69,1699915.0,26.51,26.73,26.49,26.69,1699915.0
2021-05-07 11:00:00,26.69,26.73,26.5,26.53,973898.0,26.69,26.73,26.5,26.53,973898.0
2021-05-07 11:30:00,26.53,26.66,26.5,26.62,960479.0,26.53,26.66,26.5,26.62,960479.0
2021-05-07 12:00:00,26.62,26.71,26.58,26.71,800158.0,26.62,26.71,26.58,26.71,800158.0
2021-05-07 12:30:00,26.71,26.83,26.7,26.79,911996.0,26.71,26.83,26.7,26.79,911996.0
2021-05-07 13:00:00,26.8,26.86,26.74,26.78,857793.0,26.8,26.86,26.74,26.78,857793.0
2021-05-07 13:30:00,26.78,26.85,26.63,26.67,698311.0,26.78,26.85,26.63,26.67,698311.0
2021-05-07 14:00:00,26.66,26.68,26.56,26.64,733965.0,26.66,26.68,26.56,26.64,733965.0
2021-05-07 14:30:00,26.65,26.66,26.49,26.61,986841.0,26.65,26.66,26.49,26.61,986841.0
2021-05-07 15:00:00,26.62,26.68,26.57,26.6,845464.0,26.62,26.68,26.57,26.6,845464.0
2021-05-07 15:30:00,26.61,26.79,26.61,26.76,2117502.0,26.61,26.79,26.61,26.76,2117502.0
2021-05-10 09:30:00,26.83,26.83,26.26,26.46,3368068.0,26.83,26.83,26.26,26.46,3368068.0
2021-05-10 10:00:00,26.45,26.78,26.35,26.54,2181007.0,26.45,26.78,26.35,26.54,2181007.0
2021-05-10 10:30:00,26.54,26.61,26.41,26.51,1206144.0,26.54,26.61,26.41,26.51,1206144.0
2021-05-10 11:00:00,26.52,26.56,26.37,26.54,943126.0,26.52,26.56,26.37,26.54,943126.0
2021-05-10 11:30:00,26.54,26.72,26.53,26.68,807800.0,26.54,26.72,26.53,26.68,807800.0
2021-05-10 12:00:00,26.68,26.83,26.67,26.72,906218.0,26.68,26.83,26.67,26.72,906218.0
2021-05-10 12:30:00,26.71,26.73,26.63,26.65,567440.0,26.71,26.73,26.63,26.65,567440.0
2021-05-10 13:00:00,26.65,26.7,26.56,26.66,707490.0,26.65,26.7,26.56,26.66,707490.0
2021-05-10 13:30:00,26.67,26.7,26.53,26.55,509442.0,26.67,26.7,26.53,26.55,509442.0
2021-05-10 14:00:00,26.56,26.65,26.47,26.52,644926.0,26.56,26.65,26.47,26.52,644926.0
2021-05-10 14:30:00,26.5,26.54,26.36,26.41,838440.0,26.5,26.54,26.36,26.41,838440.0
2021-05-10 15:00:00,26.4,26.44,26.31,26.37,791674.0,26.4,26.44,26.31,26.37,791674.0
2021-05-10 15:30:00,26.37,26.41,26.23,26.27,2025429.0,26.37,26.41,26.23,26.27,2025429.0
2021-05-11 09:30:00,25.33,26.02,25.09,25.98,4610377.0,25.33,26.02,25.09,25.98,4610377.0
2021-05-11 10:00:00,25.97,26.03,25.36,25.39,2289399.0,25.97,26.03,25.36,25.39,2289399.0
2021-05-11 10:30:00,25.38,25.65,25.2,25.56,2594135.0,25.38,25.65,25.2,25.56,2594135.0
2021-05-11 11:00:00,25.56,25.85,25.41,25.8,1488120.0,25.56,25.85,25.41,25.8,1488120.0
2021-05-11 11:30:00,25.8,25.8,25.54,25.6,1608643.0,25.8,25.8,25.54,25.6,1608643.0
2021-05-11 12:00:00,25.6,25.8,25.56,25.64,888855.0,25.6,25.8,25.56,25.64,888855.0
2021-05-11 12:30:00,25.64,25.76,25.58,25.68,929162.0,25.64,25.76,25.58,25.68,929162.0
2021-05-11 13:00:00,25.67,25.87,25.64,25.86,647551.0,25.67,25.87,25.64,25.86,647551.0
2021-05-11 13:30:00,25.87,25.93,25.8,25.89,739061.0,25.87,25.93,25.8,25.89,739061.0
2021-05-11 14:00:00,25.9,26.03,25.77,25.98,941981.0,25.9,26.03,25.77,25.98,941981.0
2021-05-11 14:30:00,25.98,25.98,25.8,25.91,851072.0,25.98,25.98,25.8,25.91,851072.0
2021-05-11 15:00:00,25.9,25.94,25.74,25.9,802427.0,25.9,25.94,25.74,25.9,802427.0
2021-05-11 15:30:00,25.89,26.12,25.77,25.88,6500771.0,25.89,26.12,25.77,25.88,6500771.0
2021-05-12 09:30:00,25.5,25.84,25.38,25.55,3554336.0,25.5,25.84,25.38,25.55,3554336.0
2021-05-12 10:00:00,25.56,25.78,25.46,25.54,1188769.0,25.56,25.78,25.46,25.54,1188769.0
2021-05-12 10:30:00,25.54,25.63,25.41,25.49,1164311.0,25.54,25.63,25.41,25.49,1164311.0
2021-05-12 11:00:00,25.49,25.61,25.45,25.47,786583.0,25.49,25.61,25.45,25.47,786583.0
2021-05-12 11:30:00,25.46,25.47,25.22,25.22,1371524.0,25.46,25.47,25.22,25.22,1371524.0
2021-05-12 12:00:00,25.23,25.27,25.04,25.2,1738741.0,25.23,25.27,25.04,25.2,1738741.0
2021-05-12 12:30:00,25.19,25.28,25.1,25.26,922357.0,25.19,25.28,25.1,25.26,922357.0
2021-05-12 13:00:00,25.26,25.38,25.19,25.22,919066.0,25.26,25.38,25.19,25.22,919066.0
2021-05-12 13:30:00,25.22,25.32,25.18,25.19,605272.0,25.22,25.32,25.18,25.19,605272.0
2021-05-12 14:00:00,25.18,25.23,25.01,25.02,853291.0,25.18,25.23,25.01,25.02,853291.0
2021-05-12 14:30:00,25.01,25.12,24.9,24.95,1757079.0,25.01,25.12,24.9,24.95,1757079.0
2021-05-12 15:00:00,24.94,24.96,24.69,24.85,2042431.0,24.94,24.96,24.69,24.85,2042431.0
2021-05-12 15:30:00,24.85,24.86,24.68,24.77,3119261.0,24.85,24.86,24.68,24.77,3119261.0
2021-05-13 09:30:00,25.0,25.55,24.87,25.49,3541731.0,25.0,25.55,24.87,25.49,3541731.0
2021-05-13 10:00:00,25.49,25.6,25.26,25.39,1909814.0,25.49,25.6,25.26,25.39,1909814.0
2021-05-13 10:30:00,25.39,25.44,25.15,25.24,1188617.0,25.39,25.44,25.15,25.24,1188617.0
2021-05-13 11:00:00,25.24,25.24,24.9,24.92,1259997.0,25.24,25.24,24.9,24.92,1259997.0
2021-05-13 11:30:00,24.92,24.98,24.64,24.67,1496012.0,24.92,24.98,24.64,24.67,1496012.0
2021-05-13 12:00:00,24.68,24.88,24.68,24.84,1112384.0,24.68,24.88,24.68,24.84,1112384.0
2021-05-13 12:30:00,24.84,24.91,24.62,24.63,1018929.0,24.84,24.91,24.62,24.63,1018929.0
2021-05-13 13:00:00,24.64,24.75,24.43,24.53,1520959.0,24.64,24.75,24.43,24.53,1520959.0
2021-05-13 13:30:00,24.53,24.56,24.29,24.5,2111736.0,24.53,24.56,24.29,24.5,2111736.0
2021-05-13 14:00:00,24.5,25.01,24.49,24.98,2247759.0,24.5,25.01,24.49,24.98,2247759.0
2021-05-13 14:30:00,24.99,25.29,24.91,25.02,3162204.0,24.99,25.29,24.91,25.02,3162204.0
2021-05-13 15:00:00,25.01,25.26,25.01,25.23,1576822.0,25.01,25.26,25.01,25.23,1576822.0
2021-05-13 15:30:00,25.23,25.39,25.11,25.13,2757111.0,25.23,25.39,25.11,25.13,2757111.0
2021-05-14 09:30:00,25.53,26.52,25.51,26.37,6670052.0,25.53,26.52,25.51,26.37,6670052.0
2021-05-14 10:00:00,26.37,26.76,26.26,26.65,3928834.0,26.37,26.76,26.26,26.65,3928834.0
2021-05-14 10:30:00,26.64,26.89,26.59,26.79,2643936.0,26.64,26.89,26.59,26.79,2643936.0
2021-05-14 11:00:00,26.8,26.8,26.58,26.75,2472959.0,26.8,26.8,26.58,26.75,2472959.0
2021-05-14 11:30:00,26.76,26.9,26.73,26.86,1564617.0,26.76,26.9,26.73,26.86,1564617.0
2021-05-14 12:00:00,26.86,27.0,26.83,26.91,1782531.0,26.86,27.0,26.83,26.91,1782531.0
2021-05-14 12:30:00,26.91,26.99,26.83,26.9,1379356.0,26.91,26.99,26.83,26.9,1379356.0
2021-05-14 13:00:00,26.91,27.09,26.87,27.08,1703816.0,26.91,27.09,26.87,27.08,1703816.0
2021-05-14 13:30:00,27.08,27.09,26.93,27.02,1309862.0,27.08,27.09,26.93,27.02,1309862.0
2021-05-14 14:00:00,27.01,27.15,26.96,27.14,1270871.0,27.01,27.15,26.96,27.14,1270871.0
2021-05-14 14:30:00,27.14,27.2,27.05,27.07,1318093.0,27.14,27.2,27.05,27.07,1318093.0
2021-05-14 15:00:00,27.06,27.07,26.91,27.01,2239307.0,27.06,27.07,26.91,27.01,2239307.0
2021-05-14 15:30:00,27.02,27.26,27.0,27.19,3650385.0,27.02,27.26,27.0,27.19,3650385.0
2021-05-17 09:30:00,27.3,27.54,26.83,27.0,5995231.0,27.3,27.54,26.83,27.0,5995231.0
2021-05-17 10:00:00,26.98,27.3,26.78,26.97,3780985.0,26.98,27.3,26.78,26.97,3780985.0
2021-05-17 10:30:00,26.97,27.35,26.91,27.14,2624313.0,26.97,27.35,26.91,27.14,2624313.0
2021-05-17 11:00:00,27.12,27.19,26.88,27.13,2132504.0,27.12,27.19,26.88,27.13,2132504.0
2021-05-17 11:30:00,27.13,27.26,27.07,27.08,1005210.0,27.13,27.26,27.07,27.08,1005210.0
2021-05-17 12:00:00,27.08,27.34,27.02,27.31,1144946.0,27.08,27.34,27.02,27.31,1144946.0
2021-05-17 12:30:00,27.3,27.35,27.22,27.26,998799.0,27.3,27.35,27.22,27.26,998799.0
2021-05-17 13:00:00,27.26,27.35,27.16,27.18,1005343.0,27.26,27.35,27.16,27.18,1005343.0
2021-05-17 13:30:00,27.18,27.2,27.06,27.14,884967.0,27.18,27.2,27.06,27.14,884967.0
2021-05-17 14:00:00,27.13,27.25,27.09,27.19,725952.0,27.13,27.25,27.09,27.19,725952.0
2021-05-17 14:30:00,27.19,27.31,27.14,27.25,834072.0,27.19,27.31,27.14,27.25,834072.0
2021-05-17 15:00:00,27.26,27.45,27.25,27.4,1625385.0,27.26,27.45,27.25,27.4,1625385.0
2021-05-17 15:30:00,27.41,27.6,27.4,27.52,3256114.0,27.41,27.6,27.4,27.52,3256114.0
2021-05-18 09:30:00,27.65,28.53,27.42,28.4,7041233.0,27.65,28.53,27.42,28.4,7041233.0
2021-05-18 10:00:00,28.4,28.62,28.17,28.52,5274047.0,28.4,28.62,28.17,28.52,5274047.0
2021-05-18 10:30:00,28.51,28.55,28.24,28.41,3001200.0,28.51,28.55,28.24,28.41,3001200.0
2021-05-18 11:00:00,28.41,28.45,28.21,28.31,1953433.0,28.41,28.45,28.21,28.31,1953433.0
2021-05-18 11:30:00,28.32,28.35,28.2,28.24,1201545.0,28.32,28.35,28.2,28.24,1201545.0
2021-05-18 12:00:00,28.25,28.25,28.07,28.23,1748136.0,28.25,28.25,28.07,28.23,1748136.0
2021-05-18 12:30:00,28.23,28.41,28.2,28.31,1246256.0,28.23,28.41,28.2,28.31,1246256.0
2021-05-18 13:00:00,28.31,28.51,28.3,28.49,1417301.0,28.31,28.51,28.3,28.49,1417301.0
2021-05-18 13:30:00,28.49,28.52,28.32,28.34,1040613.0,28.49,28.52,28.32,28.34,1040613.0
2021-05-18 14:00:00,28.34,28.46,28.28,28.32,1023412.0,28.34,28.46,28.28,28.32,1023412.0
2021-05-18 14:30:00,28.31,28.36,28.07,28.24,1386325.0,28.31,28.36,28.07,28.24,1386325.0
2021-05-18 15:00:00,28.25,28.25,28.06,28.16,1059360.0,28.25,28.25,28.06,28.16,1059360.0
2021-05-18 15:30:00,28.16,28.21,27.95,28.01,2920599.0,28.16,28.21,27.95,28.01,2920599.0
2021-05-19 09:30:00,27.01,27.35,26.74,27.18,6862164.0,27.01,27.35,26.74,27.18,6862164.0
2021-05-19 10:00:00,27.18,27.46,26.92,27.42,2596189.0,27.18,27.46,26.92,27.42,2596189.0
2021-05-19 10:30:00,27.41,27.45,27.17,27.4,1750386.0,27.41,27.45,27.17,27.4,1750386.0
2021-05-19 11:00:00,27.4,27.53,27.21,27.46,1291020.0,27.4,27.53,27.21,27.46,1291020.0
2021-05-19 11:30:00,27.46,27.49,27.32,27.43,942188.0,27.46,27.49,27.32,27.43,942188.0
2021-05-19 12:00:00,27.43,27.66,27.39,27.61,1006202.0,27.43,27.66,27.39,27.61,1006202.0
2021-05-19 12:30:00,27.61,27.76,27.56,27.69,949233.0,27.61,27.76,27.56,27.69,949233.0
2021-05-19 13:00:00,27.7,27.8,27.59,27.62,915182.0,27.7,27.8,27.59,27.62,915182.0
2021-05-19 13:30:00,27.62,27.7,27.55,27.68,719378.0,27.62,27.7,27.55,27.68,719378.0
2021-05-19 14:00:00,27.67,27.77,27.32,27.6,1498054.0,27.67,27.77,27.32,27.6,1498054.0
2021-05-19 14:30:00,27.59,27.69,27.3,27.32,1121675.0,27.59,27.69,27.3,27.32,1121675.0
2021-05-19 15:00:00,27.32,27.64,27.27,27.61,1258886.0,27.32,27.64,27.27,27.61,1258886.0
2021-05-19 15:30:00,27.61,27.7,27.5,27.68,1942423.0,27.61,27.7,27.5,27.68,1942423.0
2021-05-20 09:30:00,27.65,27.68,26.96,27.27,4691814.0,27.65,27.68,26.96,27.27,4691814.0
2021-05-20 10:00:00,27.26,27.29,27.04,27.09,1893299.0,27.26,27.29,27.04,27.09,1893299.0
2021-05-20 10:30:00,27.09,27.24,26.99,27.13,2009913.0,27.09,27.24,26.99,27.13,2009913.0
2021-05-20 11:00:00,27.13,27.3,27.13,27.23,1067558.0,27.13,27.3,27.13,27.23,1067558.0
2021-05-20 11:30:00,27.23,27.31,27.2,27.25,748909.0,27.23,27.31,27.2,27.25,748909.0
2021-05-20 12:00:00,27.25,27.27,27.08,27.12,1108632.0,27.25,27.27,27.08,27.12,1108632.0
2021-05-20 12:30:00,27.13,27.22,26.97,27.18,1686042.0,27.13,27.22,26.97,27.18,1686042.0
2021-05-20 13:00:00,27.17,27.31,27.12,27.28,700431.0,27.17,27.31,27.12,27.28,700431.0
2021-05-20 13:30:00,27.29,27.32,27.13,27.19,615211.0,27.29,27.32,27.13,27.19,615211.0
2021-05-20 14:00:00,27.2,27.25,27.14,27.24,710207.0,27.2,27.25,27.14,27.24,710207.0
2021-05-20 14:30:00,27.24,27.39,27.2,27.38,809851.0,27.24,27.39,27.2,27.38,809851.0
2021-05-20 15:00:00,27.38,27.54,27.35,27.46,1435461.0,27.38,27.54,27.35,27.46,1435461.0
2021-05-20 15:30:00,27.46,27.64,27.46,27.54,2678032.0,27.46,27.64,27.46,27.54,2678032.0
2021-05-21 09:30:00,27.89,28.04,27.57,27.77,4278963.0,27.89,28.04,27.57,27.77,4278963.0
2021-05-21 10:00:00,27.77,27.78,27.47,27.58,2458973.0,27.77,27.78,27.47,27.58,2458973.0
2021-05-21 10:30:00,27.57,27.68,27.39,27.58,1490776.0,27.57,27.68,27.39,27.58,1490776.0
2021-05-21 11:00:00,27.58,27.61,27.42,27.44,935128.0,27.58,27.61,27.42,27.44,935128.0
2021-05-21 11:30:00,27.44,27.57,27.41,27.47,922416.0,27.44,27.57,27.41,27.47,922416.0
2021-05-21 12:00:00,27.47,27.49,27.41,27.48,680053.0,27.47,27.49,27.41,27.48,680053.0
2021-05-21 12:30:00,27.49,27.6,27.46,27.56,997599.0,27.49,27.6,27.46,27.56,997599.0
2021-05-21 13:00:00,27.55,27.57,27.43,27.44,784903.0,27.55,27.57,27.43,27.44,784903.0
2021-05-21 13:30:00,27.44,27.49,27.39,27.43,664684.0,27.44,27.49,27.39,27.43,664684.0
2021-05-21 14:00:00,27.43,27.46,27.32,27.35,824775.0,27.43,27.46,27.32,27.35,824775.0
2021-05-21 14:30:00,27.35,27.43,27.31,27.41,540685.0,27.35,27.43,27.31,27.41,540685.0
2021-05-21 15:00:00,27.41,27.42,27.34,27.39,713415.0,27.41,27.42,27.34,27.39,713415.0
2021-05-21 15:30:00,27.39,27.39,27.15,27.16,2406850.0,27.39,27.39,27.15,27.16,2406850.0
2021-05-24 09:30:00,27.47,27.64,26.9,27.55,3996154.0,27.47,27.64,26.9,27.55,3996154.0
2021-05-24 10:00:00,27.55,27.62,27.31,27.37,2430814.0,27.55,27.62,27.31,27.37,2430814.0
2021-05-24 10:30:00,27.37,27.53,27.32,27.42,1297338.0,27.37,27.53,27.32,27.42,1297338.0
2021-05-24 11:00:00,27.41,27.55,27.41,27.55,802303.0,27.41,27.55,27.41,27.55,802303.0
2021-05-24 11:30:00,27.55,27.66,27.54,27.58,961366.0,27.55,27.66,27.54,27.58,961366.0
2021-05-24 12:00:00,27.58,28.15,27.56,27.95,5019305.0,27.58,28.15,27.56,27.95,5019305.0
2021-05-24 12:30:00,27.94,27.97,27.81,27.92,1640926.0,27.94,27.97,27.81,27.92,1640926.0
2021-05-24 13:00:00,27.91,28.01,27.88,27.99,942209.0,27.91,28.01,27.88,27.99,942209.0
2021-05-24 13:30:00,27.98,28.04,27.93,27.96,1069978.0,27.98,28.04,27.93,27.96,1069978.0
2021-05-24 14:00:00,27.95,28.04,27.92,28.03,791440.0,27.95,28.04,27.92,28.03,791440.0
2021-05-24 14:30:00,28.04,28.09,27.98,27.98,1033008.0,28.04,28.09,27.98,27.98,1033008.0
2021-05-24 15:00:00,27.98,28.05,27.96,27.99,1060207.0,27.98,28.05,27.96,27.99,1060207.0
2021-05-24 15:30:00,27.99,27.99,27.85,27.9,2178454.0,27.99,27.99,27.85,27.9,2178454.0
2021-05-25 09:30:00,28.25,29.05,28.23,28.8,9671827.0,28.25,29.05,28.23,28.8,9671827.0
2021-05-25 10:00:00,28.81,29.37,28.75,28.97,7555172.0,28.81,29.37,28.75,28.97,7555172.0
2021-05-25 10:30:00,28.96,29.02,28.71,28.74,2869979.0,28.96,29.02,28.71,28.74,2869979.0
2021-05-25 11:00:00,28.74,28.74,28.28,28.31,3033783.0,28.74,28.74,28.28,28.31,3033783.0
2021-05-25 11:30:00,28.33,28.51,28.3,28.48,1453468.0,28.33,28.51,28.3,28.48,1453468.0
2021-05-25 12:00:00,28.48,28.63,28.45,28.61,1360867.0,28.48,28.63,28.45,28.61,1360867.0
2021-05-25 12:30:00,28.61,28.74,28.59,28.65,1099928.0,28.61,28.74,28.59,28.65,1099928.0
2021-05-25 13:00:00,28.64,28.84,28.61,28.81,979764.0,28.64,28.84,28.61,28.81,979764.0
2021-05-25 13:30:00,28.81,28.88,28.72,28.76,1031050.0,28.81,28.88,28.72,28.76,1031050.0
2021-05-25 14:00:00,28.76,28.77,28.52,28.62,1292343.0,28.76,28.77,28.52,28.62,1292343.0
2021-05-25 14:30:00,28.62,28.73,28.56,28.57,777593.0,28.62,28.73,28.56,28.57,777593.0
2021-05-25 15:00:00,28.56,28.67,28.44,28.53,1829328.0,28.56,28.67,28.44,28.53,1829328.0
2021-05-25 15:30:00,28.52,28.65,28.49,28.58,2101941.0,28.52,28.65,28.49,28.58,2101941.0
2021-05-26 09:30:00,28.85,29.18,28.62,28.99,4834062.0,28.85,29.18,28.62,28.99,4834062.0
2021-05-26 10:00:00,28.99,29.24,28.9,29.2,2352922.0,28.99,29.24,28.9,29.2,2352922.0
2021-05-26 10:30:00,29.2,29.23,29.01,29.13,1575374.0,29.2,29.23,29.01,29.13,1575374.0
2021-05-26 11:00:00,29.14,29.16,28.95,28.98,1195315.0,29.14,29.16,28.95,28.98,1195315.0
2021-05-26 11:30:00,28.97,29.04,28.93,28.94,976698.0,28.97,29.04,28.93,28.94,976698.0
2021-05-26 12:00:00,28.94,29.01,28.9,29.0,769651.0,28.94,29.01,28.9,29.0,769651.0
2021-05-26 12:30:00,29.0,29.15,28.99,29.09,975403.0,29.0,29.15,28.99,29.09,975403.0
2021-05-26 13:00:00,29.09,29.3,29.09,29.21,1714177.0,29.09,29.3,29.09,29.21,1714177.0
2021-05-26 13:30:00,29.2,29.23,29.05,29.14,1247198.0,29.2,29.23,29.05,29.14,1247198.0
2021-05-26 14:00:00,29.14,29.42,29.13,29.27,1673139.0,29.14,29.42,29.13,29.27,1673139.0
2021-05-26 14:30:00,29.27,29.33,29.23,29.28,754463.0,29.27,29.33,29.23,29.28,754463.0
2021-05-26 15:00:00,29.28,29.31,29.14,29.27,897001.0,29.28,29.31,29.14,29.27,897001.0
2021-05-26 15:30:00,29.28,29.4,29.28,29.38,2634489.0,29.28,29.4,29.28,29.38,2634489.0
2021-05-27 09:30:00,29.57,29.72,29.22,29.5,5104825.0,29.57,29.72,29.22,29.5,5104825.0
2021-05-27 10:00:00,29.51,29.55,29.29,29.54,2247053.0,29.51,29.55,29.29,29.54,2247053.0
2021-05-27 10:30:00,29.54,29.55,29.22,29.39,2476682.0,29.54,29.55,29.22,29.39,2476682.0
2021-05-27 11:00:00,29.39,29.54,29.33,29.4,1585212.0,29.39,29.54,29.33,29.4,1585212.0
2021-05-27 11:30:00,29.4,29.53,29.32,29.46,1177538.0,29.4,29.53,29.32,29.46,1177538.0
2021-05-27 12:00:00,29.46,29.51,29.41,29.5,679218.0,29.46,29.51,29.41,29.5,679218.0
2021-05-27 12:30:00,29.51,29.64,29.46,29.59,1160817.0,29.51,29.64,29.46,29.59,1160817.0
2021-05-27 13:00:00,29.6,29.64,29.5,29.59,856451.0,29.6,29.64,29.5,29.59,856451.0
2021-05-27 13:30:00,29.58,29.72,29.51,29.7,1192343.0,29.58,29.72,29.51,29.7,1192343.0
2021-05-27 14:00:00,29.7,29.72,29.55,29.69,1027774.0,29.7,29.72,29.55,29.69,1027774.0
2021-05-27 14:30:00,29.69,29.76,29.63,29.76,1178692.0,29.69,29.76,29.63,29.76,1178692.0
2021-05-27 15:00:00,29.76,29.84,29.72,29.83,1440809.0,29.76,29.84,29.72,29.83,1440809.0
2021-05-27 15:30:00,29.83,30.0,29.81,29.97,4597266.0,29.83,30.0,29.81,29.97,4597266.0
2021-05-28 09:30:00,29.96,30.06,29.41,30.03,5974558.0,29.96,30.06,29.41,30.03,5974558.0
2021-05-28 10:00:00,30.04,30.07,29.42,29.46,3322432.0,30.04,30.07,29.42,29.46,3322432.0
2021-05-28 10:30:00,29.46,29.69,29.46,29.64,1622923.0,29.46,29.69,29.46,29.64,1622923.0
2021-05-28 11:00:00,29.64,29.95,29.64,29.71,1819593.0,29.64,29.95,29.64,29.71,1819593.0
2021-05-28 11:30:00,29.71,29.83,29.69,29.77,1045549.0,29.71,29.83,29.69,29.77,1045549.0
2021-05-28 12:00:00,29.77,29.83,29.71,29.76,710915.0,29.77,29.83,29.71,29.76,710915.0
2021-05-28 12:30:00,29.76,29.91,29.75,29.85,879345.0,29.76,29.91,29.75,29.85,879345.0
2021-05-28 13:00:00,29.84,29.88,29.82,29.84,466666.0,29.84,29.88,29.82,29.84,466666.0
2021-05-28 13:30:00,29.84,29.99,29.84,29.92,969933.0,29.84,29.99,29.84,29.92,969933.0
2021-05-28 14:00:00,29.92,29.94,29.77,29.8,881755.0,29.92,29.94,29.77,29.8,881755.0
2021-05-28 14:30:00,29.8,29.81,29.64,29.65,929782.0,29.8,29.81,29.64,29.65,929782.0
2021-05-28 15:00:00,29.65,29.69,29.53,29.61,1269112.0,29.65,29.69,29.53,29.61,1269112.0
2021-05-28 15:30:00,29.6,29.66,29.53,29.57,2816116.0,29.6,29.66,29.53,29.57,2816116.0
2021-06-01 09:30:00,30.19,30.5,29.91,30.39,8498319.0,30.19,30.5,29.91,30.39,8498319.0
2021-06-01 10:00:00,30.39,30.75,30.29,30.41,5013742.0,30.39,30.75,30.29,30.41,5013742.0
2021-06-01 10:30:00,30.4,30.59,30.33,30.44,2369451.0,30.4,30.59,30.33,30.44,2369451.0
2021-06-01 11:00:00,30.43,30.59,30.36,30.47,1767334.0,30.43,30.59,30.36,30.47,1767334.0
2021-06-01 11:30:00,30.48,30.52,30.39,30.45,1403154.0,30.48,30.52,30.39,30.45,1403154.0
2021-06-01 12:00:00,30.46,30.52,30.33,30.5,1369341.0,30.46,30.52,30.33,30.5,1369341.0
2021-06-01 12:30:00,30.5,30.53,30.42,30.52,1039586.0,30.5,30.53,30.42,30.52,1039586.0
2021-06-01 13:00:00,30.52,30.53,30.37,30.41,1087707.0,30.52,30.53,30.37,30.41,1087707.0
2021-06-01 13:30:00,30.4,30.42,30.31,30.34,1064470.0,30.4,30.42,30.31,30.34,1064470.0
2021-06-01 14:00:00,30.35,30.43,30.23,30.34,1729718.0,30.35,30.43,30.23,30.34,1729718.0
2021-06-01 14:30:00,30.34,30.44,30.26,30.29,1205406.0,30.34,30.44,30.26,30.29,1205406.0
2021-06-01 15:00:00,30.29,30.35,30.15,30.16,1922006.0,30.29,30.35,30.15,30.16,1922006.0
2021-06-01 15:30:00,30.16,30.21,30.06,30.16,4720184.0,30.16,30.21,30.06,30.16,4720184.0
2021-06-02 09:30:00,30.33,30.78,29.93,30.51,5726851.0,30.33,30.78,29.93,30.51,5726851.0
2021-06-02 10:00:00,30.52,30.88,30.46,30.79,2682220.0,30.52,30.88,30.46,30.79,2682220.0
2021-06-02 10:30:00,30.79,31.1,30.66,31.07,2871761.0,30.79,31.1,30.66,31.07,2871761.0
2021-06-02 11:00:00,31.07,31.09,30.89,31.08,2082932.0,31.07,31.09,30.89,31.08,2082932.0
2021-06-02 11:30:00,31.09,31.23,30.98,31.19,2326345.0,31.09,31.23,30.98,31.19,2326345.0
2021-06-02 12:00:00,31.19,31.22,31.09,31.14,1431915.0,31.19,31.22,31.09,31.14,1431915.0
2021-06-02 12:30:00,31.15,31.38,30.97,31.38,2139283.0,31.15,31.38,30.97,31.38,2139283.0
2021-06-02 13:00:00,31.37,31.5,30.96,31.03,3231732.0,31.37,31.5,30.96,31.03,3231732.0
2021-06-02 13:30:00,31.03,31.15,30.9,31.07,1958666.0,31.03,31.15,30.9,31.07,1958666.0
2021-06-02 14:00:00,31.06,31.31,31.06,31.25,1573637.0,31.06,31.31,31.06,31.25,1573637.0
2021-06-02 14:30:00,31.25,31.29,31.17,31.24,1372788.0,31.25,31.29,31.17,31.24,1372788.0
2021-06-02 15:00:00,31.23,31.34,31.21,31.25,1441150.0,31.23,31.34,31.21,31.25,1441150.0
2021-06-02 15:30:00,31.26,31.36,31.21,31.31,3880622.0,31.26,31.36,31.21,31.31,3880622.0
2021-06-03 09:30:00,31.14,31.3,30.35,30.74,5966393.0,31.14,31.3,30.35,30.74,5966393.0
2021-06-03 10:00:00,30.73,31.06,30.69,30.85,2232520.0,30.73,31.06,30.69,30.85,2232520.0
2021-06-03 10:30:00,30.84,31.03,30.81,30.87,1432639.0,30.84,31.03,30.81,30.87,1432639.0
2021-06-03 11:00:00,30.88,30.89,30.54,30.72,1664144.0,30.88,30.89,30.54,30.72,1664144.0
2021-06-03 11:30:00,30.71,30.87,30.65,30.8,871025.0,30.71,30.87,30.65,30.8,871025.0
2021-06-03 12:00:00,30.81,30.86,30.7,30.76,1113454.0,30.81,30.86,30.7,30.76,1113454.0
2021-06-03 12:30:00,30.75,30.75,30.55,30.7,848399.0,30.75,30.75,30.55,30.7,848399.0
2021-06-03 13:00:00,30.7,30.78,30.62,30.75,734380.0,30.7,30.78,30.62,30.75,734380.0
2021-06-03 13:30:00,30.74,30.85,30.64,30.84,643767.0,30.74,30.85,30.64,30.84,643767.0
2021-06-03 14:00:00,30.85,31.05,30.65,30.72,1761798.0,30.85,31.05,30.65,30.72,1761798.0
2021-06-03 14:30:00,30.72,30.75,30.57,30.63,818107.0,30.72,30.75,30.57,30.63,818107.0
2021-06-03 15:00:00,30.62,30.78,30.61,30.78,996135.0,30.62,30.78,30.61,30.78,996135.0
2021-06-03 15:30:00,30.78,30.85,30.65,30.66,1926195.0,30.78,30.85,30.65,30.66,1926195.0
2021-06-04 09:30:00,30.92,31.11,30.57,30.63,3528881.0,30.92,31.11,30.57,30.63,3528881.0
2021-06-04 10:00:00,30.63,30.64,30.25,30.4,2624611.0,30.63,30.64,30.25,30.4,2624611.0
2021-06-04 10:30:00,30.4,30.57,30.4,30.5,1018617.0,30.4,30.57,30.4,30.5,1018617.0
2021-06-04 11:00:00,30.5,30.63,30.48,30.51,906190.0,30.5,30.63,30.48,30.51,906190.0
2021-06-04 11:30:00,30.5,30.64,30.45,30.49,898724.0,30.5,30.64,30.45,30.49,898724.0
2021-06-04 12:00:00,30.49,30.61,30.49,30.57,560213.0,30.49,30.61,30.49,30.57,560213.0
2021-06-04 12:30:00,30.57,30.7,30.55,30.7,604569.0,30.57,30.7,30.55,30.7,604569.0
2021-06-04 13:00:00,30.7,30.75,30.56,30.59,1056440.0,30.7,30.75,30.56,30.59,1056440.0
2021-06-04 13:30:00,30.6,30.91,30.56,30.77,1594724.0,30.6,30.91,30.56,30.77,1594724.0
2021-06-04 14:00:00,30.78,30.78,30.48,30.54,1070473.0,30.78,30.78,30.48,30.54,1070473.0
2021-06-04 14:30:00,30.54,30.62,30.53,30.58,431886.0,30.54,30.62,30.53,30.58,431886.0
2021-06-04 15:00:00,30.58,30.61,30.52,30.57,747369.0,30.58,30.61,30.52,30.57,747369.0
2021-06-04 15:30:00,30.57,30.63,30.54,30.55,1850529.0,30.57,30.63,30.54,30.55,1850529.0
2021-06-07 09:30:00,30.75,31.27,30.65,31.15,5114313.0,30.75,31.27,30.65,31.15,5114313.0
2021-06-07 10:00:00,31.15,31.43,31.0,31.41,2658752.0,31.15,31.43,31.0,31.41,2658752.0
2021-06-07 10:30:00,31.42,31.46,31.2,31.33,2628101.0,31.42,31.46,31.2,31.33,2628101.0
2021-06-07 11:00:00,31.33,31.41,31.22,31.28,1556460.0,31.33,31.41,31.22,31.28,1556460.0
2021-06-07 11:30:00,31.28,31.35,31.2,31.21,836914.0,31.28,31.35,31.2,31.21,836914.0
2021-06-07 12:00:00,31.22,31.22,31.04,31.05,1269773.0,31.22,31.22,31.04,31.05,1269773.0
2021-06-07 12:30:00,31.05,31.17,31.04,31.12,890350.0,31.05,31.17,31.04,31.12,890350.0
2021-06-07 13:00:00,31.12,31.16,30.93,30.94,1066881.0,31.12,31.16,30.93,30.94,1066881.0
2021-06-07 13:30:00,30.94,30.95,30.81,30.82,1054709.0,30.94,30.95,30.81,30.82,1054709.0
2021-06-07 14:00:00,30.82,30.88,30.78,30.83,838167.0,30.82,30.88,30.78,30.83,838167.0
2021-06-07 14:30:00,30.84,30.93,30.82,30.85,794407.0,30.84,30.93,30.82,30.85,794407.0
2021-06-07 15:00:00,30.84,30.89,30.82,30.83,657344.0,30.84,30.89,30.82,30.83,657344.0
2021-06-07 15:30:00,30.83,30.91,30.76,30.89,2046162.0,30.83,30.91,30.76,30.89,2046162.0
2021-06-08 09:30:00,31.12,31.15,30.61,30.94,4795254.0,31.12,31.15,30.61,30.94,4795254.0
2021-06-08 10:00:00,30.94,31.16,30.92,31.1,2291050.0,30.94,31.16,30.92,31.1,2291050.0
2021-06-08 10:30:00,31.1,31.23,30.91,30.93,2745981.0,31.1,31.23,30.91,30.93,2745981.0
2021-06-08 11:00:00,30.93,31.0,30.65,30.79,2111410.0,30.93,31.0,30.65,30.79,2111410.0
2021-06-08 11:30:00,30.78,30.97,30.76,30.97,1240699.0,30.78,30.97,30.76,30.97,1240699.0
2021-06-08 12:00:00,30.96,31.02,30.91,30.99,851751.0,30.96,31.02,30.91,30.99,851751.0
2021-06-08 12:30:00,30.99,31.02,30.9,30.91,603599.0,30.99,31.02,30.9,30.91,603599.0
2021-06-08 13:00:00,30.91,31.06,30.9,31.01,602593.0,30.91,31.06,30.9,31.01,602593.0
2021-06-08 13:30:00,31.01,31.13,31.0,31.05,733911.0,31.01,31.13,31.0,31.05,733911.0
2021-06-08 14:00:00,31.05,31.18,31.04,31.12,905136.0,31.05,31.18,31.04,31.12,905136.0
2021-06-08 14:30:00,31.12,31.18,31.08,31.17,654321.0,31.12,31.18,31.08,31.17,654321.0
2021-06-08 15:00:00,31.17,31.5,31.0,31.05,3176798.0,31.17,31.5,31.0,31.05,3176798.0
2021-06-08 15:30:00,31.05,31.16,31.03,31.07,1755627.0,31.05,31.16,31.03,31.07,1755627.0
2021-06-09 09:30:00,31.3,31.35,30.94,31.15,3839221.0,31.3,31.35,30.94,31.15,3839221.0
2021-06-09 10:00:00,31.15,31.29,31.0,31.16,1706211.0,31.15,31.29,31.0,31.16,1706211.0
2021-06-09 10:30:00,31.17,31.18,30.93,30.99,1349844.0,31.17,31.18,30.93,30.99,1349844.0
2021-06-09 11:00:00,30.99,31.02,30.87,30.91,993690.0,30.99,31.02,30.87,30.91,993690.0
2021-06-09 11:30:00,30.9,30.94,30.73,30.79,1176509.0,30.9,30.94,30.73,30.79,1176509.0
2021-06-09 12:00:00,30.79,30.9,30.76,30.87,725895.0,30.79,30.9,30.76,30.87,725895.0
2021-06-09 12:30:00,30.86,30.94,30.84,30.93,579557.0,30.86,30.94,30.84,30.93,579557.0
2021-06-09 13:00:00,30.93,30.96,30.88,30.89,473909.0,30.93,30.96,30.88,30.89,473909.0
2021-06-09 13:30:00,30.89,30.91,30.78,30.82,500187.0,30.89,30.91,30.78,30.82,500187.0
2021-06-09 14:00:00,30.82,30.85,30.73,30.77,612263.0,30.82,30.85,30.73,30.77,612263.0
2021-06-09 14:30:00,30.76,30.78,30.69,30.77,567532.0,30.76,30.78,30.69,30.77,567532.0
2021-06-09 15:00:00,30.77,30.78,30.49,30.49,1331531.0,30.77,30.78,30.49,30.49,1331531.0
2021-06-09 15:30:00,30.49,30.56,30.43,30.45,2273351.0,30.49,30.56,30.43,30.45,2273351.0
2021-06-10 09:30:00,30.64,30.77,30.09,30.1,4348283.0,30.64,30.77,30.09,30.1,4348283.0
2021-06-10 10:00:00,30.1,30.23,29.87,30.08,3296706.0,30.1,30.23,29.87,30.08,3296706.0
2021-06-10 10:30:00,30.08,30.12,29.6,29.83,3359892.0,30.08,30.12,29.6,29.83,3359892.0
2021-06-10 11:00:00,29.84,29.94,29.73,29.77,1581819.0,29.84,29.94,29.73,29.77,1581819.0
2021-06-10 11:30:00,29.78,29.78,29.63,29.64,1477763.0,29.78,29.78,29.63,29.64,1477763.0
2021-06-10 12:00:00,29.64,29.65,29.41,29.48,2401960.0,29.64,29.65,29.41,29.48,2401960.0
2021-06-10 12:30:00,29.49,29.65,29.47,29.63,1176731.0,29.49,29.65,29.47,29.63,1176731.0
2021-06-10 13:00:00,29.63,29.8,29.61,29.79,1097015.0,29.63,29.8,29.61,29.79,1097015.0
2021-06-10 13:30:00,29.8,29.95,29.76,29.93,1007073.0,29.8,29.95,29.76,29.93,1007073.0
2021-06-10 14:00:00,29.94,30.14,29.89,30.04,1515202.0,29.94,30.14,29.89,30.04,1515202.0
2021-06-10 14:30:00,30.05,30.09,30.02,30.09,770048.0,30.05,30.09,30.02,30.09,770048.0
2021-06-10 15:00:00,30.09,30.1,29.89,29.9,979722.0,30.09,30.1,29.89,29.9,979722.0
2021-06-10 15:30:00,29.9,29.94,29.78,29.83,2658938.0,29.9,29.94,29.78,29.83,2658938.0
2021-06-11 09:30:00,29.5,29.73,29.29,29.69,4161084.0,29.5,29.73,29.29,29.69,4161084.0
2021-06-11 10:00:00,29.68,29.7,29.42,29.55,1795660.0,29.68,29.7,29.42,29.55,1795660.0
2021-06-11 10:30:00,29.54,29.84,29.53,29.8,1544405.0,29.54,29.84,29.53,29.8,1544405.0
2021-06-11 11:00:00,29.8,29.82,29.64,29.67,920901.0,29.8,29.82,29.64,29.67,920901.0
2021-06-11 11:30:00,29.67,29.89,29.64,29.87,827062.0,29.67,29.89,29.64,29.87,827062.0
2021-06-11 12:00:00,29.87,29.98,29.81,29.84,948586.0,29.87,29.98,29.81,29.84,948586.0
2021-06-11 12:30:00,29.84,29.93,29.8,29.93,670246.0,29.84,29.93,29.8,29.93,670246.0
2021-06-11 13:00:00,29.92,30.04,29.88,30.02,1070709.0,29.92,30.04,29.88,30.02,1070709.0
2021-06-11 13:30:00,30.01,30.04,29.95,29.96,587590.0,30.01,30.04,29.95,29.96,587590.0
2021-06-11 14:00:00,29.97,30.02,29.89,29.92,732118.0,29.97,30.02,29.89,29.92,732118.0
2021-06-11 14:30:00,29.91,29.93,29.82,29.86,621145.0,29.91,29.93,29.82,29.86,621145.0
2021-06-11 15:00:00,29.86,29.9,29.82,29.83,535096.0,29.86,29.9,29.82,29.83,535096.0
2021-06-11 15:30:00,29.83,29.94,29.78,29.93,2341915.0,29.83,29.94,29.78,29.93,2341915.0
2021-06-14 09:30:00,29.87,29.98,29.47,29.54,2705094.0,29.87,29.98,29.47,29.54,2705094.0
2021-06-14 10:00:00,29.55,29.56,29.31,29.4,2106050.0,29.55,29.56,29.31,29.4,2106050.0
2021-06-14 10:30:00,29.4,29.45,29.18,29.21,2016625.0,29.4,29.45,29.18,29.21,2016625.0
2021-06-14 11:00:00,29.21,29.35,29.14,29.26,1210317.0,29.21,29.35,29.14,29.26,1210317.0
2021-06-14 11:30:00,29.26,29.32,29.17,29.19,902059.0,29.26,29.32,29.17,29.19,902059.0
2021-06-14 12:00:00,29.19,29.3,29.16,29.2,821663.0,29.19,29.3,29.16,29.2,821663.0
2021-06-14 12:30:00,29.2,29.23,29.12,29.13,680797.0,29.2,29.23,29.12,29.13,680797.0
2021-06-14 13:00:00,29.13,29.13,28.96,29.01,1419953.0,29.13,29.13,28.96,29.01,1419953.0
2021-06-14 13:30:00,29.0,29.02,28.77,28.79,1652377.0,29.0,29.02,28.77,28.79,1652377.0
2021-06-14 14:00:00,28.78,28.85,28.69,28.74,1674798.0,28.78,28.85,28.69,28.74,1674798.0
2021-06-14 14:30:00,28.73,28.81,28.63,28.79,1773156.0,28.73,28.81,28.63,28.79,1773156.0
2021-06-14 15:00:00,28.79,28.92,28.71,28.74,1418997.0,28.79,28.92,28.71,28.74,1418997.0
2021-06-14 15:30:00,28.74,28.78,28.65,28.75,3038153.0,28.74,28.78,28.65,28.75,3038153.0
2021-06-15 09:30:00,28.82,29.39,28.69,29.08,3389860.0,28.82,29.39,28.69,29.08,3389860.0
2021-06-15 10:00:00,29.08,29.19,28.56,28.59,2182653.0,29.08,29.19,28.56,28.59,2182653.0
2021-06-15 10:30:00,28.58,28.8,28.55,28.78,1643424.0,28.58,28.8,28.55,28.78,1643424.0
2021-06-15 11:00:00,28.78,28.81,28.67,28.71,908261.0,28.78,28.81,28.67,28.71,908261.0
2021-06-15 11:30:00,28.71,28.71,28.41,28.43,1538669.0,28.71,28.71,28.41,28.43,1538669.0
2021-06-15 12:00:00,28.43,28.61,28.41,28.6,1005697.0,28.43,28.61,28.41,28.6,1005697.0
2021-06-15 12:30:00,28.59,28.65,28.51,28.53,515926.0,28.59,28.65,28.51,28.53,515926.0
2021-06-15 13:00:00,28.53,28.66,28.49,28.61,552992.0,28.53,28.66,28.49,28.61,552992.0
2021-06-15 13:30:00,28.61,28.64,28.53,28.59,567979.0,28.61,28.64,28.53,28.59,567979.0
2021-06-15 14:00:00,28.58,28.66,28.56,28.61,472265.0,28.58,28.66,28.56,28.61,472265.0
2021-06-15 14:30:00,28.61,28.61,28.5,28.53,551891.0,28.61,28.61,28.5,28.53,551891.0
2021-06-15 15:00:00,28.52,28.58,28.47,28.55,868935.0,28.52,28.58,28.47,28.55,868935.0
2021-06-15 15:30:00,28.54,28.65,28.5,28.62,2395316.0,28.54,28.65,28.5,28.62,2395316.0
2021-06-16 09:30:00,28.98,29.49,28.7,28.85,4927926.0,28.98,29.49,28.7,28.85,4927926.0
2021-06-16 10:00:00,28.86,29.06,28.7,28.95,1787785.0,28.86,29.06,28.7,28.95,1787785.0
2021-06-16 10:30:00,28.95,29.18,28.95,29.09,1417393.0,28.95,29.18,28.95,29.09,1417393.0
2021-06-16 11:00:00,29.09,29.2,29.03,29.08,1090633.0,29.09,29.2,29.03,29.08,1090633.0
2021-06-16 11:30:00,29.07,29.39,29.07,29.31,1515552.0,29.07,29.39,29.07,29.31,1515552.0
2021-06-16 12:00:00,29.31,29.37,29.05,29.09,1252060.0,29.31,29.37,29.05,29.09,1252060.0
2021-06-16 12:30:00,29.09,29.12,28.96,29.0,876915.0,29.09,29.12,28.96,29.0,876915.0
2021-06-16 13:00:00,28.99,29.0,28.85,28.88,717553.0,28.99,29.0,28.85,28.88,717553.0
2021-06-16 13:30:00,28.88,29.03,28.87,28.99,599074.0,28.88,29.03,28.87,28.99,599074.0
2021-06-16 14:00:00,28.98,29.28,28.69,29.17,2303102.0,28.98,29.28,28.69,29.17,2303102.0
2021-06-16 14:30:00,29.15,29.2,28.9,29.07,1387583.0,29.15,29.2,28.9,29.07,1387583.0
2021-06-16 15:00:00,29.06,29.36,29.02,29.26,1737216.0,29.06,29.36,29.02,29.26,1737216.0
2021-06-16 15:30:00,29.26,29.35,29.21,29.28,2517625.0,29.26,29.35,29.21,29.28,2517625.0
2021-06-17 09:30:00,29.2,29.72,29.15,29.37,3874425.0,29.2,29.72,29.15,29.37,3874425.0
2021-06-17 10:00:00,29.37,29.45,29.06,29.06,2230329.0,29.37,29.45,29.06,29.06,2230329.0
2021-06-17 10:30:00,29.07,29.09,28.91,28.99,1538356.0,29.07,29.09,28.91,28.99,1538356.0
2021-06-17 11:00:00,28.99,29.0,28.7,28.71,1410621.0,28.99,29.0,28.7,28.71,1410621.0
2021-06-17 11:30:00,28.72,28.83,28.55,28.58,1909590.0,28.72,28.83,28.55,28.58,1909590.0
2021-06-17 12:00:00,28.58,28.67,28.41,28.43,2001403.0,28.58,28.67,28.41,28.43,2001403.0
2021-06-17 12:30:00,28.43,28.77,28.41,28.74,1498757.0,28.43,28.77,28.41,28.74,1498757.0
2021-06-17 13:00:00,28.74,28.86,28.72,28.77,1087192.0,28.74,28.86,28.72,28.77,1087192.0
2021-06-17 13:30:00,28.77,28.92,28.75,28.8,1025002.0,28.77,28.92,28.75,28.8,1025002.0
2021-06-17 14:00:00,28.81,28.86,28.73,28.76,814201.0,28.81,28.86,28.73,28.76,814201.0
2021-06-17 14:30:00,28.76,28.77,28.64,28.68,1267499.0,28.76,28.77,28.64,28.68,1267499.0
2021-06-17 15:00:00,28.68,28.76,28.6,28.65,1163536.0,28.68,28.76,28.6,28.65,1163536.0
2021-06-17 15:30:00,28.64,28.69,28.42,28.42,3188936.0,28.64,28.69,28.42,28.42,3188936.0
2021-06-18 09:30:00,28.19,28.34,27.72,28.07,5353818.0,28.19,28.34,27.72,28.07,5353818.0
2021-06-18 10:00:00,28.07,28.2,27.87,28.02,2170080.0,28.07,28.2,27.87,28.02,2170080.0
2021-06-18 10:30:00,28.02,28.16,27.91,28.15,1395606.0,28.02,28.16,27.91,28.15,1395606.0
2021-06-18 11:00:00,28.14,28.34,28.1,28.31,952949.0,28.14,28.34,28.1,28.31,952949.0
2021-06-18 11:30:00,28.3,28.5,28.29,28.35,1307570.0,28.3,28.5,28.29,28.35,1307570.0
2021-06-18 12:00:00,28.34,28.52,28.33,28.49,881157.0,28.34,28.52,28.33,28.49,881157.0
2021-06-18 12:30:00,28.48,28.49,28.3,28.32,648460.0,28.48,28.49,28.3,28.32,648460.0
2021-06-18 13:00:00,28.32,28.43,28.3,28.33,636453.0,28.32,28.43,28.3,28.33,636453.0
2021-06-18 13:30:00,28.33,28.44,28.28,28.3,517164.0,28.33,28.44,28.28,28.3,517164.0
2021-06-18 14:00:00,28.29,28.38,28.21,28.29,666327.0,28.29,28.38,28.21,28.29,666327.0
2021-06-18 14:30:00,28.29,28.29,28.08,28.12,629506.0,28.29,28.29,28.08,28.12,629506.0
2021-06-18 15:00:00,28.12,28.39,28.07,28.27,1142714.0,28.12,28.39,28.07,28.27,1142714.0
2021-06-18 15:30:00,28.27,28.43,28.17,28.18,3044152.0,28.27,28.43,28.17,28.18,3044152.0
2021-06-21 09:30:00,28.3,28.33,27.92,28.24,4128746.0,28.3,28.33,27.92,28.24,4128746.0
2021-06-21 10:00:00,28.25,28.27,27.91,28.01,2123768.0,28.25,28.27,27.91,28.01,2123768.0
2021-06-21 10:30:00,28.01,28.12,27.97,28.06,1186389.0,28.01,28.12,27.97,28.06,1186389.0
2021-06-21 11:00:00,28.06,28.2,27.97,28.18,860468.0,28.06,28.2,27.97,28.18,860468.0
2021-06-21 11:30:00,28.18,28.26,28.1,28.17,779841.0,28.18,28.26,28.1,28.17,779841.0
2021-06-21 12:00:00,28.18,28.34,28.17,28.33,834725.0,28.18,28.34,28.17,28.33,834725.0
2021-06-21 12:30:00,28.32,28.37,28.23,28.25,696149.0,28.32,28.37,28.23,28.25,696149.0
2021-06-21 13:00:00,28.25,28.39,28.22,28.39,733201.0,28.25,28.39,28.22,28.39,733201.0
2021-06-21 13:30:00,28.39,28.48,28.37,28.44,862148.0,28.39,28.48,28.37,28.44,862148.0
2021-06-21 14:00:00,28.44,28.49,28.38,28.48,629890.0,28.44,28.49,28.38,28.48,629890.0
2021-06-21 14:30:00,28.47,28.56,28.44,28.55,1022476.0,28.47,28.56,28.44,28.55,1022476.0
2021-06-21 15:00:00,28.55,28.59,28.39,28.48,1471714.0,28.55,28.59,28.39,28.48,1471714.0
2021-06-21 15:30:00,28.48,28.7,28.42,28.67,2878886.0,28.48,28.7,28.42,28.67,2878886.0
2021-06-22 09:30:00,28.62,28.69,28.21,28.24,3584780.0,28.62,28.69,28.21,28.24,3584780.0
2021-06-22 10:00:00,28.24,28.26,27.98,28.03,2236968.0,28.24,28.26,27.98,28.03,2236968.0
2021-06-22 10:30:00,28.02,28.04,27.79,28.02,1860751.0,28.02,28.04,27.79,28.02,1860751.0
2021-06-22 11:00:00,28.02,28.12,27.97,28.06,910413.0,28.02,28.12,27.97,28.06,910413.0
2021-06-22 11:30:00,28.06,28.12,27.99,28.04,759579.0,28.06,28.12,27.99,28.04,759579.0
2021-06-22 12:00:00,28.04,28.18,28.03,28.15,633241.0,28.04,28.18,28.03,28.15,633241.0
2021-06-22 12:30:00,28.15,28.18,28.05,28.14,872963.0,28.15,28.18,28.05,28.14,872963.0
2021-06-22 13:00:00,28.14,28.18,28.08,28.12,470659.0,28.14,28.18,28.08,28.12,470659.0
2021-06-22 13:30:00,28.11,28.21,28.1,28.14,585891.0,28.11,28.21,28.1,28.14,585891.0
2021-06-22 14:00:00,28.14,28.17,28.06,28.09,551728.0,28.14,28.17,28.06,28.09,551728.0
2021-06-22 14:30:00,28.1,28.13,28.06,28.08,576363.0,28.1,28.13,28.06,28.08,576363.0
2021-06-22 15:00:00,28.08,28.23,28.08,28.21,880192.0,28.08,28.23,28.08,28.21,880192.0
2021-06-22 15:30:00,28.21,28.26,28.0,28.06,2232785.0,28.21,28.26,28.0,28.06,2232785.0
2021-06-23 09:30:00,28.11,28.49,28.04,28.26,3266551.0,28.11,28.49,28.04,28.26,3266551.0
2021-06-23 10:00:00,28.25,28.31,28.15,28.15,1966594.0,28.25,28.31,28.15,28.15,1966594.0
2021-06-23 10:30:00,28.16,28.25,28.1,28.22,1384680.0,28.16,28.25,28.1,28.22,1384680.0
2021-06-23 11:00:00,28.21,28.24,28.11,28.19,783569.0,28.21,28.24,28.11,28.19,783569.0
2021-06-23 11:30:00,28.2,28.2,28.04,28.07,1043713.0,28.2,28.2,28.04,28.07,1043713.0
2021-06-23 12:00:00,28.06,28.15,28.03,28.12,649138.0,28.06,28.15,28.03,28.12,649138.0
2021-06-23 12:30:00,28.13,28.14,28.03,28.11,714489.0,28.13,28.14,28.03,28.11,714489.0
2021-06-23 13:00:00,28.11,28.12,28.02,28.04,815906.0,28.11,28.12,28.02,28.04,815906.0
2021-06-23 13:30:00,28.03,28.19,28.03,28.14,693742.0,28.03,28.19,28.03,28.14,693742.0
2021-06-23 14:00:00,28.14,28.18,28.12,28.16,617338.0,28.14,28.18,28.12,28.16,617338.0
2021-06-23 14:30:00,28.15,28.24,28.12,28.18,637134.0,28.15,28.24,28.12,28.18,637134.0
2021-06-23 15:00:00,28.18,28.2,28.07,28.14,853631.0,28.18,28.2,28.07,28.14,853631.0
2021-06-23 15:30:00,28.14,28.19,28.07,28.15,1976894.0,28.14,28.19,28.07,28.15,1976894.0
2021-06-24 09:30:00,28.13,28.54,27.65,27.7,5694355.0,28.13,28.54,27.65,27.7,5694355.0
2021-06-24 10:00:00,27.7,27.82,27.39,27.63,5122910.0,27.7,27.82,27.39,27.63,5122910.0
2021-06-24 10:30:00,27.63,27.93,27.61,27.74,2961442.0,27.63,27.93,27.61,27.74,2961442.0
2021-06-24 11:00:00,27.74,27.82,27.63,27.77,1671205.0,27.74,27.82,27.63,27.77,1671205.0
2021-06-24 11:30:00,27.77,27.89,27.74,27.8,1580342.0,27.77,27.89,27.74,27.8,1580342.0
2021-06-24 12:00:00,27.8,27.82,27.63,27.68,1050402.0,27.8,27.82,27.63,27.68,1050402.0
2021-06-24 12:30:00,27.68,27.71,27.57,27.6,1285841.0,27.68,27.71,27.57,27.6,1285841.0
2021-06-24 13:00:00,27.6,27.66,27.53,27.58,1153678.0,27.6,27.66,27.53,27.58,1153678.0
2021-06-24 13:30:00,27.58,27.61,27.51,27.55,1152412.0,27.58,27.61,27.51,27.55,1152412.0
2021-06-24 14:00:00,27.55,27.66,27.53,27.66,959551.0,27.55,27.66,27.53,27.66,959551.0
2021-06-24 14:30:00,27.66,27.71,27.65,27.68,723182.0,27.66,27.71,27.65,27.68,723182.0
2021-06-24 15:00:00,27.68,27.72,27.63,27.64,948221.0,27.68,27.72,27.63,27.64,948221.0
2021-06-24 15:30:00,27.64,27.65,27.45,27.46,3282487.0,27.64,27.65,27.45,27.46,3282487.0
2021-06-25 09:30:00,27.53,28.0,27.52,27.56,3567199.0,27.53,28.0,27.52,27.56,3567199.0
2021-06-25 10:00:00,27.57,27.94,27.53,27.86,2194299.0,27.57,27.94,27.53,27.86,2194299.0
2021-06-25 10:30:00,27.86,27.88,27.67,27.84,1315969.0,27.86,27.88,27.67,27.84,1315969.0
2021-06-25 11:00:00,27.84,27.95,27.78,27.88,1741826.0,27.84,27.95,27.78,27.88,1741826.0
2021-06-25 11:30:00,27.88,27.89,27.76,27.76,566830.0,27.88,27.89,27.76,27.76,566830.0
2021-06-25 12:00:00,27.76,27.9,27.74,27.83,836199.0,27.76,27.9,27.74,27.83,836199.0
2021-06-25 12:30:00,27.83,28.08,27.82,27.96,1460812.0,27.83,28.08,27.82,27.96,1460812.0
2021-06-25 13:00:00,27.96,27.99,27.86,27.87,631591.0,27.96,27.99,27.86,27.87,631591.0
2021-06-25 13:30:00,27.87,27.88,27.81,27.86,428099.0,27.87,27.88,27.81,27.86,428099.0
2021-06-25 14:00:00,27.86,27.99,27.83,27.98,619340.0,27.86,27.99,27.83,27.98,619340.0
2021-06-25 14:30:00,27.98,28.08,27.96,28.05,993313.0,27.98,28.08,27.96,28.05,993313.0
2021-06-25 15:00:00,28.05,28.23,28.01,28.15,1407578.0,28.05,28.23,28.01,28.15,1407578.0
2021-06-25 15:30:00,28.16,28.23,28.1,28.13,2951209.0,28.16,28.23,28.1,28.13,2951209.0
2021-06-28 09:30:00,27.41,27.53,26.59,26.79,12849935.0,27.41,27.53,26.59,26.79,12849935.0
2021-06-28 10:00:00,26.79,26.79,26.41,26.5,7187495.0,26.79,26.79,26.41,26.5,7187495.0
2021-06-28 10:30:00,26.5,26.5,26.07,26.28,6561932.0,26.5,26.5,26.07,26.28,6561932.0
2021-06-28 11:00:00,26.29,26.47,26.2,26.31,3890040.0,26.29,26.47,26.2,26.31,3890040.0
2021-06-28 11:30:00,26.32,26.36,26.18,26.25,3179868.0,26.32,26.36,26.18,26.25,3179868.0
2021-06-28 12:00:00,26.25,26.4,26.23,26.28,2927166.0,26.25,26.4,26.23,26.28,2927166.0
2021-06-28 12:30:00,26.29,26.3,26.14,26.2,2616064.0,26.29,26.3,26.14,26.2,2616064.0
2021-06-28 13:00:00,26.19,26.21,26.02,26.04,3005066.0,26.19,26.21,26.02,26.04,3005066.0
2021-06-28 13:30:00,26.05,26.17,26.0,26.09,2761102.0,26.05,26.17,26.0,26.09,2761102.0
2021-06-28 14:00:00,26.08,26.25,26.07,26.22,2022020.0,26.08,26.25,26.07,26.22,2022020.0
2021-06-28 14:30:00,26.21,26.25,26.13,26.17,1533705.0,26.21,26.25,26.13,26.17,1533705.0
2021-06-28 15:00:00,26.17,26.24,26.07,26.17,2022669.0,26.17,26.24,26.07,26.17,2022669.0
2021-06-28 15:30:00,26.18,26.19,26.05,26.15,5145728.0,26.18,26.19,26.05,26.15,5145728.0
2021-06-29 09:30:00,26.16,26.49,25.86,26.12,6209991.0,26.16,26.49,25.86,26.12,6209991.0
2021-06-29 10:00:00,26.12,26.22,25.95,26.05,2838549.0,26.12,26.22,25.95,26.05,2838549.0
2021-06-29 10:30:00,26.06,26.17,25.91,25.93,2343774.0,26.06,26.17,25.91,25.93,2343774.0
2021-06-29 11:00:00,25.93,26.19,25.91,26.16,2736374.0,25.93,26.19,25.91,26.16,2736374.0
2021-06-29 11:30:00,26.16,26.2,26.02,26.05,1286722.0,26.16,26.2,26.02,26.05,1286722.0
2021-06-29 12:00:00,26.06,26.19,25.97,25.99,1470399.0,26.06,26.19,25.97,25.99,1470399.0
2021-06-29 12:30:00,25.99,26.04,25.94,25.98,1048596.0,25.99,26.04,25.94,25.98,1048596.0
2021-06-29 13:00:00,25.97,25.99,25.9,25.92,1030621.0,25.97,25.99,25.9,25.92,1030621.0
2021-06-29 13:30:00,25.92,26.03,25.91,26.02,1051332.0,25.92,26.03,25.91,26.02,1051332.0
2021-06-29 14:00:00,26.02,26.02,25.92,25.98,914666.0,26.02,26.02,25.92,25.98,914666.0
2021-06-29 14:30:00,25.99,25.99,25.82,25.88,1596448.0,25.99,25.99,25.82,25.88,1596448.0
2021-06-29 15:00:00,25.87,25.95,25.86,25.94,1365039.0,25.87,25.95,25.86,25.94,1365039.0
2021-06-29 15:30:00,25.95,25.97,25.76,25.78,3515828.0,25.95,25.97,25.76,25.78,3515828.0
2021-06-30 09:30:00,25.79,26.16,25.69,26.14,4394689.0,25.79,26.16,25.69,26.14,4394689.0
2021-06-30 10:00:00,26.14,26.43,26.14,26.27,3548195.0,26.14,26.43,26.14,26.27,3548195.0
2021-06-30 10:30:00,26.27,26.48,26.26,26.38,2070041.0,26.27,26.48,26.26,26.38,2070041.0
2021-06-30 11:00:00,26.37,26.38,26.21,26.26,1465332.0,26.37,26.38,26.21,26.26,1465332.0
2021-06-30 11:30:00,26.26,26.39,26.22,26.34,985572.0,26.26,26.39,26.22,26.34,985572.0
2021-06-30 12:00:00,26.34,26.44,26.32,26.42,965806.0,26.34,26.44,26.32,26.42,965806.0
2021-06-30 12:30:00,26.42,26.42,26.34,26.38,603654.0,26.42,26.42,26.34,26.38,603654.0
2021-06-30 13:00:00,26.37,26.43,26.36,26.4,574100.0,26.37,26.43,26.36,26.4,574100.0
2021-06-30 13:30:00,26.39,26.4,26.29,26.32,644149.0,26.39,26.4,26.29,26.32,644149.0
2021-06-30 14:00:00,26.31,26.36,26.25,26.3,684325.0,26.31,26.36,26.25,26.3,684325.0
2021-06-30 14:30:00,26.3,26.36,26.29,26.35,532725.0,26.3,26.36,26.29,26.35,532725.0
2021-06-30 15:00:00,26.34,26.36,26.24,26.32,925231.0,26.34,26.36,26.24,26.32,925231.0
2021-06-30 15:30:00,26.31,26.39,26.23,26.35,2001424.0,26.31,26.39,26.23,26.35,2001424.0
2021-07-01 09:30:00,26.59,26.77,26.45,26.66,2947109.0,26.59,26.77,26.45,26.66,2947109.0
2021-07-01 10:00:00,26.66,26.85,26.54,26.71,2102061.0,26.66,26.85,26.54,26.71,2102061.0
2021-07-01 10:30:00,26.71,26.71,26.46,26.47,1343970.0,26.71,26.71,26.46,26.47,1343970.0
2021-07-01 11:00:00,26.47,26.55,26.26,26.31,1727352.0,26.47,26.55,26.26,26.31,1727352.0
2021-07-01 11:30:00,26.3,26.38,26.23,26.24,1194153.0,26.3,26.38,26.23,26.24,1194153.0
2021-07-01 12:00:00,26.24,26.31,26.18,26.24,869381.0,26.24,26.31,26.18,26.24,869381.0
2021-07-01 12:30:00,26.24,26.26,26.17,26.21,848178.0,26.24,26.26,26.17,26.21,848178.0
2021-07-01 13:00:00,26.21,26.32,26.2,26.28,605717.0,26.21,26.32,26.2,26.28,605717.0
2021-07-01 13:30:00,26.29,26.32,26.22,26.23,614982.0,26.29,26.32,26.22,26.23,614982.0
2021-07-01 14:00:00,26.23,26.23,26.12,26.21,769566.0,26.23,26.23,26.12,26.21,769566.0
2021-07-01 14:30:00,26.21,26.35,26.2,26.3,802487.0,26.21,26.35,26.2,26.3,802487.0
2021-07-01 15:00:00,26.3,26.43,26.3,26.41,938233.0,26.3,26.43,26.3,26.41,938233.0
2021-07-01 15:30:00,26.41,26.43,26.33,26.36,2012031.0,26.41,26.43,26.33,26.36,2012031.0
2021-07-02 09:30:00,26.26,26.3,25.81,25.83,3196136.0,26.26,26.3,25.81,25.83,3196136.0
2021-07-02 10:00:00,25.83,25.94,25.79,25.86,1724372.0,25.83,25.94,25.79,25.86,1724372.0
2021-07-02 10:30:00,25.86,25.9,25.7,25.78,1831064.0,25.86,25.9,25.7,25.78,1831064.0
2021-07-02 11:00:00,25.78,25.84,25.75,25.76,1063699.0,25.78,25.84,25.75,25.76,1063699.0
2021-07-02 11:30:00,25.76,25.98,25.75,25.95,1226542.0,25.76,25.98,25.75,25.95,1226542.0
2021-07-02 12:00:00,25.95,26.04,25.94,26.01,1249731.0,25.95,26.04,25.94,26.01,1249731.0
2021-07-02 12:30:00,26.01,26.08,25.99,26.05,674075.0,26.01,26.08,25.99,26.05,674075.0
2021-07-02 13:00:00,26.04,26.2,26.03,26.19,792281.0,26.04,26.2,26.03,26.19,792281.0
2021-07-02 13:30:00,26.19,26.22,26.09,26.09,852442.0,26.19,26.22,26.09,26.09,852442.0
2021-07-02 14:00:00,26.1,26.12,25.96,26.11,1589162.0,26.1,26.12,25.96,26.11,1589162.0
2021-07-02 14:30:00,26.12,26.16,26.08,26.11,611041.0,26.12,26.16,26.08,26.11,611041.0
2021-07-02 15:00:00,26.11,26.22,26.1,26.15,679465.0,26.11,26.22,26.1,26.15,679465.0
2021-07-02 15:30:00,26.15,26.16,26.02,26.07,2098892.0,26.15,26.16,26.02,26.07,2098892.0
2021-07-06 09:30:00,26.08,26.28,25.54,25.55,4551678.0,26.08,26.28,25.54,25.55,4551678.0
2021-07-06 10:00:00,25.55,25.56,25.41,25.44,2716959.0,25.55,25.56,25.41,25.44,2716959.0
2021-07-06 10:30:00,25.44,25.46,25.26,25.28,2513241.0,25.44,25.46,25.26,25.28,2513241.0
2021-07-06 11:00:00,25.28,25.36,25.26,25.34,1821214.0,25.28,25.36,25.26,25.34,1821214.0
2021-07-06 11:30:00,25.34,25.4,25.1,25.12,2290042.0,25.34,25.4,25.1,25.12,2290042.0
2021-07-06 12:00:00,25.12,25.15,24.95,25.06,2357193.0,25.12,25.15,24.95,25.06,2357193.0
2021-07-06 12:30:00,25.05,25.06,24.93,25.01,1433197.0,25.05,25.06,24.93,25.01,1433197.0
2021-07-06 13:00:00,25.02,25.08,24.98,25.06,1507032.0,25.02,25.08,24.98,25.06,1507032.0
2021-07-06 13:30:00,25.06,25.09,25.0,25.05,1156765.0,25.06,25.09,25.0,25.05,1156765.0
2021-07-06 14:00:00,25.05,25.1,25.02,25.05,919486.0,25.05,25.1,25.02,25.05,919486.0
2021-07-06 14:30:00,25.05,25.11,25.02,25.04,835586.0,25.05,25.11,25.02,25.04,835586.0
2021-07-06 15:00:00,25.03,25.09,25.01,25.05,1086864.0,25.03,25.09,25.01,25.05,1086864.0
2021-07-06 15:30:00,25.05,25.07,24.97,25.02,3138280.0,25.05,25.07,24.97,25.02,3138280.0
2021-07-07 09:30:00,24.86,25.29,24.47,24.5,6491382.0,24.86,25.29,24.47,24.5,6491382.0
2021-07-07 10:00:00,24.49,24.49,23.91,23.93,6452237.0,24.49,24.49,23.91,23.93,6452237.0
2021-07-07 10:30:00,23.93,24.2,23.87,24.19,4051489.0,23.93,24.2,23.87,24.19,4051489.0
2021-07-07 11:00:00,24.19,24.3,24.08,24.3,2383720.0,24.19,24.3,24.08,24.3,2383720.0
2021-07-07 11:30:00,24.29,24.45,24.28,24.3,2340073.0,24.29,24.45,24.28,24.3,2340073.0
2021-07-07 12:00:00,24.31,24.33,24.21,24.26,1118880.0,24.31,24.33,24.21,24.26,1118880.0
2021-07-07 12:30:00,24.26,24.39,24.25,24.27,1042747.0,24.26,24.39,24.25,24.27,1042747.0
2021-07-07 13:00:00,24.28,24.29,24.15,24.17,1077633.0,24.28,24.29,24.15,24.17,1077633.0
2021-07-07 13:30:00,24.16,24.24,24.1,24.12,1011002.0,24.16,24.24,24.1,24.12,1011002.0
2021-07-07 14:00:00,24.12,24.29,24.11,24.18,1124348.0,24.12,24.29,24.11,24.18,1124348.0
2021-07-07 14:30:00,24.18,24.18,24.05,24.13,1037765.0,24.18,24.18,24.05,24.13,1037765.0
2021-07-07 15:00:00,24.14,24.22,24.1,24.14,1213414.0,24.14,24.22,24.1,24.14,1213414.0
2021-07-07 15:30:00,24.14,24.17,24.05,24.09,3110511.0,24.14,24.17,24.05,24.09,3110511.0
2021-07-08 09:30:00,23.21,23.52,22.84,23.26,8015506.0,23.21,23.52,22.84,23.26,8015506.0
2021-07-08 10:00:00,23.26,23.75,23.17,23.7,5079844.0,23.26,23.75,23.17,23.7,5079844.0
2021-07-08 10:30:00,23.71,23.78,23.56,23.61,2628419.0,23.71,23.78,23.56,23.61,2628419.0
2021-07-08 11:00:00,23.61,23.89,23.6,23.86,2650762.0,23.61,23.89,23.6,23.86,2650762.0
2021-07-08 11:30:00,23.86,24.16,23.85,24.06,2819331.0,23.86,24.16,23.85,24.06,2819331.0
2021-07-08 12:00:00,24.07,24.14,23.93,24.01,1606584.0,24.07,24.14,23.93,24.01,1606584.0
2021-07-08 12:30:00,24.02,24.08,23.91,23.94,1088555.0,24.02,24.08,23.91,23.94,1088555.0
2021-07-08 13:00:00,23.94,23.95,23.79,23.88,1247450.0,23.94,23.95,23.79,23.88,1247450.0
2021-07-08 13:30:00,23.88,23.92,23.78,23.79,812113.0,23.88,23.92,23.78,23.79,812113.0
2021-07-08 14:00:00,23.79,23.8,23.62,23.69,1345771.0,23.79,23.8,23.62,23.69,1345771.0
2021-07-08 14:30:00,23.68,23.7,23.58,23.6,995883.0,23.68,23.7,23.58,23.6,995883.0
2021-07-08 15:00:00,23.6,23.64,23.49,23.6,1123153.0,23.6,23.64,23.49,23.6,1123153.0
2021-07-08 15:30:00,23.6,23.75,23.6,23.72,2439837.0,23.6,23.75,23.6,23.72,2439837.0
2021-07-09 09:30:00,24.07,24.22,23.62,24.11,5154769.0,24.07,24.22,23.62,24.11,5154769.0
2021-07-09 10:00:00,24.12,24.25,24.03,24.19,1866344.0,24.12,24.25,24.03,24.19,1866344.0
2021-07-09 10:30:00,24.19,24.22,23.95,24.01,1923325.0,24.19,24.22,23.95,24.01,1923325.0
2021-07-09 11:00:00,24.01,24.22,24.0,24.12,1727531.0,24.01,24.22,24.0,24.12,1727531.0
2021-07-09 11:30:00,24.13,24.29,24.12,24.22,1398676.0,24.13,24.29,24.12,24.22,1398676.0
2021-07-09 12:00:00,24.22,24.29,24.2,24.23,834244.0,24.22,24.29,24.2,24.23,834244.0
2021-07-09 12:30:00,24.22,24.23,24.13,24.16,910528.0,24.22,24.23,24.13,24.16,910528.0
2021-07-09 13:00:00,24.17,24.22,24.15,24.21,798779.0,24.17,24.22,24.15,24.21,798779.0
2021-07-09 13:30:00,24.21,24.22,24.14,24.21,766353.0,24.21,24.22,24.14,24.21,766353.0
2021-07-09 14:00:00,24.22,24.29,24.16,24.29,825587.0,24.22,24.29,24.16,24.29,825587.0
2021-07-09 14:30:00,24.29,24.34,24.24,24.26,746575.0,24.29,24.34,24.24,24.26,746575.0
2021-07-09 15:00:00,24.25,24.3,24.21,24.24,955727.0,24.25,24.3,24.21,24.24,955727.0
2021-07-09 15:30:00,24.24,24.3,24.22,24.26,2316437.0,24.24,24.3,24.22,24.26,2316437.0
2021-07-12 09:30:00,23.97,24.01,23.55,23.96,5176468.0,23.97,24.01,23.55,23.96,5176468.0
2021-07-12 10:00:00,23.96,24.01,23.72,23.88,1912234.0,23.96,24.01,23.72,23.88,1912234.0
2021-07-12 10:30:00,23.89,23.98,23.71,23.8,1709692.0,23.89,23.98,23.71,23.8,1709692.0
2021-07-12 11:00:00,23.81,23.82,23.65,23.79,1548887.0,23.81,23.82,23.65,23.79,1548887.0
2021-07-12 11:30:00,23.8,23.86,23.74,23.8,1101687.0,23.8,23.86,23.74,23.8,1101687.0
2021-07-12 12:00:00,23.8,23.84,23.73,23.75,1006340.0,23.8,23.84,23.73,23.75,1006340.0
2021-07-12 12:30:00,23.75,23.81,23.73,23.77,668985.0,23.75,23.81,23.73,23.77,668985.0
2021-07-12 13:00:00,23.76,23.86,23.72,23.84,807630.0,23.76,23.86,23.72,23.84,807630.0
2021-07-12 13:30:00,23.84,23.93,23.81,23.82,724632.0,23.84,23.93,23.81,23.82,724632.0
2021-07-12 14:00:00,23.83,23.96,23.81,23.94,1062633.0,23.83,23.96,23.81,23.94,1062633.0
2021-07-12 14:30:00,23.94,23.97,23.9,23.94,733360.0,23.94,23.97,23.9,23.94,733360.0
2021-07-12 15:00:00,23.94,23.96,23.87,23.94,1327916.0,23.94,23.96,23.87,23.94,1327916.0
2021-07-12 15:30:00,23.93,23.94,23.81,23.86,2304279.0,23.93,23.94,23.81,23.86,2304279.0
2021-07-13 09:30:00,23.62,23.62,23.21,23.24,3782557.0,23.62,23.62,23.21,23.24,3782557.0
2021-07-13 10:00:00,23.24,23.3,23.08,23.27,2394991.0,23.24,23.3,23.08,23.27,2394991.0
2021-07-13 10:30:00,23.27,23.36,23.16,23.33,1557377.0,23.27,23.36,23.16,23.33,1557377.0
2021-07-13 11:00:00,23.33,23.34,23.19,23.21,1012335.0,23.33,23.34,23.19,23.21,1012335.0
2021-07-13 11:30:00,23.2,23.28,23.17,23.23,977643.0,23.2,23.28,23.17,23.23,977643.0
2021-07-13 12:00:00,23.24,23.27,23.07,23.09,1560914.0,23.24,23.27,23.07,23.09,1560914.0
2021-07-13 12:30:00,23.08,23.16,23.03,23.08,1476356.0,23.08,23.16,23.03,23.08,1476356.0
2021-07-13 13:00:00,23.08,23.18,23.03,23.14,1033572.0,23.08,23.18,23.03,23.14,1033572.0
2021-07-13 13:30:00,23.14,23.21,23.12,23.17,703294.0,23.14,23.21,23.12,23.17,703294.0
2021-07-13 14:00:00,23.16,23.22,23.04,23.16,918291.0,23.16,23.22,23.04,23.16,918291.0
2021-07-13 14:30:00,23.16,23.16,23.01,23.02,949955.0,23.16,23.16,23.01,23.02,949955.0
2021-07-13 15:00:00,23.02,23.08,22.92,22.94,2281255.0,23.02,23.08,22.92,22.94,2281255.0
2021-07-13 15:30:00,22.94,22.94,22.82,22.85,5046909.0,22.94,22.94,22.82,22.85,5046909.0
2021-07-14 09:30:00,23.01,23.36,22.95,23.04,4620593.0,23.01,23.36,22.95,23.04,4620593.0
2021-07-14 10:00:00,23.04,23.17,22.88,22.95,2327070.0,23.04,23.17,22.88,22.95,2327070.0
2021-07-14 10:30:00,22.96,22.96,22.69,22.78,2265218.0,22.96,22.96,22.69,22.78,2265218.0
2021-07-14 11:00:00,22.77,22.82,22.58,22.64,1692356.0,22.77,22.82,22.58,22.64,1692356.0
2021-07-14 11:30:00,22.64,22.73,22.51,22.59,1800317.0,22.64,22.73,22.51,22.59,1800317.0
2021-07-14 12:00:00,22.59,22.81,22.58,22.8,1277271.0,22.59,22.81,22.58,22.8,1277271.0
2021-07-14 12:30:00,22.8,22.89,22.77,22.87,1207457.0,22.8,22.89,22.77,22.87,1207457.0
2021-07-14 13:00:00,22.86,22.92,22.78,22.89,1075930.0,22.86,22.92,22.78,22.89,1075930.0
2021-07-14 13:30:00,22.89,22.94,22.77,22.78,855418.0,22.89,22.94,22.77,22.78,855418.0
2021-07-14 14:00:00,22.78,22.83,22.69,22.7,881907.0,22.78,22.83,22.69,22.7,881907.0
2021-07-14 14:30:00,22.71,22.72,22.58,22.59,906920.0,22.71,22.72,22.58,22.59,906920.0
2021-07-14 15:00:00,22.58,22.64,22.53,22.55,1314041.0,22.58,22.64,22.53,22.55,1314041.0
2021-07-14 15:30:00,22.55,22.65,22.48,22.57,3151489.0,22.55,22.65,22.48,22.57,3151489.0
2021-07-15 09:30:00,22.3,22.46,22.02,22.32,4506999.0,22.3,22.46,22.02,22.32,4506999.0
2021-07-15 10:00:00,22.32,22.41,22.17,22.21,2164107.0,22.32,22.41,22.17,22.21,2164107.0
2021-07-15 10:30:00,22.21,22.28,22.06,22.26,2055036.0,22.21,22.28,22.06,22.26,2055036.0
2021-07-15 11:00:00,22.27,22.3,22.07,22.07,1535334.0,22.27,22.3,22.07,22.07,1535334.0
2021-07-15 11:30:00,22.07,22.15,22.03,22.03,1717283.0,22.07,22.15,22.03,22.03,1717283.0
2021-07-15 12:00:00,22.04,22.05,21.88,21.91,2025193.0,22.04,22.05,21.88,21.91,2025193.0
2021-07-15 12:30:00,21.91,21.92,21.64,21.64,2850398.0,21.91,21.92,21.64,21.64,2850398.0
2021-07-15 13:00:00,21.64,21.68,21.45,21.59,3960378.0,21.64,21.68,21.45,21.59,3960378.0
2021-07-15 13:30:00,21.59,21.64,21.38,21.39,2930269.0,21.59,21.64,21.38,21.39,2930269.0
2021-07-15 14:00:00,21.4,21.8,21.37,21.77,2670034.0,21.4,21.8,21.37,21.77,2670034.0
2021-07-15 14:30:00,21.76,21.94,21.57,21.84,3556691.0,21.76,21.94,21.57,21.84,3556691.0
2021-07-15 15:00:00,21.84,22.03,21.83,21.91,3190259.0,21.84,22.03,21.83,21.91,3190259.0
2021-07-15 15:30:00,21.91,22.02,21.88,21.95,4474408.0,21.91,22.02,21.88,21.95,4474408.0
2021-07-16 09:30:00,22.26,22.36,21.91,22.06,5533246.0,22.26,22.36,21.91,22.06,5533246.0
2021-07-16 10:00:00,22.06,22.07,21.57,21.58,2690214.0,22.06,22.07,21.57,21.58,2690214.0
2021-07-16 10:30:00,21.57,21.76,21.56,21.64,2486812.0,21.57,21.76,21.56,21.64,2486812.0
2021-07-16 11:00:00,21.64,21.67,21.53,21.59,1525143.0,21.64,21.67,21.53,21.59,1525143.0
2021-07-16 11:30:00,21.58,21.74,21.56,21.62,1630750.0,21.58,21.74,21.56,21.62,1630750.0
2021-07-16 12:00:00,21.62,21.63,21.41,21.48,2150043.0,21.62,21.63,21.41,21.48,2150043.0
2021-07-16 12:30:00,21.48,21.55,21.38,21.44,1656579.0,21.48,21.55,21.38,21.44,1656579.0
2021-07-16 13:00:00,21.43,21.46,21.16,21.22,2203795.0,21.43,21.46,21.16,21.22,2203795.0
2021-07-16 13:30:00,21.21,21.26,21.02,21.09,3072447.0,21.21,21.26,21.02,21.09,3072447.0
2021-07-16 14:00:00,21.09,21.16,20.99,21.0,2565737.0,21.09,21.16,20.99,21.0,2565737.0
2021-07-16 14:30:00,20.99,21.06,20.88,20.99,2456447.0,20.99,21.06,20.88,20.99,2456447.0
2021-07-16 15:00:00,20.99,21.0,20.87,20.9,2611435.0,20.99,21.0,20.87,20.9,2611435.0
2021-07-16 15:30:00,20.9,20.92,20.8,20.91,5264999.0,20.9,20.92,20.8,20.91,5264999.0
2021-07-19 09:30:00,19.73,20.07,19.41,19.46,17288362.0,19.73,20.07,19.41,19.46,17288362.0
2021-07-19 10:00:00,19.46,19.59,19.19,19.32,9017524.0,19.46,19.59,19.19,19.32,9017524.0
2021-07-19 10:30:00,19.32,19.86,19.29,19.59,7074050.0,19.32,19.86,19.29,19.59,7074050.0
2021-07-19 11:00:00,19.58,19.86,19.47,19.8,5294378.0,19.58,19.86,19.47,19.8,5294378.0
2021-07-19 11:30:00,19.8,20.3,19.8,20.24,6469931.0,19.8,20.3,19.8,20.24,6469931.0
2021-07-19 12:00:00,20.23,20.24,19.86,19.87,3539430.0,20.23,20.24,19.86,19.87,3539430.0
2021-07-19 12:30:00,19.87,19.89,19.69,19.8,3763620.0,19.87,19.89,19.69,19.8,3763620.0
2021-07-19 13:00:00,19.8,19.97,19.69,19.75,2356197.0,19.8,19.97,19.69,19.75,2356197.0
2021-07-19 13:30:00,19.74,19.91,19.64,19.64,2439223.0,19.74,19.91,19.64,19.64,2439223.0
2021-07-19 14:00:00,19.64,19.86,19.64,19.71,2683808.0,19.64,19.86,19.64,19.71,2683808.0
2021-07-19 14:30:00,19.72,19.78,19.59,19.68,3113933.0,19.72,19.78,19.59,19.68,3113933.0
2021-07-19 15:00:00,19.68,19.7,19.5,19.54,4419650.0,19.68,19.7,19.5,19.54,4419650.0
2021-07-19 15:30:00,19.54,19.75,19.49,19.72,7838145.0,19.54,19.75,19.49,19.72,7838145.0
2021-07-20 09:30:00,19.92,20.19,19.62,20.11,10139659.0,19.92,20.19,19.62,20.11,10139659.0
2021-07-20 10:00:00,20.12,20.4,19.93,20.34,8923469.0,20.12,20.4,19.93,20.34,8923469.0
2021-07-20 10:30:00,20.35,20.66,20.23,20.66,5329858.0,20.35,20.66,20.23,20.66,5329858.0
2021-07-20 11:00:00,20.66,20.85,20.59,20.7,5710414.0,20.66,20.85,20.59,20.7,5710414.0
2021-07-20 11:30:00,20.7,20.99,20.66,20.96,3566537.0,20.7,20.99,20.66,20.96,3566537.0
2021-07-20 12:00:00,20.96,20.97,20.76,20.94,3695447.0,20.96,20.97,20.76,20.94,3695447.0
2021-07-20 12:30:00,20.94,21.17,20.92,21.06,4154052.0,20.94,21.17,20.92,21.06,4154052.0
2021-07-20 13:00:00,21.07,21.12,20.87,20.94,3102439.0,21.07,21.12,20.87,20.94,3102439.0
2021-07-20 13:30:00,20.94,21.1,20.87,21.04,2118326.0,20.94,21.1,20.87,21.04,2118326.0
2021-07-20 14:00:00,21.04,21.15,21.01,21.13,1921732.0,21.04,21.15,21.01,21.13,1921732.0
2021-07-20 14:30:00,21.14,21.33,21.12,21.29,3056572.0,21.14,21.33,21.12,21.29,3056572.0
2021-07-20 15:00:00,21.29,21.38,21.22,21.37,3209561.0,21.29,21.38,21.22,21.37,3209561.0
2021-07-20 15:30:00,21.37,21.37,21.18,21.19,5389742.0,21.37,21.37,21.18,21.19,5389742.0
2021-07-21 09:30:00,21.74,22.75,21.67,22.67,14908677.0,21.74,22.75,21.67,22.67,14908677.0
2021-07-21 10:00:00,22.66,23.18,22.63,22.94,10735116.0,22.66,23.18,22.63,22.94,10735116.0
2021-07-21 10:30:00,22.93,23.19,22.57,22.58,9368045.0,22.93,23.19,22.57,22.58,9368045.0
2021-07-21 11:00:00,22.57,22.84,22.53,22.58,4848281.0,22.57,22.84,22.53,22.58,4848281.0
2021-07-21 11:30:00,22.58,22.92,22.54,22.9,3145603.0,22.58,22.92,22.54,22.9,3145603.0
2021-07-21 12:00:00,22.91,23.18,22.86,23.05,3717173.0,22.91,23.18,22.86,23.05,3717173.0
2021-07-21 12:30:00,23.05,23.16,22.95,23.1,2770835.0,23.05,23.16,22.95,23.1,2770835.0
2021-07-21 13:00:00,23.11,23.36,23.1,23.25,3975374.0,23.11,23.36,23.1,23.25,3975374.0
2021-07-21 13:30:00,23.24,23.29,23.11,23.2,3282327.0,23.24,23.29,23.11,23.2,3282327.0
2021-07-21 14:00:00,23.21,23.28,23.04,23.18,2492721.0,23.21,23.28,23.04,23.18,2492721.0
2021-07-21 14:30:00,23.18,23.19,23.09,23.16,2004232.0,23.18,23.19,23.09,23.16,2004232.0
2021-07-21 15:00:00,23.16,23.27,23.15,23.2,2557662.0,23.16,23.27,23.15,23.2,2557662.0
2021-07-21 15:30:00,23.2,23.32,23.16,23.18,5150432.0,23.2,23.32,23.16,23.18,5150432.0
2021-07-22 09:30:00,22.76,22.86,22.2,22.44,9560726.0,22.76,22.86,22.2,22.44,9560726.0
2021-07-22 10:00:00,22.44,22.88,22.34,22.63,4598471.0,22.44,22.88,22.34,22.63,4598471.0
2021-07-22 10:30:00,22.62,22.7,22.36,22.38,3501830.0,22.62,22.7,22.36,22.38,3501830.0
2021-07-22 11:00:00,22.38,22.43,22.19,22.3,3713624.0,22.38,22.43,22.19,22.3,3713624.0
2021-07-22 11:30:00,22.3,22.44,22.26,22.42,2059391.0,22.3,22.44,22.26,22.42,2059391.0
2021-07-22 12:00:00,22.42,22.46,22.31,22.41,1592469.0,22.42,22.46,22.31,22.41,1592469.0
2021-07-22 12:30:00,22.41,22.56,22.4,22.54,1330682.0,22.41,22.56,22.4,22.54,1330682.0
2021-07-22 13:00:00,22.54,22.68,22.53,22.68,1200481.0,22.54,22.68,22.53,22.68,1200481.0
2021-07-22 13:30:00,22.68,22.71,22.56,22.62,1134296.0,22.68,22.71,22.56,22.62,1134296.0
2021-07-22 14:00:00,22.62,22.75,22.6,22.69,1062772.0,22.62,22.75,22.6,22.69,1062772.0
2021-07-22 14:30:00,22.69,22.69,22.56,22.65,944726.0,22.69,22.69,22.56,22.65,944726.0
2021-07-22 15:00:00,22.66,22.77,22.64,22.76,1473563.0,22.66,22.77,22.64,22.76,1473563.0
2021-07-22 15:30:00,22.76,22.77,22.62,22.71,3398717.0,22.76,22.77,22.62,22.71,3398717.0
2021-07-23 09:30:00,22.71,22.8,22.33,22.42,5491018.0,22.71,22.8,22.33,22.42,5491018.0
2021-07-23 10:00:00,22.42,22.45,21.97,22.21,4893716.0,22.42,22.45,21.97,22.21,4893716.0
2021-07-23 10:30:00,22.21,22.27,22.09,22.21,2521518.0,22.21,22.27,22.09,22.21,2521518.0
2021-07-23 11:00:00,22.21,22.22,22.02,22.11,1735507.0,22.21,22.22,22.02,22.11,1735507.0
2021-07-23 11:30:00,22.11,22.19,21.97,21.99,1685645.0,22.11,22.19,21.97,21.99,1685645.0
2021-07-23 12:00:00,22.0,22.1,21.98,22.01,1113211.0,22.0,22.1,21.98,22.01,1113211.0
2021-07-23 12:30:00,22.02,22.05,21.93,21.96,1269293.0,22.02,22.05,21.93,21.96,1269293.0
2021-07-23 13:00:00,21.95,22.05,21.94,21.96,2045238.0,21.95,22.05,21.94,21.96,2045238.0
2021-07-23 13:30:00,21.96,22.07,21.92,22.07,1347219.0,21.96,22.07,21.92,22.07,1347219.0
2021-07-23 14:00:00,22.07,22.15,22.03,22.05,1095758.0,22.07,22.15,22.03,22.05,1095758.0
2021-07-23 14:30:00,22.05,22.1,22.01,22.05,917604.0,22.05,22.1,22.01,22.05,917604.0
2021-07-23 15:00:00,22.05,22.05,21.97,21.99,1402892.0,22.05,22.05,21.97,21.99,1402892.0
2021-07-23 15:30:00,21.98,22.0,21.89,21.96,3961996.0,21.98,22.0,21.89,21.96,3961996.0
2021-07-26 09:30:00,21.75,22.35,21.71,22.33,6091413.0,21.75,22.35,21.71,22.33,6091413.0
2021-07-26 10:00:00,22.33,22.89,22.31,22.79,4818547.0,22.33,22.89,22.31,22.79,4818547.0
2021-07-26 10:30:00,22.79,22.81,22.58,22.64,2472433.0,22.79,22.81,22.58,22.64,2472433.0
2021-07-26 11:00:00,22.64,22.76,22.58,22.65,1533163.0,22.64,22.76,22.58,22.65,1533163.0
2021-07-26 11:30:00,22.66,22.79,22.65,22.69,1421052.0,22.66,22.79,22.65,22.69,1421052.0
2021-07-26 12:00:00,22.68,22.7,22.49,22.67,1946881.0,22.68,22.7,22.49,22.67,1946881.0
2021-07-26 12:30:00,22.67,22.74,22.63,22.71,1323706.0,22.67,22.74,22.63,22.71,1323706.0
2021-07-26 13:00:00,22.72,22.77,22.55,22.73,1762276.0,22.72,22.77,22.55,22.73,1762276.0
2021-07-26 13:30:00,22.73,22.73,22.63,22.69,1185040.0,22.73,22.73,22.63,22.69,1185040.0
2021-07-26 14:00:00,22.68,22.8,22.65,22.8,1227858.0,22.68,22.8,22.65,22.8,1227858.0
2021-07-26 14:30:00,22.79,22.88,22.77,22.83,1061451.0,22.79,22.88,22.77,22.83,1061451.0
2021-07-26 15:00:00,22.84,22.98,22.81,22.96,1654637.0,22.84,22.98,22.81,22.96,1654637.0
2021-07-26 15:30:00,22.96,23.2,22.91,23.17,4526820.0,22.96,23.2,22.91,23.17,4526820.0
2021-07-27 09:30:00,22.96,23.33,22.73,22.78,5155851.0,22.96,23.33,22.73,22.78,5155851.0
2021-07-27 10:00:00,22.77,22.83,22.52,22.73,2992148.0,22.77,22.83,22.52,22.73,2992148.0
2021-07-27 10:30:00,22.73,22.78,22.6,22.65,2464877.0,22.73,22.78,22.6,22.65,2464877.0
2021-07-27 11:00:00,22.66,22.78,22.63,22.65,1677879.0,22.66,22.78,22.63,22.65,1677879.0
2021-07-27 11:30:00,22.66,22.67,22.49,22.65,1526294.0,22.66,22.67,22.49,22.65,1526294.0
2021-07-27 12:00:00,22.64,22.68,22.55,22.58,1296612.0,22.64,22.68,22.55,22.58,1296612.0
2021-07-27 12:30:00,22.58,22.67,22.52,22.67,1365552.0,22.58,22.67,22.52,22.67,1365552.0
2021-07-27 13:00:00,22.66,22.8,22.66,22.7,1195222.0,22.66,22.8,22.66,22.7,1195222.0
2021-07-27 13:30:00,22.7,22.73,22.63,22.69,760617.0,22.7,22.73,22.63,22.69,760617.0
2021-07-27 14:00:00,22.7,22.83,22.66,22.81,893779.0,22.7,22.83,22.66,22.81,893779.0
2021-07-27 14:30:00,22.8,22.87,22.76,22.86,859677.0,22.8,22.87,22.76,22.86,859677.0
2021-07-27 15:00:00,22.87,22.93,22.85,22.9,1066385.0,22.87,22.93,22.85,22.9,1066385.0
2021-07-27 15:30:00,22.91,22.92,22.72,22.79,2270401.0,22.91,22.92,22.72,22.79,2270401.0
2021-07-28 09:30:00,23.19,23.39,22.62,22.71,5141556.0,23.19,23.39,22.62,22.71,5141556.0
2021-07-28 10:00:00,22.71,22.72,22.22,22.29,3956676.0,22.71,22.72,22.22,22.29,3956676.0
2021-07-28 10:30:00,22.29,22.47,22.2,22.43,2961829.0,22.29,22.47,22.2,22.43,2961829.0
2021-07-28 11:00:00,22.42,22.74,22.39,22.64,2014140.0,22.42,22.74,22.39,22.64,2014140.0
2021-07-28 11:30:00,22.63,22.86,22.63,22.81,1244413.0,22.63,22.86,22.63,22.81,1244413.0
2021-07-28 12:00:00,22.8,22.81,22.7,22.71,737252.0,22.8,22.81,22.7,22.71,737252.0
2021-07-28 12:30:00,22.71,22.81,22.69,22.74,684405.0,22.71,22.81,22.69,22.74,684405.0
2021-07-28 13:00:00,22.74,22.86,22.73,22.86,802406.0,22.74,22.86,22.73,22.86,802406.0
2021-07-28 13:30:00,22.86,22.88,22.73,22.75,660731.0,22.86,22.88,22.73,22.75,660731.0
2021-07-28 14:00:00,22.74,22.89,22.71,22.88,908826.0,22.74,22.89,22.71,22.88,908826.0
2021-07-28 14:30:00,22.87,23.02,22.87,22.98,1486125.0,22.87,23.02,22.87,22.98,1486125.0
2021-07-28 15:00:00,22.98,23.04,22.88,22.96,1622009.0,22.98,23.04,22.88,22.96,1622009.0
2021-07-28 15:30:00,22.94,22.99,22.81,22.82,2182534.0,22.94,22.99,22.81,22.82,2182534.0
2021-07-29 09:30:00,23.06,23.18,22.71,22.93,3460013.0,23.06,23.18,22.71,22.93,3460013.0
2021-07-29 10:00:00,22.92,23.02,22.76,22.89,2192922.0,22.92,23.02,22.76,22.89,2192922.0
2021-07-29 10:30:00,22.9,23.04,22.87,22.98,1643266.0,22.9,23.04,22.87,22.98,1643266.0
2021-07-29 11:00:00,22.98,23.25,22.98,23.21,2238688.0,22.98,23.25,22.98,23.21,2238688.0
2021-07-29 11:30:00,23.21,23.28,23.11,23.19,1450512.0,23.21,23.28,23.11,23.19,1450512.0
2021-07-29 12:00:00,23.19,23.27,23.17,23.21,1228430.0,23.19,23.27,23.17,23.21,1228430.0
2021-07-29 12:30:00,23.22,23.34,23.16,23.23,1677157.0,23.22,23.34,23.16,23.23,1677157.0
2021-07-29 13:00:00,23.22,23.3,23.18,23.29,1275953.0,23.22,23.3,23.18,23.29,1275953.0
2021-07-29 13:30:00,23.29,23.29,23.15,23.17,919079.0,23.29,23.29,23.15,23.17,919079.0
2021-07-29 14:00:00,23.17,23.17,22.93,22.96,1389462.0,23.17,23.17,22.93,22.96,1389462.0
2021-07-29 14:30:00,22.96,22.97,22.78,22.86,2486433.0,22.96,22.97,22.78,22.86,2486433.0
2021-07-29 15:00:00,22.86,22.86,22.7,22.71,1112595.0,22.86,22.86,22.7,22.71,1112595.0
2021-07-29 15:30:00,22.71,22.79,22.7,22.71,2331945.0,22.71,22.79,22.7,22.71,2331945.0
2021-07-30 09:30:00,22.22,22.51,22.02,22.46,4285256.0,22.22,22.51,22.02,22.46,4285256.0
2021-07-30 10:00:00,22.46,22.68,22.33,22.35,2238440.0,22.46,22.68,22.33,22.35,2238440.0
2021-07-30 10:30:00,22.36,22.42,22.1,22.16,2496578.0,22.36,22.42,22.1,22.16,2496578.0
2021-07-30 11:00:00,22.16,22.3,21.97,21.98,2807467.0,22.16,22.3,21.97,21.98,2807467.0
2021-07-30 11:30:00,21.98,22.08,21.9,22.01,2581545.0,21.98,22.08,21.9,22.01,2581545.0
2021-07-30 12:00:00,22.0,22.06,21.8,21.82,1869567.0,22.0,22.06,21.8,21.82,1869567.0
2021-07-30 12:30:00,21.82,21.94,21.66,21.67,1916425.0,21.82,21.94,21.66,21.67,1916425.0
2021-07-30 13:00:00,21.68,21.81,21.6,21.8,2233766.0,21.68,21.81,21.6,21.8,2233766.0
2021-07-30 13:30:00,21.8,21.82,21.66,21.67,1206831.0,21.8,21.82,21.66,21.67,1206831.0
2021-07-30 14:00:00,21.67,21.71,21.55,21.55,1899441.0,21.67,21.71,21.55,21.55,1899441.0
2021-07-30 14:30:00,21.55,21.66,21.51,21.53,2083813.0,21.55,21.66,21.51,21.53,2083813.0
2021-07-30 15:00:00,21.53,21.68,21.49,21.56,2680697.0,21.53,21.68,21.49,21.56,2680697.0
2021-07-30 15:30:00,21.55,21.66,21.5,21.66,3966386.0,21.55,21.66,21.5,21.66,3966386.0
2021-08-02 09:30:00,21.81,22.56,21.63,22.41,7063769.0,21.81,22.56,21.63,22.41,7063769.0
2021-08-02 10:00:00,22.41,22.52,22.02,22.04,3582651.0,22.41,22.52,22.02,22.04,3582651.0
2021-08-02 10:30:00,22.05,22.17,21.81,21.84,1885572.0,22.05,22.17,21.81,21.84,1885572.0
2021-08-02 11:00:00,21.84,21.96,21.75,21.84,1957688.0,21.84,21.96,21.75,21.84,1957688.0
2021-08-02 11:30:00,21.84,21.88,21.71,21.72,2227513.0,21.84,21.88,21.71,21.72,2227513.0
2021-08-02 12:00:00,21.71,21.78,21.65,21.75,1977295.0,21.71,21.78,21.65,21.75,1977295.0
2021-08-02 12:30:00,21.75,21.86,21.74,21.77,1294914.0,21.75,21.86,21.74,21.77,1294914.0
2021-08-02 13:00:00,21.77,21.81,21.64,21.64,1366496.0,21.77,21.81,21.64,21.64,1366496.0
2021-08-02 13:30:00,21.65,21.72,21.59,21.68,1709915.0,21.65,21.72,21.59,21.68,1709915.0
2021-08-02 14:00:00,21.67,21.86,21.65,21.79,1207761.0,21.67,21.86,21.65,21.79,1207761.0
2021-08-02 14:30:00,21.79,21.85,21.71,21.76,941752.0,21.79,21.85,21.71,21.76,941752.0
2021-08-02 15:00:00,21.75,21.79,21.55,21.55,1562478.0,21.75,21.79,21.55,21.55,1562478.0
2021-08-02 15:30:00,21.55,21.58,21.35,21.47,3564994.0,21.55,21.58,21.35,21.47,3564994.0
2021-08-03 09:30:00,21.57,21.6,20.52,20.78,7671284.0,21.57,21.6,20.52,20.78,7671284.0
2021-08-03 10:00:00,20.78,20.86,20.56,20.78,3788385.0,20.78,20.86,20.56,20.78,3788385.0
2021-08-03 10:30:00,20.78,21.0,20.57,20.7,3306555.0,20.78,21.0,20.57,20.7,3306555.0
2021-08-03 11:00:00,20.7,21.07,20.68,21.05,2308759.0,20.7,21.07,20.68,21.05,2308759.0
2021-08-03 11:30:00,21.05,21.27,21.04,21.14,2326564.0,21.05,21.27,21.04,21.14,2326564.0
2021-08-03 12:00:00,21.14,21.23,21.09,21.13,1018082.0,21.14,21.23,21.09,21.13,1018082.0
2021-08-03 12:30:00,21.13,21.21,21.01,21.14,1250530.0,21.13,21.21,21.01,21.14,1250530.0
2021-08-03 13:00:00,21.13,21.14,20.93,20.98,1026489.0,21.13,21.14,20.93,20.98,1026489.0
2021-08-03 13:30:00,20.98,21.24,20.94,21.2,1063324.0,20.98,21.24,20.94,21.2,1063324.0
2021-08-03 14:00:00,21.19,21.21,21.1,21.2,921472.0,21.19,21.21,21.1,21.2,921472.0
2021-08-03 14:30:00,21.19,21.28,21.14,21.16,1173245.0,21.19,21.28,21.14,21.16,1173245.0
2021-08-03 15:00:00,21.16,21.33,21.15,21.3,1518015.0,21.16,21.33,21.15,21.3,1518015.0
2021-08-03 15:30:00,21.31,21.46,21.25,21.43,2779306.0,21.31,21.46,21.25,21.43,2779306.0
2021-08-04 09:30:00,21.07,21.55,20.9,20.92,5516645.0,21.07,21.55,20.9,20.92,5516645.0
2021-08-04 10:00:00,20.92,21.33,20.82,21.3,3491388.0,20.92,21.33,20.82,21.3,3491388.0
2021-08-04 10:30:00,21.3,21.4,21.02,21.3,2909146.0,21.3,21.4,21.02,21.3,2909146.0
2021-08-04 11:00:00,21.3,21.69,21.28,21.55,2447186.0,21.3,21.69,21.28,21.55,2447186.0
2021-08-04 11:30:00,21.55,21.55,21.24,21.27,2360096.0,21.55,21.55,21.24,21.27,2360096.0
2021-08-04 12:00:00,21.27,21.3,21.09,21.14,1503902.0,21.27,21.3,21.09,21.14,1503902.0
2021-08-04 12:30:00,21.14,21.16,21.03,21.07,1286549.0,21.14,21.16,21.03,21.07,1286549.0
2021-08-04 13:00:00,21.07,21.17,20.99,21.01,1746414.0,21.07,21.17,20.99,21.01,1746414.0
2021-08-04 13:30:00,21.01,21.03,20.86,21.0,2624525.0,21.01,21.03,20.86,21.0,2624525.0
2021-08-04 14:00:00,21.0,21.06,20.95,21.0,1575363.0,21.0,21.06,20.95,21.0,1575363.0
2021-08-04 14:30:00,21.0,21.14,20.95,21.12,1172907.0,21.0,21.14,20.95,21.12,1172907.0
2021-08-04 15:00:00,21.11,21.12,20.97,21.06,1201846.0,21.11,21.12,20.97,21.06,1201846.0
2021-08-04 15:30:00,21.06,21.11,21.02,21.04,2154538.0,21.06,21.11,21.02,21.04,2154538.0
2021-08-05 09:30:00,21.16,21.8,21.14,21.8,5004345.0,21.16,21.8,21.14,21.8,5004345.0
2021-08-05 10:00:00,21.8,22.09,21.68,22.01,3990569.0,21.8,22.09,21.68,22.01,3990569.0
2021-08-05 10:30:00,22.0,22.27,22.0,22.16,3827342.0,22.0,22.27,22.0,22.16,3827342.0
2021-08-05 11:00:00,22.15,22.4,22.11,22.39,3133025.0,22.15,22.4,22.11,22.39,3133025.0
2021-08-05 11:30:00,22.38,22.42,22.31,22.41,2354287.0,22.38,22.42,22.31,22.41,2354287.0
2021-08-05 12:00:00,22.41,22.47,22.28,22.28,1470686.0,22.41,22.47,22.28,22.28,1470686.0
2021-08-05 12:30:00,22.29,22.37,22.27,22.3,1291171.0,22.29,22.37,22.27,22.3,1291171.0
2021-08-05 13:00:00,22.3,22.47,22.28,22.47,1254581.0,22.3,22.47,22.28,22.47,1254581.0
2021-08-05 13:30:00,22.47,22.65,22.43,22.57,2157507.0,22.47,22.65,22.43,22.57,2157507.0
2021-08-05 14:00:00,22.57,22.6,22.46,22.58,1153880.0,22.57,22.6,22.46,22.58,1153880.0
2021-08-05 14:30:00,22.59,22.61,22.45,22.46,1010693.0,22.59,22.61,22.45,22.46,1010693.0
2021-08-05 15:00:00,22.46,22.61,22.46,22.57,1058457.0,22.46,22.61,22.46,22.57,1058457.0
2021-08-05 15:30:00,22.57,22.57,22.44,22.55,2589347.0,22.57,22.57,22.44,22.55,2589347.0
2021-08-06 09:30:00,22.9,23.02,22.41,22.74,6254883.0,22.9,23.02,22.41,22.74,6254883.0
2021-08-06 10:00:00,22.74,22.94,22.64,22.78,3271519.0,22.74,22.94,22.64,22.78,3271519.0
2021-08-06 10:30:00,22.78,22.84,22.49,22.74,2610123.0,22.78,22.84,22.49,22.74,2610123.0
2021-08-06 11:00:00,22.73,23.07,22.7,22.91,3927953.0,22.73,23.07,22.7,22.91,3927953.0
2021-08-06 11:30:00,22.9,22.91,22.71,22.77,1596461.0,22.9,22.91,22.71,22.77,1596461.0
2021-08-06 12:00:00,22.77,22.9,22.7,22.85,1061990.0,22.77,22.9,22.7,22.85,1061990.0
2021-08-06 12:30:00,22.85,22.98,22.8,22.97,1012784.0,22.85,22.98,22.8,22.97,1012784.0
2021-08-06 13:00:00,22.98,23.1,22.94,23.01,1520418.0,22.98,23.1,22.94,23.01,1520418.0
2021-08-06 13:30:00,23.02,23.03,22.9,22.95,1082439.0,23.02,23.03,22.9,22.95,1082439.0
2021-08-06 14:00:00,22.95,23.02,22.93,22.97,1068582.0,22.95,23.02,22.93,22.97,1068582.0
2021-08-06 14:30:00,22.97,23.03,22.88,22.98,1035826.0,22.97,23.03,22.88,22.98,1035826.0
2021-08-06 15:00:00,22.98,23.07,22.93,23.04,1067557.0,22.98,23.07,22.93,23.04,1067557.0
2021-08-06 15:30:00,23.04,23.09,23.0,23.08,2535050.0,23.04,23.09,23.0,23.08,2535050.0
2021-08-09 09:30:00,22.89,22.89,21.99,22.27,8180006.0,22.89,22.89,21.99,22.27,8180006.0
2021-08-09 10:00:00,22.28,22.39,22.19,22.27,3068906.0,22.28,22.39,22.19,22.27,3068906.0
2021-08-09 10:30:00,22.27,22.4,22.15,22.37,2483576.0,22.27,22.4,22.15,22.37,2483576.0
2021-08-09 11:00:00,22.37,22.62,22.33,22.61,2175578.0,22.37,22.62,22.33,22.61,2175578.0
2021-08-09 11:30:00,22.61,22.68,22.56,22.61,1878699.0,22.61,22.68,22.56,22.61,1878699.0
2021-08-09 12:00:00,22.6,22.61,22.43,22.49,2226643.0,22.6,22.61,22.43,22.49,2226643.0
2021-08-09 12:30:00,22.5,22.57,22.44,22.49,1017877.0,22.5,22.57,22.44,22.49,1017877.0
2021-08-09 13:00:00,22.48,22.55,22.47,22.54,622288.0,22.48,22.55,22.47,22.54,622288.0
2021-08-09 13:30:00,22.53,22.63,22.53,22.6,751676.0,22.53,22.63,22.53,22.6,751676.0
2021-08-09 14:00:00,22.6,22.7,22.59,22.64,791484.0,22.6,22.7,22.59,22.64,791484.0
2021-08-09 14:30:00,22.64,22.78,22.64,22.76,1185214.0,22.64,22.78,22.64,22.76,1185214.0
2021-08-09 15:00:00,22.76,22.79,22.7,22.71,971560.0,22.76,22.79,22.7,22.71,971560.0
2021-08-09 15:30:00,22.71,22.77,22.68,22.71,1999728.0,22.71,22.77,22.68,22.71,1999728.0
2021-08-10 09:30:00,22.77,23.3,22.71,23.1,5343078.0,22.77,23.3,22.71,23.1,5343078.0
2021-08-10 10:00:00,23.1,23.4,23.05,23.27,4755675.0,23.1,23.4,23.05,23.27,4755675.0
2021-08-10 10:30:00,23.27,23.37,23.19,23.27,2579437.0,23.27,23.37,23.19,23.27,2579437.0
2021-08-10 11:00:00,23.28,23.44,23.21,23.42,1993014.0,23.28,23.44,23.21,23.42,1993014.0
2021-08-10 11:30:00,23.42,23.43,23.29,23.4,2344035.0,23.42,23.43,23.29,23.4,2344035.0
2021-08-10 12:00:00,23.41,23.62,23.38,23.56,2533266.0,23.41,23.62,23.38,23.56,2533266.0
2021-08-10 12:30:00,23.57,23.65,23.5,23.55,1424272.0,23.57,23.65,23.5,23.55,1424272.0
2021-08-10 13:00:00,23.55,23.83,23.52,23.81,2946543.0,23.55,23.83,23.52,23.81,2946543.0
2021-08-10 13:30:00,23.81,23.85,23.63,23.7,2056359.0,23.81,23.85,23.63,23.7,2056359.0
2021-08-10 14:00:00,23.7,23.78,23.63,23.65,1189360.0,23.7,23.78,23.63,23.65,1189360.0
2021-08-10 14:30:00,23.66,23.74,23.65,23.67,955960.0,23.66,23.74,23.65,23.67,955960.0
2021-08-10 15:00:00,23.67,23.7,23.58,23.66,1239272.0,23.67,23.7,23.58,23.66,1239272.0
2021-08-10 15:30:00,23.67,23.7,23.57,23.65,2671393.0,23.67,23.7,23.57,23.65,2671393.0
2021-08-11 09:30:00,23.59,23.93,23.07,23.92,7124229.0,23.59,23.93,23.07,23.92,7124229.0
2021-08-11 10:00:00,23.91,23.98,23.77,23.78,2945003.0,23.91,23.98,23.77,23.78,2945003.0
2021-08-11 10:30:00,23.79,23.79,23.49,23.66,2117088.0,23.79,23.79,23.49,23.66,2117088.0
2021-08-11 11:00:00,23.67,23.69,23.42,23.58,1895602.0,23.67,23.69,23.42,23.58,1895602.0
2021-08-11 11:30:00,23.58,23.66,23.46,23.5,1234743.0,23.58,23.66,23.46,23.5,1234743.0
2021-08-11 12:00:00,23.51,23.67,23.47,23.67,1156985.0,23.51,23.67,23.47,23.67,1156985.0
2021-08-11 12:30:00,23.67,23.87,23.66,23.85,1120654.0,23.67,23.87,23.66,23.85,1120654.0
2021-08-11 13:00:00,23.86,23.91,23.79,23.83,1219324.0,23.86,23.91,23.79,23.83,1219324.0
2021-08-11 13:30:00,23.83,23.91,23.81,23.84,1401980.0,23.83,23.91,23.81,23.84,1401980.0
2021-08-11 14:00:00,23.83,23.89,23.77,23.86,979382.0,23.83,23.89,23.77,23.86,979382.0
2021-08-11 14:30:00,23.85,23.98,23.82,23.94,1151263.0,23.85,23.98,23.82,23.94,1151263.0
2021-08-11 15:00:00,23.94,24.0,23.92,23.98,1553604.0,23.94,24.0,23.92,23.98,1553604.0
2021-08-11 15:30:00,23.98,24.0,23.89,23.98,2520053.0,23.98,24.0,23.89,23.98,2520053.0
2021-08-12 09:30:00,23.76,23.88,23.24,23.35,6214819.0,23.76,23.88,23.24,23.35,6214819.0
2021-08-12 10:00:00,23.36,23.49,23.19,23.28,2045463.0,23.36,23.49,23.19,23.28,2045463.0
2021-08-12 10:30:00,23.27,23.29,23.05,23.13,3295224.0,23.27,23.29,23.05,23.13,3295224.0
2021-08-12 11:00:00,23.13,23.19,22.96,23.18,3899883.0,23.13,23.19,22.96,23.18,3899883.0
2021-08-12 11:30:00,23.18,23.27,23.13,23.18,1687964.0,23.18,23.27,23.13,23.18,1687964.0
2021-08-12 12:00:00,23.18,23.26,23.16,23.21,1056363.0,23.18,23.26,23.16,23.21,1056363.0
2021-08-12 12:30:00,23.21,23.25,23.14,23.23,831953.0,23.21,23.25,23.14,23.23,831953.0
2021-08-12 13:00:00,23.24,23.25,23.08,23.13,953062.0,23.24,23.25,23.08,23.13,953062.0
2021-08-12 13:30:00,23.13,23.28,23.08,23.2,1811267.0,23.13,23.28,23.08,23.2,1811267.0
2021-08-12 14:00:00,23.21,23.27,23.12,23.14,801412.0,23.21,23.27,23.12,23.14,801412.0
2021-08-12 14:30:00,23.13,23.2,23.09,23.17,784986.0,23.13,23.2,23.09,23.17,784986.0
2021-08-12 15:00:00,23.16,23.27,23.16,23.19,904934.0,23.16,23.27,23.16,23.19,904934.0
2021-08-12 15:30:00,23.2,23.37,23.19,23.37,2524849.0,23.2,23.37,23.19,23.37,2524849.0
2021-08-13 09:30:00,23.3,23.38,22.95,23.05,3546554.0,23.3,23.38,22.95,23.05,3546554.0
2021-08-13 10:00:00,23.06,23.09,22.95,23.01,1918157.0,23.06,23.09,22.95,23.01,1918157.0
2021-08-13 10:30:00,23.01,23.19,22.98,23.15,1673737.0,23.01,23.19,22.98,23.15,1673737.0
2021-08-13 11:00:00,23.14,23.26,23.14,23.23,1479875.0,23.14,23.26,23.14,23.23,1479875.0
2021-08-13 11:30:00,23.23,23.26,23.16,23.22,929233.0,23.23,23.26,23.16,23.22,929233.0
2021-08-13 12:00:00,23.21,23.33,23.21,23.31,753190.0,23.21,23.33,23.21,23.31,753190.0
2021-08-13 12:30:00,23.31,23.31,23.25,23.26,575712.0,23.31,23.31,23.25,23.26,575712.0
2021-08-13 13:00:00,23.25,23.29,23.2,23.21,649372.0,23.25,23.29,23.2,23.21,649372.0
2021-08-13 13:30:00,23.21,23.23,23.1,23.12,608873.0,23.21,23.23,23.1,23.12,608873.0
2021-08-13 14:00:00,23.12,23.12,22.88,22.88,1355432.0,23.12,23.12,22.88,22.88,1355432.0
2021-08-13 14:30:00,22.89,22.93,22.83,22.84,1136320.0,22.89,22.93,22.83,22.84,1136320.0
2021-08-13 15:00:00,22.83,22.87,22.74,22.77,1320445.0,22.83,22.87,22.74,22.77,1320445.0
2021-08-13 15:30:00,22.78,22.86,22.75,22.85,2286537.0,22.78,22.86,22.75,22.85,2286537.0
2021-08-16 09:30:00,22.49,22.6,21.99,22.05,5037013.0,22.49,22.6,21.99,22.05,5037013.0
2021-08-16 10:00:00,22.04,22.59,21.94,22.33,3922668.0,22.04,22.59,21.94,22.33,3922668.0
2021-08-16 10:30:00,22.33,22.74,22.3,22.55,2250256.0,22.33,22.74,22.3,22.55,2250256.0
2021-08-16 11:00:00,22.55,22.7,22.46,22.62,1272457.0,22.55,22.7,22.46,22.62,1272457.0
2021-08-16 11:30:00,22.62,22.8,22.62,22.68,1181468.0,22.62,22.8,22.62,22.68,1181468.0
2021-08-16 12:00:00,22.68,22.69,22.54,22.56,727458.0,22.68,22.69,22.54,22.56,727458.0
2021-08-16 12:30:00,22.57,22.67,22.54,22.63,707563.0,22.57,22.67,22.54,22.63,707563.0
2021-08-16 13:00:00,22.64,22.77,22.62,22.75,868113.0,22.64,22.77,22.62,22.75,868113.0
2021-08-16 13:30:00,22.74,22.86,22.74,22.85,968818.0,22.74,22.86,22.74,22.85,968818.0
2021-08-16 14:00:00,22.86,22.93,22.7,22.71,1397637.0,22.86,22.93,22.7,22.71,1397637.0
2021-08-16 14:30:00,22.71,22.86,22.69,22.79,1189965.0,22.71,22.86,22.69,22.79,1189965.0
2021-08-16 15:00:00,22.78,22.83,22.76,22.8,788580.0,22.78,22.83,22.76,22.8,788580.0
2021-08-16 15:30:00,22.8,22.85,22.73,22.79,1874993.0,22.8,22.85,22.73,22.79,1874993.0
2021-08-17 09:30:00,22.24,22.5,22.09,22.13,3975025.0,22.24,22.5,22.09,22.13,3975025.0
2021-08-17 10:00:00,22.13,22.49,22.07,22.41,3228514.0,22.13,22.49,22.07,22.41,3228514.0
2021-08-17 10:30:00,22.42,22.45,22.23,22.29,2005257.0,22.42,22.45,22.23,22.29,2005257.0
2021-08-17 11:00:00,22.29,22.31,22.1,22.12,1469060.0,22.29,22.31,22.1,22.12,1469060.0
2021-08-17 11:30:00,22.12,22.25,22.06,22.11,1309053.0,22.12,22.25,22.06,22.11,1309053.0
2021-08-17 12:00:00,22.11,22.14,21.95,22.0,1360556.0,22.11,22.14,21.95,22.0,1360556.0
2021-08-17 12:30:00,22.0,22.01,21.67,21.69,2073733.0,22.0,22.01,21.67,21.69,2073733.0
2021-08-17 13:00:00,21.69,21.96,21.66,21.89,1218921.0,21.69,21.96,21.66,21.89,1218921.0
2021-08-17 13:30:00,21.89,21.93,21.76,21.91,1042499.0,21.89,21.93,21.76,21.91,1042499.0
2021-08-17 14:00:00,21.91,21.96,21.86,21.86,975133.0,21.91,21.96,21.86,21.86,975133.0
2021-08-17 14:30:00,21.86,22.04,21.83,22.02,1239741.0,21.86,22.04,21.83,22.02,1239741.0
2021-08-17 15:00:00,22.01,22.07,21.92,21.98,1174845.0,22.01,22.07,21.92,21.98,1174845.0
2021-08-17 15:30:00,21.98,22.05,21.91,22.04,2401077.0,21.98,22.05,21.91,22.04,2401077.0
2021-08-18 09:30:00,22.02,22.33,21.67,21.96,3684251.0,22.02,22.33,21.67,21.96,3684251.0
2021-08-18 10:00:00,21.97,22.02,21.85,21.91,1945261.0,21.97,22.02,21.85,21.91,1945261.0
2021-08-18 10:30:00,21.91,22.69,21.85,22.64,4203517.0,21.91,22.69,21.85,22.64,4203517.0
2021-08-18 11:00:00,22.63,22.88,22.56,22.74,4259587.0,22.63,22.88,22.56,22.74,4259587.0
2021-08-18 11:30:00,22.75,22.89,22.64,22.86,1780463.0,22.75,22.89,22.64,22.86,1780463.0
2021-08-18 12:00:00,22.86,22.94,22.73,22.76,2639592.0,22.86,22.94,22.73,22.76,2639592.0
2021-08-18 12:30:00,22.76,22.88,22.72,22.84,867563.0,22.76,22.88,22.72,22.84,867563.0
2021-08-18 13:00:00,22.84,22.86,22.75,22.84,745509.0,22.84,22.86,22.75,22.84,745509.0
2021-08-18 13:30:00,22.84,22.95,22.82,22.89,863254.0,22.84,22.95,22.82,22.89,863254.0
2021-08-18 14:00:00,22.9,22.98,22.66,22.79,1711536.0,22.9,22.98,22.66,22.79,1711536.0
2021-08-18 14:30:00,22.79,22.86,22.77,22.84,814214.0,22.79,22.86,22.77,22.84,814214.0
2021-08-18 15:00:00,22.84,22.84,22.59,22.61,1703195.0,22.84,22.84,22.59,22.61,1703195.0
2021-08-18 15:30:00,22.61,22.64,22.43,22.49,3330875.0,22.61,22.64,22.43,22.49,3330875.0
2021-08-19 09:30:00,22.0,22.27,21.92,22.01,3721464.0,22.0,22.27,21.92,22.01,3721464.0
2021-08-19 10:00:00,22.02,22.22,21.77,21.78,2807410.0,22.02,22.22,21.77,21.78,2807410.0
2021-08-19 10:30:00,21.78,21.79,21.48,21.67,3600526.0,21.78,21.79,21.48,21.67,3600526.0
2021-08-19 11:00:00,21.67,21.7,21.34,21.38,2434869.0,21.67,21.7,21.34,21.38,2434869.0
2021-08-19 11:30:00,21.38,21.68,21.34,21.67,1809428.0,21.38,21.68,21.34,21.67,1809428.0
2021-08-19 12:00:00,21.66,21.75,21.57,21.73,1283014.0,21.66,21.75,21.57,21.73,1283014.0
2021-08-19 12:30:00,21.73,21.79,21.65,21.78,1030477.0,21.73,21.79,21.65,21.78,1030477.0
2021-08-19 13:00:00,21.79,21.79,21.65,21.65,877001.0,21.79,21.79,21.65,21.65,877001.0
2021-08-19 13:30:00,21.66,21.68,21.56,21.56,1038430.0,21.66,21.68,21.56,21.56,1038430.0
2021-08-19 14:00:00,21.57,21.65,21.47,21.49,1191732.0,21.57,21.65,21.47,21.49,1191732.0
2021-08-19 14:30:00,21.48,21.61,21.43,21.47,1281079.0,21.48,21.61,21.43,21.47,1281079.0
2021-08-19 15:00:00,21.48,21.66,21.47,21.66,1249337.0,21.48,21.66,21.47,21.66,1249337.0
2021-08-19 15:30:00,21.66,21.69,21.54,21.66,2533184.0,21.66,21.69,21.54,21.66,2533184.0
2021-08-20 09:30:00,21.51,21.83,21.36,21.55,3721938.0,21.51,21.83,21.36,21.55,3721938.0
2021-08-20 10:00:00,21.54,21.66,21.43,21.44,2158791.0,21.54,21.66,21.43,21.44,2158791.0
2021-08-20 10:30:00,21.45,21.58,21.33,21.55,1992096.0,21.45,21.58,21.33,21.55,1992096.0
2021-08-20 11:00:00,21.55,21.75,21.5,21.67,1121814.0,21.55,21.75,21.5,21.67,1121814.0
2021-08-20 11:30:00,21.67,21.81,21.66,21.77,1161852.0,21.67,21.81,21.66,21.77,1161852.0
2021-08-20 12:00:00,21.77,21.83,21.73,21.82,919217.0,21.77,21.83,21.73,21.82,919217.0
2021-08-20 12:30:00,21.82,21.93,21.78,21.84,963396.0,21.82,21.93,21.78,21.84,963396.0
2021-08-20 13:00:00,21.85,21.93,21.84,21.87,809555.0,21.85,21.93,21.84,21.87,809555.0
2021-08-20 13:30:00,21.88,21.91,21.79,21.84,931091.0,21.88,21.91,21.79,21.84,931091.0
2021-08-20 14:00:00,21.84,21.99,21.83,21.94,1054976.0,21.84,21.99,21.83,21.94,1054976.0
2021-08-20 14:30:00,21.95,22.0,21.91,21.98,866541.0,21.95,22.0,21.91,21.98,866541.0
2021-08-20 15:00:00,21.99,22.01,21.91,21.97,1285366.0,21.99,22.01,21.91,21.97,1285366.0
2021-08-20 15:30:00,21.97,22.02,21.93,21.95,2560273.0,21.97,22.02,21.93,21.95,2560273.0
2021-08-23 09:30:00,22.26,22.99,22.24,22.91,5062507.0,22.26,22.99,22.24,22.91,5062507.0
2021-08-23 10:00:00,22.91,22.96,22.49,22.51,3178326.0,22.91,22.96,22.49,22.51,3178326.0
2021-08-23 10:30:00,22.52,22.61,22.43,22.55,1511154.0,22.52,22.61,22.43,22.55,1511154.0
2021-08-23 11:00:00,22.56,22.63,22.46,22.55,983439.0,22.56,22.63,22.46,22.55,983439.0
2021-08-23 11:30:00,22.55,22.59,22.49,22.57,936756.0,22.55,22.59,22.49,22.57,936756.0
2021-08-23 12:00:00,22.58,22.68,22.55,22.64,954412.0,22.58,22.68,22.55,22.64,954412.0
2021-08-23 12:30:00,22.64,22.71,22.6,22.71,677247.0,22.64,22.71,22.6,22.71,677247.0
2021-08-23 13:00:00,22.71,22.88,22.69,22.87,1292366.0,22.71,22.88,22.69,22.87,1292366.0
2021-08-23 13:30:00,22.87,22.92,22.71,22.78,1452181.0,22.87,22.92,22.71,22.78,1452181.0
2021-08-23 14:00:00,22.78,22.9,22.76,22.88,1083746.0,22.78,22.9,22.76,22.88,1083746.0
2021-08-23 14:30:00,22.89,22.92,22.85,22.86,934870.0,22.89,22.92,22.85,22.86,934870.0
2021-08-23 15:00:00,22.86,22.87,22.73,22.8,1379781.0,22.86,22.87,22.73,22.8,1379781.0
2021-08-23 15:30:00,22.8,22.88,22.78,22.83,1871587.0,22.8,22.88,22.78,22.83,1871587.0
2021-08-24 09:30:00,23.24,23.87,23.2,23.8,6840297.0,23.24,23.87,23.2,23.8,6840297.0
2021-08-24 10:00:00,23.79,23.8,23.51,23.6,2696606.0,23.79,23.8,23.51,23.6,2696606.0
2021-08-24 10:30:00,23.6,23.79,23.6,23.75,2033048.0,23.6,23.79,23.6,23.75,2033048.0
2021-08-24 11:00:00,23.75,23.79,23.65,23.66,1707274.0,23.75,23.79,23.65,23.66,1707274.0
2021-08-24 11:30:00,23.66,23.72,23.55,23.59,1450641.0,23.66,23.72,23.55,23.59,1450641.0
2021-08-24 12:00:00,23.59,23.65,23.53,23.64,1082338.0,23.59,23.65,23.53,23.64,1082338.0
2021-08-24 12:30:00,23.64,23.82,23.63,23.8,1509285.0,23.64,23.82,23.63,23.8,1509285.0
2021-08-24 13:00:00,23.8,23.97,23.79,23.92,2567671.0,23.8,23.97,23.79,23.92,2567671.0
2021-08-24 13:30:00,23.93,23.99,23.88,23.94,1590405.0,23.93,23.99,23.88,23.94,1590405.0
2021-08-24 14:00:00,23.93,23.99,23.86,23.96,1602581.0,23.93,23.99,23.86,23.96,1602581.0
2021-08-24 14:30:00,23.96,24.07,23.93,24.02,1968985.0,23.96,24.07,23.93,24.02,1968985.0
2021-08-24 15:00:00,24.02,24.04,23.91,23.93,1455759.0,24.02,24.04,23.91,23.93,1455759.0
2021-08-24 15:30:00,23.93,23.95,23.83,23.84,3205585.0,23.93,23.95,23.83,23.84,3205585.0
2021-08-25 09:30:00,23.98,24.22,23.41,24.16,5725603.0,23.98,24.22,23.41,24.16,5725603.0
2021-08-25 10:00:00,24.15,24.28,23.91,24.07,4162599.0,24.15,24.28,23.91,24.07,4162599.0
2021-08-25 10:30:00,24.08,24.22,24.07,24.2,1945861.0,24.08,24.22,24.07,24.2,1945861.0
2021-08-25 11:00:00,24.2,24.22,24.0,24.13,1485510.0,24.2,24.22,24.0,24.13,1485510.0
2021-08-25 11:30:00,24.12,24.25,24.08,24.23,1574148.0,24.12,24.25,24.08,24.23,1574148.0
2021-08-25 12:00:00,24.22,24.28,24.17,24.28,1265206.0,24.22,24.28,24.17,24.28,1265206.0
2021-08-25 12:30:00,24.28,24.3,24.17,24.23,1555324.0,24.28,24.3,24.17,24.23,1555324.0
2021-08-25 13:00:00,24.23,24.32,24.17,24.28,1389704.0,24.23,24.32,24.17,24.28,1389704.0
2021-08-25 13:30:00,24.29,24.32,24.18,24.19,1077961.0,24.29,24.32,24.18,24.19,1077961.0
2021-08-25 14:00:00,24.2,24.29,24.09,24.23,1277253.0,24.2,24.29,24.09,24.23,1277253.0
2021-08-25 14:30:00,24.22,24.23,24.11,24.14,1166200.0,24.22,24.23,24.11,24.14,1166200.0
2021-08-25 15:00:00,24.15,24.15,23.99,24.08,2066855.0,24.15,24.15,23.99,24.08,2066855.0
2021-08-25 15:30:00,24.07,24.18,24.04,24.1,2908610.0,24.07,24.18,24.04,24.1,2908610.0
2021-08-26 09:30:00,23.83,24.24,23.54,24.2,5318078.0,23.83,24.24,23.54,24.2,5318078.0
2021-08-26 10:00:00,24.2,24.32,23.98,24.11,3040367.0,24.2,24.32,23.98,24.11,3040367.0
2021-08-26 10:30:00,24.12,24.23,23.66,23.73,3338107.0,24.12,24.23,23.66,23.73,3338107.0
2021-08-26 11:00:00,23.72,23.82,23.55,23.78,2164876.0,23.72,23.82,23.55,23.78,2164876.0
2021-08-26 11:30:00,23.78,23.85,23.69,23.72,1278456.0,23.78,23.85,23.69,23.72,1278456.0
2021-08-26 12:00:00,23.72,23.8,23.63,23.72,1218617.0,23.72,23.8,23.63,23.72,1218617.0
2021-08-26 12:30:00,23.72,23.79,23.59,23.66,2445850.0,23.72,23.79,23.59,23.66,2445850.0
2021-08-26 13:00:00,23.66,23.67,23.49,23.6,1378260.0,23.66,23.67,23.49,23.6,1378260.0
2021-08-26 13:30:00,23.6,23.61,23.53,23.59,721802.0,23.6,23.61,23.53,23.59,721802.0
2021-08-26 14:00:00,23.58,23.6,23.48,23.51,815711.0,23.58,23.6,23.48,23.51,815711.0
2021-08-26 14:30:00,23.51,23.52,23.28,23.28,1285256.0,23.51,23.52,23.28,23.28,1285256.0
2021-08-26 15:00:00,23.28,23.41,23.24,23.38,1368790.0,23.28,23.41,23.24,23.38,1368790.0
2021-08-26 15:30:00,23.38,23.55,23.37,23.47,2019126.0,23.38,23.55,23.37,23.47,2019126.0
2021-08-27 09:30:00,23.57,24.02,23.54,23.79,4667876.0,23.57,24.02,23.54,23.79,4667876.0
2021-08-27 10:00:00,23.78,23.93,23.7,23.92,3013329.0,23.78,23.93,23.7,23.92,3013329.0
2021-08-27 10:30:00,23.93,24.1,23.88,24.07,3297814.0,23.93,24.1,23.88,24.07,3297814.0
2021-08-27 11:00:00,24.08,24.17,23.99,24.09,1984887.0,24.08,24.17,23.99,24.09,1984887.0
2021-08-27 11:30:00,24.09,24.27,24.07,24.21,2973522.0,24.09,24.27,24.07,24.21,2973522.0
2021-08-27 12:00:00,24.21,24.51,24.2,24.43,4106051.0,24.21,24.51,24.2,24.43,4106051.0
2021-08-27 12:30:00,24.43,24.49,24.29,24.37,2724927.0,24.43,24.49,24.29,24.37,2724927.0
2021-08-27 13:00:00,24.37,24.49,24.34,24.49,1824052.0,24.37,24.49,24.34,24.49,1824052.0
2021-08-27 13:30:00,24.48,24.56,24.4,24.55,2310178.0,24.48,24.56,24.4,24.55,2310178.0
2021-08-27 14:00:00,24.55,24.57,24.37,24.43,2001111.0,24.55,24.57,24.37,24.43,2001111.0
2021-08-27 14:30:00,24.44,24.5,24.37,24.48,1156581.0,24.44,24.5,24.37,24.48,1156581.0
2021-08-27 15:00:00,24.49,24.51,24.38,24.41,1419347.0,24.49,24.51,24.38,24.41,1419347.0
2021-08-27 15:30:00,24.41,24.45,24.34,24.35,2735784.0,24.41,24.45,24.34,24.35,2735784.0
2021-08-30 09:30:00,24.63,24.64,23.61,23.79,6360526.0,24.63,24.64,23.61,23.79,6360526.0
2021-08-30 10:00:00,23.78,23.95,23.69,23.87,2864512.0,23.78,23.95,23.69,23.87,2864512.0
2021-08-30 10:30:00,23.87,23.99,23.78,23.96,1431268.0,23.87,23.99,23.78,23.96,1431268.0
2021-08-30 11:00:00,23.96,23.97,23.77,23.8,1093480.0,23.96,23.97,23.77,23.8,1093480.0
2021-08-30 11:30:00,23.8,23.88,23.69,23.87,1165233.0,23.8,23.88,23.69,23.87,1165233.0
2021-08-30 12:00:00,23.87,23.95,23.84,23.88,944129.0,23.87,23.95,23.84,23.88,944129.0
2021-08-30 12:30:00,23.88,23.95,23.76,23.83,1753815.0,23.88,23.95,23.76,23.83,1753815.0
2021-08-30 13:00:00,23.83,23.84,23.68,23.7,1344644.0,23.83,23.84,23.68,23.7,1344644.0
2021-08-30 13:30:00,23.71,23.77,23.69,23.73,891450.0,23.71,23.77,23.69,23.73,891450.0
2021-08-30 14:00:00,23.73,23.77,23.6,23.64,869469.0,23.73,23.77,23.6,23.64,869469.0
2021-08-30 14:30:00,23.64,23.76,23.61,23.65,2608967.0,23.64,23.76,23.61,23.65,2608967.0
2021-08-30 15:00:00,23.66,23.8,23.64,23.67,1789949.0,23.66,23.8,23.64,23.67,1789949.0
2021-08-30 15:30:00,23.67,23.71,23.6,23.63,2085337.0,23.67,23.71,23.6,23.63,2085337.0
2021-08-31 09:30:00,23.51,24.11,23.5,23.55,5404453.0,23.51,24.11,23.5,23.55,5404453.0
2021-08-31 10:00:00,23.55,23.93,23.53,23.8,3196455.0,23.55,23.93,23.53,23.8,3196455.0
2021-08-31 10:30:00,23.79,23.9,23.67,23.76,1696368.0,23.79,23.9,23.67,23.76,1696368.0
2021-08-31 11:00:00,23.75,23.92,23.71,23.91,1234835.0,23.75,23.92,23.71,23.91,1234835.0
2021-08-31 11:30:00,23.91,24.06,23.87,24.03,1228403.0,23.91,24.06,23.87,24.03,1228403.0
2021-08-31 12:00:00,24.03,24.14,23.97,24.07,1404357.0,24.03,24.14,23.97,24.07,1404357.0
2021-08-31 12:30:00,24.07,24.18,23.99,24.13,1121627.0,24.07,24.18,23.99,24.13,1121627.0
2021-08-31 13:00:00,24.13,24.14,23.98,24.11,1139285.0,24.13,24.14,23.98,24.11,1139285.0
2021-08-31 13:30:00,24.12,24.17,24.06,24.12,803649.0,24.12,24.17,24.06,24.12,803649.0
2021-08-31 14:00:00,24.12,24.14,24.03,24.06,729273.0,24.12,24.14,24.03,24.06,729273.0
2021-08-31 14:30:00,24.05,24.1,23.97,24.06,685322.0,24.05,24.1,23.97,24.06,685322.0
2021-08-31 15:00:00,24.05,24.11,24.01,24.08,1593298.0,24.05,24.11,24.01,24.08,1593298.0
2021-08-31 15:30:00,24.07,24.19,23.98,24.13,3764445.0,24.07,24.19,23.98,24.13,3764445.0
2021-09-01 09:30:00,24.22,24.42,23.82,23.9,5441403.0,24.22,24.42,23.82,23.9,5441403.0
2021-09-01 10:00:00,23.91,24.11,23.85,23.97,2616650.0,23.91,24.11,23.85,23.97,2616650.0
2021-09-01 10:30:00,23.97,24.1,23.9,24.05,1858026.0,23.97,24.1,23.9,24.05,1858026.0
2021-09-01 11:00:00,24.05,24.05,23.91,23.93,1526102.0,24.05,24.05,23.91,23.93,1526102.0
2021-09-01 11:30:00,23.92,23.93,23.71,23.73,2094974.0,23.92,23.93,23.71,23.73,2094974.0
2021-09-01 12:00:00,23.73,23.83,23.67,23.82,1532136.0,23.73,23.83,23.67,23.82,1532136.0
2021-09-01 12:30:00,23.82,23.83,23.64,23.67,2164478.0,23.82,23.83,23.64,23.67,2164478.0
2021-09-01 13:00:00,23.67,23.7,23.52,23.53,2311402.0,23.67,23.7,23.52,23.53,2311402.0
2021-09-01 13:30:00,23.54,23.6,23.43,23.46,1599896.0,23.54,23.6,23.43,23.46,1599896.0
2021-09-01 14:00:00,23.46,23.48,23.31,23.39,1319388.0,23.46,23.48,23.31,23.39,1319388.0
2021-09-01 14:30:00,23.39,23.52,23.32,23.48,1344553.0,23.39,23.52,23.32,23.48,1344553.0
2021-09-01 15:00:00,23.49,23.56,23.46,23.48,1603593.0,23.49,23.56,23.46,23.48,1603593.0
2021-09-01 15:30:00,23.48,23.57,23.48,23.51,2438389.0,23.48,23.57,23.48,23.51,2438389.0
2021-09-02 09:30:00,23.58,23.73,23.12,23.27,4621368.0,23.58,23.73,23.12,23.27,4621368.0
2021-09-02 10:00:00,23.27,23.67,23.27,23.65,4315082.0,23.27,23.67,23.27,23.65,4315082.0
2021-09-02 10:30:00,23.65,23.87,23.62,23.84,2232930.0,23.65,23.87,23.62,23.84,2232930.0
2021-09-02 11:00:00,23.83,24.16,23.83,24.14,4631412.0,23.83,24.16,23.83,24.14,4631412.0
2021-09-02 11:30:00,24.14,24.35,24.08,24.34,3380953.0,24.14,24.35,24.08,24.34,3380953.0
2021-09-02 12:00:00,24.33,24.39,24.21,24.38,2252333.0,24.33,24.39,24.21,24.38,2252333.0
2021-09-02 12:30:00,24.38,24.47,24.31,24.4,1651882.0,24.38,24.47,24.31,24.4,1651882.0
2021-09-02 13:00:00,24.4,24.45,24.25,24.25,1461966.0,24.4,24.45,24.25,24.25,1461966.0
2021-09-02 13:30:00,24.26,24.32,24.14,24.23,2208613.0,24.26,24.32,24.14,24.23,2208613.0
2021-09-02 14:00:00,24.23,24.25,24.1,24.14,1304925.0,24.23,24.25,24.1,24.14,1304925.0
2021-09-02 14:30:00,24.14,24.27,24.12,24.23,1170245.0,24.14,24.27,24.12,24.23,1170245.0
2021-09-02 15:00:00,24.24,24.28,24.08,24.09,1603972.0,24.24,24.28,24.08,24.09,1603972.0
2021-09-02 15:30:00,24.09,24.1,23.97,24.02,2527951.0,24.09,24.1,23.97,24.02,2527951.0
2021-09-03 09:30:00,23.92,24.15,23.77,23.86,3929546.0,23.92,24.15,23.77,23.86,3929546.0
2021-09-03 10:00:00,23.86,23.95,23.68,23.74,2994961.0,23.86,23.95,23.68,23.74,2994961.0
2021-09-03 10:30:00,23.74,23.75,23.45,23.54,3330869.0,23.74,23.75,23.45,23.54,3330869.0
2021-09-03 11:00:00,23.54,23.55,23.21,23.24,2820314.0,23.54,23.55,23.21,23.24,2820314.0
2021-09-03 11:30:00,23.23,23.24,23.02,23.03,3647800.0,23.23,23.24,23.02,23.03,3647800.0
2021-09-03 12:00:00,23.03,23.07,22.77,22.83,5618302.0,23.03,23.07,22.77,22.83,5618302.0
2021-09-03 12:30:00,22.83,22.83,22.63,22.73,4987786.0,22.83,22.83,22.63,22.73,4987786.0
2021-09-03 13:00:00,22.72,22.94,22.68,22.85,3282994.0,22.72,22.94,22.68,22.85,3282994.0
2021-09-03 13:30:00,22.85,22.93,22.79,22.9,1440904.0,22.85,22.93,22.79,22.9,1440904.0
2021-09-03 14:00:00,22.91,23.04,22.86,22.9,2041786.0,22.91,23.04,22.86,22.9,2041786.0
2021-09-03 14:30:00,22.9,22.91,22.84,22.85,1253212.0,22.9,22.91,22.84,22.85,1253212.0
2021-09-03 15:00:00,22.85,22.94,22.8,22.8,1414834.0,22.85,22.94,22.8,22.8,1414834.0
2021-09-03 15:30:00,22.81,22.98,22.8,22.96,4028650.0,22.81,22.98,22.8,22.96,4028650.0
2021-09-07 09:30:00,22.75,23.42,22.56,23.18,6937548.0,22.75,23.42,22.56,23.18,6937548.0
2021-09-07 10:00:00,23.17,23.53,23.17,23.32,3341104.0,23.17,23.53,23.17,23.32,3341104.0
2021-09-07 10:30:00,23.32,23.35,23.04,23.1,3106586.0,23.32,23.35,23.04,23.1,3106586.0
2021-09-07 11:00:00,23.09,23.11,22.93,23.05,1983611.0,23.09,23.11,22.93,23.05,1983611.0
2021-09-07 11:30:00,23.05,23.25,23.04,23.14,1515734.0,23.05,23.25,23.04,23.14,1515734.0
2021-09-07 12:00:00,23.14,23.23,23.08,23.16,1037821.0,23.14,23.23,23.08,23.16,1037821.0
2021-09-07 12:30:00,23.16,23.3,23.14,23.27,1099966.0,23.16,23.3,23.14,23.27,1099966.0
2021-09-07 13:00:00,23.26,23.3,23.19,23.22,1046305.0,23.26,23.3,23.19,23.22,1046305.0
2021-09-07 13:30:00,23.22,23.34,23.21,23.33,1148746.0,23.22,23.34,23.21,23.33,1148746.0
2021-09-07 14:00:00,23.32,23.42,23.28,23.37,2220827.0,23.32,23.42,23.28,23.37,2220827.0
2021-09-07 14:30:00,23.37,23.53,23.37,23.5,2206802.0,23.37,23.53,23.37,23.5,2206802.0
2021-09-07 15:00:00,23.51,23.59,23.43,23.54,2221882.0,23.51,23.59,23.43,23.54,2221882.0
2021-09-07 15:30:00,23.54,23.6,23.51,23.57,2816846.0,23.54,23.6,23.51,23.57,2816846.0
2021-09-08 09:30:00,23.57,23.81,23.48,23.61,3718203.0,23.57,23.81,23.48,23.61,3718203.0
2021-09-08 10:00:00,23.61,23.66,23.24,23.25,2462312.0,23.61,23.66,23.24,23.25,2462312.0
2021-09-08 10:30:00,23.26,23.3,22.81,22.91,2940784.0,23.26,23.3,22.81,22.91,2940784.0
2021-09-08 11:00:00,22.91,23.03,22.85,22.89,2073534.0,22.91,23.03,22.85,22.89,2073534.0
2021-09-08 11:30:00,22.89,23.01,22.8,22.84,1517638.0,22.89,23.01,22.8,22.84,1517638.0
2021-09-08 12:00:00,22.83,23.0,22.79,22.99,1224506.0,22.83,23.0,22.79,22.99,1224506.0
2021-09-08 12:30:00,22.98,23.05,22.96,22.99,740564.0,22.98,23.05,22.96,22.99,740564.0
2021-09-08 13:00:00,23.0,23.04,22.94,22.95,697160.0,23.0,23.04,22.94,22.95,697160.0
2021-09-08 13:30:00,22.95,22.97,22.89,22.91,563795.0,22.95,22.97,22.89,22.91,563795.0
2021-09-08 14:00:00,22.91,23.02,22.82,22.83,1017387.0,22.91,23.02,22.82,22.83,1017387.0
2021-09-08 14:30:00,22.84,22.9,22.83,22.87,790413.0,22.84,22.9,22.83,22.87,790413.0
2021-09-08 15:00:00,22.86,23.02,22.85,22.93,1524180.0,22.86,23.02,22.85,22.93,1524180.0
2021-09-08 15:30:00,22.93,22.94,22.76,22.79,2877769.0,22.93,22.94,22.76,22.79,2877769.0
2021-09-09 09:30:00,22.83,23.19,22.62,23.17,3653562.0,22.83,23.19,22.62,23.17,3653562.0
2021-09-09 10:00:00,23.17,23.42,23.16,23.34,3454527.0,23.17,23.42,23.16,23.34,3454527.0
2021-09-09 10:30:00,23.34,23.61,23.3,23.53,2829064.0,23.34,23.61,23.3,23.53,2829064.0
2021-09-09 11:00:00,23.54,23.72,23.43,23.44,3080889.0,23.54,23.72,23.43,23.44,3080889.0
2021-09-09 11:30:00,23.45,23.58,23.36,23.49,1447181.0,23.45,23.58,23.36,23.49,1447181.0
2021-09-09 12:00:00,23.49,23.56,23.39,23.52,1049333.0,23.49,23.56,23.39,23.52,1049333.0
2021-09-09 12:30:00,23.53,23.6,23.49,23.51,741398.0,23.53,23.6,23.49,23.51,741398.0
2021-09-09 13:00:00,23.52,23.59,23.29,23.36,1160204.0,23.52,23.59,23.29,23.36,1160204.0
2021-09-09 13:30:00,23.36,23.36,23.23,23.3,1008734.0,23.36,23.36,23.23,23.3,1008734.0
2021-09-09 14:00:00,23.29,23.32,23.13,23.21,1136433.0,23.29,23.32,23.13,23.21,1136433.0
2021-09-09 14:30:00,23.21,23.23,23.05,23.14,1617052.0,23.21,23.23,23.05,23.14,1617052.0
2021-09-09 15:00:00,23.13,23.27,23.12,23.2,1429951.0,23.13,23.27,23.12,23.2,1429951.0
2021-09-09 15:30:00,23.2,23.39,23.17,23.28,2377101.0,23.2,23.39,23.17,23.28,2377101.0
2021-09-10 09:30:00,23.4,23.5,22.99,23.12,4513547.0,23.4,23.5,22.99,23.12,4513547.0
2021-09-10 10:00:00,23.12,23.14,22.86,22.97,2692027.0,23.12,23.14,22.86,22.97,2692027.0
2021-09-10 10:30:00,22.96,22.97,22.74,22.82,2234455.0,22.96,22.97,22.74,22.82,2234455.0
2021-09-10 11:00:00,22.83,22.96,22.77,22.92,1754815.0,22.83,22.96,22.77,22.92,1754815.0
2021-09-10 11:30:00,22.92,23.12,22.91,23.06,1510825.0,22.92,23.12,22.91,23.06,1510825.0
2021-09-10 12:00:00,23.05,23.29,23.03,23.25,1346058.0,23.05,23.29,23.03,23.25,1346058.0
2021-09-10 12:30:00,23.24,23.27,23.12,23.15,1262567.0,23.24,23.27,23.12,23.15,1262567.0
2021-09-10 13:00:00,23.14,23.2,23.05,23.09,955156.0,23.14,23.2,23.05,23.09,955156.0
2021-09-10 13:30:00,23.09,23.12,23.02,23.11,718707.0,23.09,23.12,23.02,23.11,718707.0
2021-09-10 14:00:00,23.12,23.14,23.02,23.03,921868.0,23.12,23.14,23.02,23.03,921868.0
2021-09-10 14:30:00,23.03,23.03,22.92,22.96,1185095.0,23.03,23.03,22.92,22.96,1185095.0
2021-09-10 15:00:00,22.95,22.98,22.79,22.8,1464597.0,22.95,22.98,22.79,22.8,1464597.0
2021-09-10 15:30:00,22.79,22.83,22.72,22.75,2617679.0,22.79,22.83,22.72,22.75,2617679.0
2021-09-13 09:30:00,23.03,23.08,22.36,22.62,6321825.0,23.03,23.08,22.36,22.62,6321825.0
2021-09-13 10:00:00,22.62,22.92,22.24,22.88,4491795.0,22.62,22.92,22.24,22.88,4491795.0
2021-09-13 10:30:00,22.87,23.28,22.8,23.23,4384542.0,22.87,23.28,22.8,23.23,4384542.0
2021-09-13 11:00:00,23.24,23.31,23.02,23.29,2792734.0,23.24,23.31,23.02,23.29,2792734.0
2021-09-13 11:30:00,23.29,23.41,23.26,23.37,2343344.0,23.29,23.41,23.26,23.37,2343344.0
2021-09-13 12:00:00,23.36,23.43,23.3,23.38,1420462.0,23.36,23.43,23.3,23.38,1420462.0
2021-09-13 12:30:00,23.39,23.48,23.33,23.44,1664367.0,23.39,23.48,23.33,23.44,1664367.0
2021-09-13 13:00:00,23.43,23.46,23.09,23.12,1688368.0,23.43,23.46,23.09,23.12,1688368.0
2021-09-13 13:30:00,23.12,23.25,23.1,23.19,1225840.0,23.12,23.25,23.1,23.19,1225840.0
2021-09-13 14:00:00,23.18,23.26,23.03,23.1,1675584.0,23.18,23.26,23.03,23.1,1675584.0
2021-09-13 14:30:00,23.11,23.27,23.07,23.24,1071830.0,23.11,23.27,23.07,23.24,1071830.0
2021-09-13 15:00:00,23.24,23.3,23.1,23.3,1737623.0,23.24,23.3,23.1,23.3,1737623.0
2021-09-13 15:30:00,23.29,23.32,23.2,23.31,2891909.0,23.29,23.32,23.2,23.31,2891909.0
2021-09-14 09:30:00,23.21,23.5,22.87,23.18,4583349.0,23.21,23.5,22.87,23.18,4583349.0
2021-09-14 10:00:00,23.19,23.23,22.83,22.92,3205179.0,23.19,23.23,22.83,22.92,3205179.0
2021-09-14 10:30:00,22.92,22.94,22.75,22.82,2903446.0,22.92,22.94,22.75,22.82,2903446.0
2021-09-14 11:00:00,22.82,22.93,22.79,22.84,1741495.0,22.82,22.93,22.79,22.84,1741495.0
2021-09-14 11:30:00,22.84,22.94,22.8,22.94,1334585.0,22.84,22.94,22.8,22.94,1334585.0
2021-09-14 12:00:00,22.93,22.98,22.85,22.87,1046845.0,22.93,22.98,22.85,22.87,1046845.0
2021-09-14 12:30:00,22.87,22.94,22.83,22.92,1120293.0,22.87,22.94,22.83,22.92,1120293.0
2021-09-14 13:00:00,22.91,23.0,22.82,23.0,937581.0,22.91,23.0,22.82,23.0,937581.0
2021-09-14 13:30:00,23.0,23.05,22.92,22.94,701977.0,23.0,23.05,22.92,22.94,701977.0
2021-09-14 14:00:00,22.94,22.94,22.77,22.78,1058029.0,22.94,22.94,22.77,22.78,1058029.0
2021-09-14 14:30:00,22.78,22.81,22.7,22.76,981551.0,22.78,22.81,22.7,22.76,981551.0
2021-09-14 15:00:00,22.76,22.85,22.73,22.77,874788.0,22.76,22.85,22.73,22.77,874788.0
2021-09-14 15:30:00,22.77,22.9,22.72,22.87,1910470.0,22.77,22.9,22.72,22.87,1910470.0
2021-09-15 09:30:00,22.75,22.94,22.36,22.69,4560750.0,22.75,22.94,22.36,22.69,4560750.0
2021-09-15 10:00:00,22.69,22.82,22.57,22.77,1727946.0,22.69,22.82,22.57,22.77,1727946.0
2021-09-15 10:30:00,22.76,22.88,22.52,22.65,1423071.0,22.76,22.88,22.52,22.65,1423071.0
2021-09-15 11:00:00,22.64,22.72,22.6,22.69,1162461.0,22.64,22.72,22.6,22.69,1162461.0
2021-09-15 11:30:00,22.7,22.74,22.62,22.64,673342.0,22.7,22.74,22.62,22.64,673342.0
2021-09-15 12:00:00,22.64,22.68,22.56,22.66,662824.0,22.64,22.68,22.56,22.66,662824.0
2021-09-15 12:30:00,22.66,22.82,22.65,22.79,960620.0,22.66,22.82,22.65,22.79,960620.0
2021-09-15 13:00:00,22.79,22.85,22.77,22.81,677269.0,22.79,22.85,22.77,22.81,677269.0
2021-09-15 13:30:00,22.81,22.98,22.81,22.88,1132640.0,22.81,22.98,22.81,22.88,1132640.0
2021-09-15 14:00:00,22.87,22.96,22.84,22.95,937095.0,22.87,22.96,22.84,22.95,937095.0
2021-09-15 14:30:00,22.96,23.01,22.93,22.94,1403815.0,22.96,23.01,22.93,22.94,1403815.0
2021-09-15 15:00:00,22.95,23.09,22.92,23.06,1375926.0,22.95,23.09,22.92,23.06,1375926.0
2021-09-15 15:30:00,23.06,23.18,23.05,23.18,2218780.0,23.06,23.18,23.05,23.18,2218780.0
2021-09-16 09:30:00,23.11,23.23,22.91,23.02,3220324.0,23.11,23.23,22.91,23.02,3220324.0
2021-09-16 10:00:00,23.02,23.19,23.0,23.13,1799990.0,23.02,23.19,23.0,23.13,1799990.0
2021-09-16 10:30:00,23.13,23.23,22.98,23.02,1421196.0,23.13,23.23,22.98,23.02,1421196.0
2021-09-16 11:00:00,23.02,23.1,22.95,23.03,1020065.0,23.02,23.1,22.95,23.03,1020065.0
2021-09-16 11:30:00,23.02,23.07,22.95,23.03,773088.0,23.02,23.07,22.95,23.03,773088.0
2021-09-16 12:00:00,23.03,23.1,22.96,23.09,662226.0,23.03,23.1,22.96,23.09,662226.0
2021-09-16 12:30:00,23.08,23.25,23.07,23.23,989979.0,23.08,23.25,23.07,23.23,989979.0
2021-09-16 13:00:00,23.23,23.32,23.18,23.27,910714.0,23.23,23.32,23.18,23.27,910714.0
2021-09-16 13:30:00,23.27,23.36,23.22,23.32,644755.0,23.27,23.36,23.22,23.32,644755.0
2021-09-16 14:00:00,23.32,23.38,23.27,23.37,677117.0,23.32,23.38,23.27,23.37,677117.0
2021-09-16 14:30:00,23.36,23.43,23.34,23.39,823917.0,23.36,23.43,23.34,23.39,823917.0
2021-09-16 15:00:00,23.39,23.42,23.22,23.23,1244919.0,23.39,23.42,23.22,23.23,1244919.0
2021-09-16 15:30:00,23.22,23.28,23.09,23.11,2592446.0,23.22,23.28,23.09,23.11,2592446.0
2021-09-17 09:30:00,23.21,23.72,23.14,23.56,5676819.0,23.21,23.72,23.14,23.56,5676819.0
2021-09-17 10:00:00,23.57,23.84,23.53,23.74,4312852.0,23.57,23.84,23.53,23.74,4312852.0
2021-09-17 10:30:00,23.73,23.77,23.54,23.59,2559055.0,23.73,23.77,23.54,23.59,2559055.0
2021-09-17 11:00:00,23.59,23.74,23.45,23.61,1881767.0,23.59,23.74,23.45,23.61,1881767.0
2021-09-17 11:30:00,23.61,23.66,23.47,23.52,1274460.0,23.61,23.66,23.47,23.52,1274460.0
2021-09-17 12:00:00,23.51,23.59,23.48,23.51,864265.0,23.51,23.59,23.48,23.51,864265.0
2021-09-17 12:30:00,23.52,23.71,23.51,23.6,1101437.0,23.52,23.71,23.51,23.6,1101437.0
2021-09-17 13:00:00,23.6,23.61,23.51,23.53,690639.0,23.6,23.61,23.51,23.53,690639.0
2021-09-17 13:30:00,23.53,23.58,23.38,23.46,1262618.0,23.53,23.58,23.38,23.46,1262618.0
2021-09-17 14:00:00,23.46,23.54,23.37,23.37,1019444.0,23.46,23.54,23.37,23.37,1019444.0
2021-09-17 14:30:00,23.37,23.49,23.26,23.43,1367710.0,23.37,23.49,23.26,23.43,1367710.0
2021-09-17 15:00:00,23.44,23.51,23.4,23.45,1053627.0,23.44,23.51,23.4,23.45,1053627.0
2021-09-17 15:30:00,23.44,23.56,23.42,23.56,3879250.0,23.44,23.56,23.42,23.56,3879250.0
2021-09-20 09:30:00,23.18,23.4,22.62,23.05,6415805.0,23.18,23.4,22.62,23.05,6415805.0
2021-09-20 10:00:00,23.05,23.19,22.78,22.84,3348145.0,23.05,23.19,22.78,22.84,3348145.0
2021-09-20 10:30:00,22.83,23.18,22.78,23.14,2340790.0,22.83,23.18,22.78,23.14,2340790.0
2021-09-20 11:00:00,23.14,23.3,23.09,23.17,1941804.0,23.14,23.3,23.09,23.17,1941804.0
2021-09-20 11:30:00,23.18,23.19,23.07,23.12,1092992.0,23.18,23.19,23.07,23.12,1092992.0
2021-09-20 12:00:00,23.12,23.13,22.91,22.96,1207579.0,23.12,23.13,22.91,22.96,1207579.0
2021-09-20 12:30:00,22.96,23.0,22.81,22.84,1503054.0,22.96,23.0,22.81,22.84,1503054.0
2021-09-20 13:00:00,22.84,23.01,22.81,23.01,1346750.0,22.84,23.01,22.81,23.01,1346750.0
2021-09-20 13:30:00,23.0,23.06,22.93,23.04,1146114.0,23.0,23.06,22.93,23.04,1146114.0
2021-09-20 14:00:00,23.04,23.08,22.79,22.82,1484571.0,23.04,23.08,22.79,22.82,1484571.0
2021-09-20 14:30:00,22.82,22.96,22.75,22.89,1485536.0,22.82,22.96,22.75,22.89,1485536.0
2021-09-20 15:00:00,22.89,22.98,22.78,22.98,1390229.0,22.89,22.98,22.78,22.98,1390229.0
2021-09-20 15:30:00,22.98,23.26,22.95,23.23,3587611.0,22.98,23.26,22.95,23.23,3587611.0
2021-09-21 09:30:00,23.45,23.69,23.19,23.28,4911461.0,23.45,23.69,23.19,23.28,4911461.0
2021-09-21 10:00:00,23.28,23.29,22.89,23.03,3689374.0,23.28,23.29,22.89,23.03,3689374.0
2021-09-21 10:30:00,23.04,23.1,22.86,23.01,2345897.0,23.04,23.1,22.86,23.01,2345897.0
2021-09-21 11:00:00,23.02,23.15,22.95,23.02,1356407.0,23.02,23.15,22.95,23.02,1356407.0
2021-09-21 11:30:00,23.02,23.22,23.02,23.21,1133664.0,23.02,23.22,23.02,23.21,1133664.0
2021-09-21 12:00:00,23.21,23.3,23.2,23.25,1203750.0,23.21,23.3,23.2,23.25,1203750.0
2021-09-21 12:30:00,23.24,23.26,23.04,23.13,790063.0,23.24,23.26,23.04,23.13,790063.0
2021-09-21 13:00:00,23.13,23.2,23.09,23.14,1106676.0,23.13,23.2,23.09,23.14,1106676.0
2021-09-21 13:30:00,23.14,23.17,23.06,23.09,1026589.0,23.14,23.17,23.06,23.09,1026589.0
2021-09-21 14:00:00,23.09,23.14,22.96,23.01,1088428.0,23.09,23.14,22.96,23.01,1088428.0
2021-09-21 14:30:00,23.0,23.16,22.97,23.07,803336.0,23.0,23.16,22.97,23.07,803336.0
2021-09-21 15:00:00,23.08,23.17,23.05,23.14,1033568.0,23.08,23.17,23.05,23.14,1033568.0
2021-09-21 15:30:00,23.14,23.18,22.95,22.95,2650064.0,23.14,23.18,22.95,22.95,2650064.0
2021-09-22 09:30:00,23.17,23.8,23.17,23.76,6737218.0,23.17,23.8,23.17,23.76,6737218.0
2021-09-22 10:00:00,23.76,23.77,23.52,23.54,3229238.0,23.76,23.77,23.52,23.54,3229238.0
2021-09-22 10:30:00,23.54,23.61,23.51,23.58,1841771.0,23.54,23.61,23.51,23.58,1841771.0
2021-09-22 11:00:00,23.59,23.74,23.53,23.69,1846374.0,23.59,23.74,23.53,23.69,1846374.0
2021-09-22 11:30:00,23.69,23.77,23.63,23.65,2058680.0,23.69,23.77,23.63,23.65,2058680.0
2021-09-22 12:00:00,23.65,23.69,23.57,23.64,1257279.0,23.65,23.69,23.57,23.64,1257279.0
2021-09-22 12:30:00,23.65,23.69,23.59,23.62,878612.0,23.65,23.69,23.59,23.62,878612.0
2021-09-22 13:00:00,23.61,23.68,23.58,23.66,785394.0,23.61,23.68,23.58,23.66,785394.0
2021-09-22 13:30:00,23.67,23.77,23.66,23.73,1608214.0,23.67,23.77,23.66,23.73,1608214.0
2021-09-22 14:00:00,23.73,23.9,23.66,23.89,2274668.0,23.73,23.9,23.66,23.89,2274668.0
2021-09-22 14:30:00,23.89,23.93,23.62,23.72,2198969.0,23.89,23.93,23.62,23.72,2198969.0
2021-09-22 15:00:00,23.72,23.79,23.62,23.76,1193918.0,23.72,23.79,23.62,23.76,1193918.0
2021-09-22 15:30:00,23.76,23.78,23.59,23.6,3038626.0,23.76,23.78,23.59,23.6,3038626.0
2021-09-23 09:30:00,24.01,24.39,23.89,24.29,7174635.0,24.01,24.39,23.89,24.29,7174635.0
2021-09-23 10:00:00,24.29,24.87,24.23,24.83,7767141.0,24.29,24.87,24.23,24.83,7767141.0
2021-09-23 10:30:00,24.82,24.88,24.66,24.79,4681646.0,24.82,24.88,24.66,24.79,4681646.0
2021-09-23 11:00:00,24.79,25.03,24.72,24.96,3883796.0,24.79,25.03,24.72,24.96,3883796.0
2021-09-23 11:30:00,24.96,25.01,24.89,24.94,2249178.0,24.96,25.01,24.89,24.94,2249178.0
2021-09-23 12:00:00,24.94,25.01,24.87,25.0,2241214.0,24.94,25.01,24.87,25.0,2241214.0
2021-09-23 12:30:00,25.0,25.06,24.9,24.93,2109217.0,25.0,25.06,24.9,24.93,2109217.0
2021-09-23 13:00:00,24.93,24.98,24.85,24.88,1443690.0,24.93,24.98,24.85,24.88,1443690.0
2021-09-23 13:30:00,24.87,24.92,24.77,24.79,1957786.0,24.87,24.92,24.77,24.79,1957786.0
2021-09-23 14:00:00,24.79,24.84,24.65,24.77,2650886.0,24.79,24.84,24.65,24.77,2650886.0
2021-09-23 14:30:00,24.77,24.77,24.52,24.56,2141356.0,24.77,24.77,24.52,24.56,2141356.0
2021-09-23 15:00:00,24.55,24.64,24.46,24.64,1826537.0,24.55,24.64,24.46,24.64,1826537.0
2021-09-23 15:30:00,24.64,24.73,24.6,24.71,3699786.0,24.64,24.73,24.6,24.71,3699786.0
2021-09-24 09:30:00,24.8,25.29,24.6,24.98,9304471.0,24.8,25.29,24.6,24.98,9304471.0
2021-09-24 10:00:00,24.98,25.79,24.88,25.68,7192108.0,24.98,25.79,24.88,25.68,7192108.0
2021-09-24 10:30:00,25.68,25.95,25.52,25.68,6530712.0,25.68,25.95,25.52,25.68,6530712.0
2021-09-24 11:00:00,25.68,25.73,25.4,25.45,4246151.0,25.68,25.73,25.4,25.45,4246151.0
2021-09-24 11:30:00,25.45,25.68,25.42,25.67,2584007.0,25.45,25.68,25.42,25.67,2584007.0
2021-09-24 12:00:00,25.67,25.72,25.59,25.65,1773285.0,25.67,25.72,25.59,25.65,1773285.0
2021-09-24 12:30:00,25.65,25.66,25.48,25.58,1187543.0,25.65,25.66,25.48,25.58,1187543.0
2021-09-24 13:00:00,25.58,25.58,25.42,25.51,1212391.0,25.58,25.58,25.42,25.51,1212391.0
2021-09-24 13:30:00,25.51,25.54,25.33,25.33,1957361.0,25.51,25.54,25.33,25.33,1957361.0
2021-09-24 14:00:00,25.34,25.37,25.28,25.3,1551921.0,25.34,25.37,25.28,25.3,1551921.0
2021-09-24 14:30:00,25.3,25.44,25.28,25.42,1314417.0,25.3,25.44,25.28,25.42,1314417.0
2021-09-24 15:00:00,25.42,25.43,25.32,25.35,1298181.0,25.42,25.43,25.32,25.35,1298181.0
2021-09-24 15:30:00,25.35,25.53,25.34,25.46,3537693.0,25.35,25.53,25.34,25.46,3537693.0
2021-09-27 09:30:00,25.96,27.22,25.92,27.18,14387418.0,25.96,27.22,25.92,27.18,14387418.0
2021-09-27 10:00:00,27.18,27.39,26.7,26.72,10023386.0,27.18,27.39,26.7,26.72,10023386.0
2021-09-27 10:30:00,26.71,26.81,26.58,26.77,5557788.0,26.71,26.81,26.58,26.77,5557788.0
2021-09-27 11:00:00,26.77,26.8,26.55,26.61,3099987.0,26.77,26.8,26.55,26.61,3099987.0
2021-09-27 11:30:00,26.61,26.87,26.6,26.86,2594941.0,26.61,26.87,26.6,26.86,2594941.0
2021-09-27 12:00:00,26.86,26.87,26.78,26.82,1751248.0,26.86,26.87,26.78,26.82,1751248.0
2021-09-27 12:30:00,26.82,26.87,26.76,26.77,1226969.0,26.82,26.87,26.76,26.77,1226969.0
2021-09-27 13:00:00,26.77,26.78,26.57,26.59,1623972.0,26.77,26.78,26.57,26.59,1623972.0
2021-09-27 13:30:00,26.59,26.7,26.51,26.69,1972739.0,26.59,26.7,26.51,26.69,1972739.0
2021-09-27 14:00:00,26.69,26.8,26.64,26.68,1451460.0,26.69,26.8,26.64,26.68,1451460.0
2021-09-27 14:30:00,26.67,26.8,26.62,26.79,1537180.0,26.67,26.8,26.62,26.79,1537180.0
2021-09-27 15:00:00,26.79,26.8,26.56,26.59,1953749.0,26.79,26.8,26.56,26.59,1953749.0
2021-09-27 15:30:00,26.59,26.63,26.34,26.38,4932310.0,26.59,26.63,26.34,26.38,4932310.0
2021-09-28 09:30:00,26.46,26.99,26.38,26.53,7693086.0,26.46,26.99,26.38,26.53,7693086.0
2021-09-28 10:00:00,26.53,26.6,26.12,26.19,5017745.0,26.53,26.6,26.12,26.19,5017745.0
2021-09-28 10:30:00,26.2,26.54,26.15,26.35,3680851.0,26.2,26.54,26.15,26.35,3680851.0
2021-09-28 11:00:00,26.36,26.39,26.16,26.27,1489117.0,26.36,26.39,26.16,26.27,1489117.0
2021-09-28 11:30:00,26.27,26.35,26.22,26.26,1135178.0,26.27,26.35,26.22,26.26,1135178.0
2021-09-28 12:00:00,26.25,26.37,26.2,26.37,879858.0,26.25,26.37,26.2,26.37,879858.0
2021-09-28 12:30:00,26.37,26.37,26.22,26.23,831735.0,26.37,26.37,26.22,26.23,831735.0
2021-09-28 13:00:00,26.23,26.48,26.21,26.37,1268385.0,26.23,26.48,26.21,26.37,1268385.0
2021-09-28 13:30:00,26.36,26.38,26.24,26.28,880253.0,26.36,26.38,26.24,26.28,880253.0
2021-09-28 14:00:00,26.28,26.35,26.11,26.35,1293208.0,26.28,26.35,26.11,26.35,1293208.0
2021-09-28 14:30:00,26.34,26.51,26.21,26.47,1728895.0,26.34,26.51,26.21,26.47,1728895.0
2021-09-28 15:00:00,26.47,26.52,26.23,26.25,2241704.0,26.47,26.52,26.23,26.25,2241704.0
2021-09-28 15:30:00,26.24,26.33,26.13,26.17,2724283.0,26.24,26.33,26.13,26.17,2724283.0
2021-09-29 09:30:00,26.46,26.49,25.57,25.94,6154413.0,26.46,26.49,25.57,25.94,6154413.0
2021-09-29 10:00:00,25.94,26.23,25.82,26.01,2611814.0,25.94,26.23,25.82,26.01,2611814.0
2021-09-29 10:30:00,26.01,26.26,25.98,26.11,2077938.0,26.01,26.26,25.98,26.11,2077938.0
2021-09-29 11:00:00,26.11,26.11,25.83,25.85,1503711.0,26.11,26.11,25.83,25.85,1503711.0
2021-09-29 11:30:00,25.85,25.87,25.68,25.82,1687529.0,25.85,25.87,25.68,25.82,1687529.0
2021-09-29 12:00:00,25.83,25.88,25.56,25.61,1215951.0,25.83,25.88,25.56,25.61,1215951.0
2021-09-29 12:30:00,25.6,25.66,25.48,25.57,1324371.0,25.6,25.66,25.48,25.57,1324371.0
2021-09-29 13:00:00,25.57,25.7,25.53,25.64,863794.0,25.57,25.7,25.53,25.64,863794.0
2021-09-29 13:30:00,25.63,25.63,25.48,25.59,974450.0,25.63,25.63,25.48,25.59,974450.0
2021-09-29 14:00:00,25.59,25.67,25.55,25.6,991200.0,25.59,25.67,25.55,25.6,991200.0
2021-09-29 14:30:00,25.6,25.71,25.56,25.57,905948.0,25.6,25.71,25.56,25.57,905948.0
2021-09-29 15:00:00,25.58,25.63,25.49,25.5,1504590.0,25.58,25.63,25.49,25.5,1504590.0
2021-09-29 15:30:00,25.5,25.63,25.48,25.52,2702533.0,25.5,25.63,25.48,25.52,2702533.0
2021-09-30 09:30:00,25.42,25.51,24.78,24.92,5343447.0,25.42,25.51,24.78,24.92,5343447.0
2021-09-30 10:00:00,24.91,25.0,24.73,24.77,2538842.0,24.91,25.0,24.73,24.77,2538842.0
2021-09-30 10:30:00,24.77,24.91,24.74,24.77,1885092.0,24.77,24.91,24.74,24.77,1885092.0
2021-09-30 11:00:00,24.77,25.1,24.74,25.05,1783954.0,24.77,25.1,24.74,25.05,1783954.0
2021-09-30 11:30:00,25.05,25.09,24.84,24.91,1632946.0,25.05,25.09,24.84,24.91,1632946.0
2021-09-30 12:00:00,24.92,25.04,24.82,24.84,1457545.0,24.92,25.04,24.82,24.84,1457545.0
2021-09-30 12:30:00,24.84,25.08,24.81,24.96,1856029.0,24.84,25.08,24.81,24.96,1856029.0
2021-09-30 13:00:00,24.96,25.07,24.85,24.86,902251.0,24.96,25.07,24.85,24.86,902251.0
2021-09-30 13:30:00,24.86,25.01,24.77,25.01,1096294.0,24.86,25.01,24.77,25.01,1096294.0
2021-09-30 14:00:00,25.01,25.15,24.99,25.05,1140021.0,25.01,25.15,24.99,25.05,1140021.0
2021-09-30 14:30:00,25.05,25.27,25.03,25.1,1188863.0,25.05,25.27,25.03,25.1,1188863.0
2021-09-30 15:00:00,25.1,25.19,25.05,25.08,1025336.0,25.1,25.19,25.05,25.08,1025336.0
2021-09-30 15:30:00,25.07,25.19,25.0,25.0,2476914.0,25.07,25.19,25.0,25.0,2476914.0
2021-10-01 09:30:00,26.07,26.57,25.8,25.85,9178049.0,26.07,26.57,25.8,25.85,9178049.0
2021-10-01 10:00:00,25.86,26.24,25.71,25.88,4712619.0,25.86,26.24,25.71,25.88,4712619.0
2021-10-01 10:30:00,25.88,25.98,25.68,25.9,2488210.0,25.88,25.98,25.68,25.9,2488210.0
2021-10-01 11:00:00,25.9,25.96,25.67,25.81,2017445.0,25.9,25.96,25.67,25.81,2017445.0
2021-10-01 11:30:00,25.81,26.01,25.8,25.81,1497003.0,25.81,26.01,25.8,25.81,1497003.0
2021-10-01 12:00:00,25.81,25.93,25.76,25.92,1140789.0,25.81,25.93,25.76,25.92,1140789.0
2021-10-01 12:30:00,25.92,25.96,25.81,25.84,1074155.0,25.92,25.96,25.81,25.84,1074155.0
2021-10-01 13:00:00,25.84,26.04,25.79,26.01,918090.0,25.84,26.04,25.79,26.01,918090.0
2021-10-01 13:30:00,26.01,26.14,26.0,26.12,1536679.0,26.01,26.14,26.0,26.12,1536679.0
2021-10-01 14:00:00,26.12,26.19,26.02,26.19,1495395.0,26.12,26.19,26.02,26.19,1495395.0
2021-10-01 14:30:00,26.19,26.22,26.05,26.13,1340438.0,26.19,26.22,26.05,26.13,1340438.0
2021-10-01 15:00:00,26.13,26.2,26.05,26.05,1393098.0,26.13,26.2,26.05,26.05,1393098.0
2021-10-01 15:30:00,26.05,26.12,25.98,26.09,3215348.0,26.05,26.12,25.98,26.09,3215348.0
2021-10-04 09:30:00,26.2,26.42,25.61,26.26,7183164.0,26.2,26.42,25.61,26.26,7183164.0
2021-10-04 10:00:00,26.26,26.29,25.67,25.68,4384905.0,26.26,26.29,25.67,25.68,4384905.0
2021-10-04 10:30:00,25.68,25.8,25.42,25.62,3613636.0,25.68,25.8,25.42,25.62,3613636.0
2021-10-04 11:00:00,25.62,25.66,25.46,25.54,1880725.0,25.62,25.66,25.46,25.54,1880725.0
2021-10-04 11:30:00,25.54,25.63,25.49,25.6,1285660.0,25.54,25.63,25.49,25.6,1285660.0
2021-10-04 12:00:00,25.59,25.62,25.47,25.53,1278365.0,25.59,25.62,25.47,25.53,1278365.0
2021-10-04 12:30:00,25.53,25.64,25.46,25.57,1047219.0,25.53,25.64,25.46,25.57,1047219.0
2021-10-04 13:00:00,25.56,25.58,25.44,25.5,1240149.0,25.56,25.58,25.44,25.5,1240149.0
2021-10-04 13:30:00,25.49,25.58,25.48,25.54,971036.0,25.49,25.58,25.48,25.54,971036.0
2021-10-04 14:00:00,25.53,25.59,25.39,25.48,1556644.0,25.53,25.59,25.39,25.48,1556644.0
2021-10-04 14:30:00,25.48,25.51,25.41,25.48,1076727.0,25.48,25.51,25.41,25.48,1076727.0
2021-10-04 15:00:00,25.47,25.54,25.35,25.39,1389890.0,25.47,25.54,25.35,25.39,1389890.0
2021-10-04 15:30:00,25.39,25.43,25.23,25.33,3095051.0,25.39,25.43,25.23,25.33,3095051.0
2021-10-05 09:30:00,25.55,25.79,25.27,25.63,4691179.0,25.55,25.79,25.27,25.63,4691179.0
2021-10-05 10:00:00,25.62,25.88,25.59,25.86,3231823.0,25.62,25.88,25.59,25.86,3231823.0
2021-10-05 10:30:00,25.86,26.01,25.83,25.87,2961807.0,25.86,26.01,25.83,25.87,2961807.0
2021-10-05 11:00:00,25.87,25.91,25.67,25.71,1751714.0,25.87,25.91,25.67,25.71,1751714.0
2021-10-05 11:30:00,25.71,25.72,25.53,25.62,1906040.0,25.71,25.72,25.53,25.62,1906040.0
2021-10-05 12:00:00,25.62,25.63,25.29,25.36,1519295.0,25.62,25.63,25.29,25.36,1519295.0
2021-10-05 12:30:00,25.36,25.47,25.32,25.47,1161294.0,25.36,25.47,25.32,25.47,1161294.0
2021-10-05 13:00:00,25.46,25.47,25.35,25.38,992890.0,25.46,25.47,25.35,25.38,992890.0
2021-10-05 13:30:00,25.37,25.44,25.34,25.42,627491.0,25.37,25.44,25.34,25.42,627491.0
2021-10-05 14:00:00,25.42,25.48,25.38,25.42,669308.0,25.42,25.48,25.38,25.42,669308.0
2021-10-05 14:30:00,25.41,25.45,25.34,25.39,717249.0,25.41,25.45,25.34,25.39,717249.0
2021-10-05 15:00:00,25.39,25.5,25.39,25.45,1109423.0,25.39,25.5,25.39,25.45,1109423.0
2021-10-05 15:30:00,25.45,25.53,25.39,25.43,2545452.0,25.45,25.53,25.39,25.43,2545452.0
2021-10-06 09:30:00,25.02,25.14,24.48,24.55,6426781.0,25.02,25.14,24.48,24.55,6426781.0
2021-10-06 10:00:00,24.54,24.59,24.36,24.46,4238702.0,24.54,24.59,24.36,24.46,4238702.0
2021-10-06 10:30:00,24.46,24.58,24.43,24.54,3200093.0,24.46,24.58,24.43,24.54,3200093.0
2021-10-06 11:00:00,24.54,24.65,24.48,24.51,2777348.0,24.54,24.65,24.48,24.51,2777348.0
2021-10-06 11:30:00,24.51,24.85,24.47,24.83,2877618.0,24.51,24.85,24.47,24.83,2877618.0
2021-10-06 12:00:00,24.82,24.85,24.62,24.68,2571940.0,24.82,24.85,24.62,24.68,2571940.0
2021-10-06 12:30:00,24.68,24.8,24.65,24.77,2348570.0,24.68,24.8,24.65,24.77,2348570.0
2021-10-06 13:00:00,24.78,24.79,24.63,24.71,1162660.0,24.78,24.79,24.63,24.71,1162660.0
2021-10-06 13:30:00,24.71,24.84,24.7,24.81,1310650.0,24.71,24.84,24.7,24.81,1310650.0
2021-10-06 14:00:00,24.81,24.98,24.78,24.95,1441029.0,24.81,24.98,24.78,24.95,1441029.0
2021-10-06 14:30:00,24.95,25.06,24.91,24.93,1510794.0,24.95,25.06,24.91,24.93,1510794.0
2021-10-06 15:00:00,24.93,24.98,24.88,24.94,1209515.0,24.93,24.98,24.88,24.94,1209515.0
2021-10-06 15:30:00,24.94,24.96,24.83,24.9,2599010.0,24.94,24.96,24.83,24.9,2599010.0
2021-10-07 09:30:00,25.22,25.28,24.83,24.98,4303303.0,25.22,25.28,24.83,24.98,4303303.0
2021-10-07 10:00:00,24.98,25.0,24.7,24.98,2871186.0,24.98,25.0,24.7,24.98,2871186.0
2021-10-07 10:30:00,24.98,25.04,24.84,24.86,2245540.0,24.98,25.04,24.84,24.86,2245540.0
2021-10-07 11:00:00,24.86,24.97,24.84,24.95,1303450.0,24.86,24.97,24.84,24.95,1303450.0
2021-10-07 11:30:00,24.95,24.98,24.82,24.84,1121099.0,24.95,24.98,24.82,24.84,1121099.0
2021-10-07 12:00:00,24.84,24.88,24.77,24.79,899436.0,24.84,24.88,24.77,24.79,899436.0
2021-10-07 12:30:00,24.79,24.8,24.68,24.72,1043618.0,24.79,24.8,24.68,24.72,1043618.0
2021-10-07 13:00:00,24.72,24.77,24.65,24.74,1294120.0,24.72,24.77,24.65,24.74,1294120.0
2021-10-07 13:30:00,24.74,24.74,24.54,24.55,1257514.0,24.74,24.74,24.54,24.55,1257514.0
2021-10-07 14:00:00,24.55,24.59,24.48,24.52,1515145.0,24.55,24.59,24.48,24.52,1515145.0
2021-10-07 14:30:00,24.52,24.53,24.42,24.43,1028498.0,24.52,24.53,24.42,24.43,1028498.0
2021-10-07 15:00:00,24.44,24.55,24.4,24.48,1713783.0,24.44,24.55,24.4,24.48,1713783.0
2021-10-07 15:30:00,24.47,24.51,24.43,24.5,2909965.0,24.47,24.51,24.43,24.5,2909965.0
2021-10-08 09:30:00,24.54,24.65,24.2,24.45,3689099.0,24.54,24.65,24.2,24.45,3689099.0
2021-10-08 10:00:00,24.45,24.7,24.45,24.58,2427174.0,24.45,24.7,24.45,24.58,2427174.0
2021-10-08 10:30:00,24.59,24.64,24.39,24.43,1785576.0,24.59,24.64,24.39,24.43,1785576.0
2021-10-08 11:00:00,24.43,24.45,24.23,24.25,2300443.0,24.43,24.45,24.23,24.25,2300443.0
2021-10-08 11:30:00,24.24,24.32,24.17,24.19,2966785.0,24.24,24.32,24.17,24.19,2966785.0
2021-10-08 12:00:00,24.18,24.19,23.94,23.95,2459495.0,24.18,24.19,23.94,23.95,2459495.0
2021-10-08 12:30:00,23.95,24.11,23.92,24.1,1825257.0,23.95,24.11,23.92,24.1,1825257.0
2021-10-08 13:00:00,24.1,24.11,23.86,23.89,2242613.0,24.1,24.11,23.86,23.89,2242613.0
2021-10-08 13:30:00,23.88,23.93,23.82,23.84,1164645.0,23.88,23.93,23.82,23.84,1164645.0
2021-10-08 14:00:00,23.84,23.97,23.84,23.96,1316048.0,23.84,23.97,23.84,23.96,1316048.0
2021-10-08 14:30:00,23.96,23.96,23.82,23.89,1425496.0,23.96,23.96,23.82,23.89,1425496.0
2021-10-08 15:00:00,23.89,23.91,23.83,23.86,1076158.0,23.89,23.91,23.83,23.86,1076158.0
2021-10-08 15:30:00,23.86,23.89,23.76,23.82,4413215.0,23.86,23.89,23.76,23.82,4413215.0
2021-10-11 09:30:00,23.71,24.07,23.42,23.95,4931394.0,23.71,24.07,23.42,23.95,4931394.0
2021-10-11 10:00:00,23.96,24.21,23.85,24.11,3743703.0,23.96,24.21,23.85,24.11,3743703.0
2021-10-11 10:30:00,24.11,24.14,24.02,24.09,1408323.0,24.11,24.14,24.02,24.09,1408323.0
2021-10-11 11:00:00,24.08,24.29,24.06,24.27,1672246.0,24.08,24.29,24.06,24.27,1672246.0
2021-10-11 11:30:00,24.28,24.44,24.26,24.37,2227026.0,24.28,24.44,24.26,24.37,2227026.0
2021-10-11 12:00:00,24.37,24.39,24.21,24.28,1486775.0,24.37,24.39,24.21,24.28,1486775.0
2021-10-11 12:30:00,24.28,24.29,24.08,24.09,1138882.0,24.28,24.29,24.08,24.09,1138882.0
2021-10-11 13:00:00,24.09,24.09,23.92,23.95,1725083.0,24.09,24.09,23.92,23.95,1725083.0
2021-10-11 13:30:00,23.96,24.03,23.92,24.02,753797.0,23.96,24.03,23.92,24.02,753797.0
2021-10-11 14:00:00,24.01,24.07,23.94,23.98,658574.0,24.01,24.07,23.94,23.98,658574.0
2021-10-11 14:30:00,23.98,24.04,23.93,24.03,794671.0,23.98,24.04,23.93,24.03,794671.0
2021-10-11 15:00:00,24.03,24.08,23.96,24.0,996108.0,24.03,24.08,23.96,24.0,996108.0
2021-10-11 15:30:00,24.0,24.04,23.85,23.88,2657922.0,24.0,24.04,23.85,23.88,2657922.0
2021-10-12 09:30:00,23.94,24.31,23.81,24.08,4967563.0,23.94,24.31,23.81,24.08,4967563.0
2021-10-12 10:00:00,24.08,24.21,23.85,23.98,2791909.0,24.08,24.21,23.85,23.98,2791909.0
2021-10-12 10:30:00,23.98,24.14,23.93,24.01,1871817.0,23.98,24.14,23.93,24.01,1871817.0
2021-10-12 11:00:00,24.01,24.1,23.96,24.07,1125251.0,24.01,24.1,23.96,24.07,1125251.0
2021-10-12 11:30:00,24.06,24.22,24.05,24.21,1621796.0,24.06,24.22,24.05,24.21,1621796.0
2021-10-12 12:00:00,24.21,24.29,24.16,24.17,1280997.0,24.21,24.29,24.16,24.17,1280997.0
2021-10-12 12:30:00,24.18,24.21,24.08,24.14,985079.0,24.18,24.21,24.08,24.14,985079.0
2021-10-12 13:00:00,24.14,24.21,24.11,24.16,1160781.0,24.14,24.21,24.11,24.16,1160781.0
2021-10-12 13:30:00,24.15,24.29,24.14,24.21,1012125.0,24.15,24.29,24.14,24.21,1012125.0
2021-10-12 14:00:00,24.21,24.33,24.2,24.25,1126748.0,24.21,24.33,24.2,24.25,1126748.0
2021-10-12 14:30:00,24.25,24.37,24.23,24.32,923070.0,24.25,24.37,24.23,24.32,923070.0
2021-10-12 15:00:00,24.32,24.33,24.15,24.27,1492285.0,24.32,24.33,24.15,24.27,1492285.0
2021-10-12 15:30:00,24.28,24.36,24.22,24.33,3291298.0,24.28,24.36,24.22,24.33,3291298.0
2021-10-13 09:30:00,24.38,24.4,23.85,23.94,4477250.0,24.38,24.4,23.85,23.94,4477250.0
2021-10-13 10:00:00,23.93,23.93,23.67,23.85,3433218.0,23.93,23.93,23.67,23.85,3433218.0
2021-10-13 10:30:00,23.86,23.96,23.76,23.91,2646149.0,23.86,23.96,23.76,23.91,2646149.0
2021-10-13 11:00:00,23.91,24.02,23.87,23.96,2158247.0,23.91,24.02,23.87,23.96,2158247.0
2021-10-13 11:30:00,23.96,23.98,23.75,23.8,1875278.0,23.96,23.98,23.75,23.8,1875278.0
2021-10-13 12:00:00,23.8,23.82,23.73,23.8,1217888.0,23.8,23.82,23.73,23.8,1217888.0
2021-10-13 12:30:00,23.8,23.87,23.73,23.75,1315282.0,23.8,23.87,23.73,23.75,1315282.0
2021-10-13 13:00:00,23.75,23.78,23.69,23.76,1064935.0,23.75,23.78,23.69,23.76,1064935.0
2021-10-13 13:30:00,23.76,23.8,23.72,23.76,847910.0,23.76,23.8,23.72,23.76,847910.0
2021-10-13 14:00:00,23.76,23.85,23.74,23.8,1375970.0,23.76,23.85,23.74,23.8,1375970.0
2021-10-13 14:30:00,23.79,23.81,23.73,23.75,723465.0,23.79,23.81,23.73,23.75,723465.0
2021-10-13 15:00:00,23.75,23.78,23.67,23.68,1321506.0,23.75,23.78,23.67,23.68,1321506.0
2021-10-13 15:30:00,23.68,23.75,23.61,23.65,3289279.0,23.68,23.75,23.61,23.65,3289279.0
2021-10-14 09:30:00,23.94,24.0,23.57,23.73,4687518.0,23.94,24.0,23.57,23.73,4687518.0
2021-10-14 10:00:00,23.74,23.87,23.62,23.83,1760357.0,23.74,23.87,23.62,23.83,1760357.0
2021-10-14 10:30:00,23.83,23.89,23.73,23.86,1332538.0,23.83,23.89,23.73,23.86,1332538.0
2021-10-14 11:00:00,23.85,23.85,23.67,23.79,1327101.0,23.85,23.85,23.67,23.79,1327101.0
2021-10-14 11:30:00,23.79,23.95,23.77,23.94,1411557.0,23.79,23.95,23.77,23.94,1411557.0
2021-10-14 12:00:00,23.94,23.95,23.84,23.9,973176.0,23.94,23.95,23.84,23.9,973176.0
2021-10-14 12:30:00,23.91,23.93,23.86,23.9,511250.0,23.91,23.93,23.86,23.9,511250.0
2021-10-14 13:00:00,23.9,23.94,23.85,23.92,799661.0,23.9,23.94,23.85,23.92,799661.0
2021-10-14 13:30:00,23.92,23.98,23.91,23.94,546357.0,23.92,23.98,23.91,23.94,546357.0
2021-10-14 14:00:00,23.94,23.96,23.89,23.9,512892.0,23.94,23.96,23.89,23.9,512892.0
2021-10-14 14:30:00,23.9,23.93,23.81,23.84,611089.0,23.9,23.93,23.81,23.84,611089.0
2021-10-14 15:00:00,23.85,23.85,23.73,23.77,878846.0,23.85,23.85,23.73,23.77,878846.0
2021-10-14 15:30:00,23.77,23.8,23.7,23.73,1953964.0,23.77,23.8,23.7,23.73,1953964.0
2021-10-15 09:30:00,24.05,24.42,24.05,24.2,4606436.0,24.05,24.42,24.05,24.2,4606436.0
2021-10-15 10:00:00,24.2,24.21,23.92,23.94,2268790.0,24.2,24.21,23.92,23.94,2268790.0
2021-10-15 10:30:00,23.94,24.07,23.94,24.03,1298943.0,23.94,24.07,23.94,24.03,1298943.0
2021-10-15 11:00:00,24.04,24.15,23.99,24.13,1030634.0,24.04,24.15,23.99,24.13,1030634.0
2021-10-15 11:30:00,24.13,24.15,24.04,24.06,953365.0,24.13,24.15,24.04,24.06,953365.0
2021-10-15 12:00:00,24.06,24.09,24.0,24.01,767518.0,24.06,24.09,24.0,24.01,767518.0
2021-10-15 12:30:00,24.01,24.03,23.92,24.01,863137.0,24.01,24.03,23.92,24.01,863137.0
2021-10-15 13:00:00,24.01,24.02,23.89,23.89,739714.0,24.01,24.02,23.89,23.89,739714.0
2021-10-15 13:30:00,23.88,23.94,23.83,23.92,969905.0,23.88,23.94,23.83,23.92,969905.0
2021-10-15 14:00:00,23.92,23.94,23.85,23.91,709761.0,23.92,23.94,23.85,23.91,709761.0
2021-10-15 14:30:00,23.91,23.92,23.81,23.84,770864.0,23.91,23.92,23.81,23.84,770864.0
2021-10-15 15:00:00,23.84,23.86,23.72,23.73,1672047.0,23.84,23.86,23.72,23.73,1672047.0
2021-10-15 15:30:00,23.73,23.74,23.62,23.66,2970116.0,23.73,23.74,23.62,23.66,2970116.0
2021-10-18 09:30:00,23.45,23.6,22.85,22.89,7764554.0,23.45,23.6,22.85,22.89,7764554.0
2021-10-18 10:00:00,22.89,23.18,22.82,23.16,4471072.0,22.89,23.18,22.82,23.16,4471072.0
2021-10-18 10:30:00,23.16,23.18,22.99,23.01,3049355.0,23.16,23.18,22.99,23.01,3049355.0
2021-10-18 11:00:00,23.0,23.05,22.9,22.91,2073013.0,23.0,23.05,22.9,22.91,2073013.0
2021-10-18 11:30:00,22.91,23.11,22.89,23.1,2426166.0,22.91,23.11,22.89,23.1,2426166.0
2021-10-18 12:00:00,23.09,23.11,22.98,22.99,1410961.0,23.09,23.11,22.98,22.99,1410961.0
2021-10-18 12:30:00,22.99,23.02,22.89,22.91,1823794.0,22.99,23.02,22.89,22.91,1823794.0
2021-10-18 13:00:00,22.91,23.0,22.9,22.98,1251316.0,22.91,23.0,22.9,22.98,1251316.0
2021-10-18 13:30:00,22.99,22.99,22.88,22.89,1456679.0,22.99,22.99,22.88,22.89,1456679.0
2021-10-18 14:00:00,22.89,23.01,22.84,23.0,2271740.0,22.89,23.01,22.84,23.0,2271740.0
2021-10-18 14:30:00,23.0,23.0,22.93,22.98,811117.0,23.0,23.0,22.93,22.98,811117.0
2021-10-18 15:00:00,22.98,23.06,22.94,23.03,1145985.0,22.98,23.06,22.94,23.03,1145985.0
2021-10-18 15:30:00,23.03,23.16,23.01,23.13,3652322.0,23.03,23.16,23.01,23.13,3652322.0
2021-10-19 09:30:00,23.06,23.06,22.54,22.68,8463379.0,23.06,23.06,22.54,22.68,8463379.0
2021-10-19 10:00:00,22.68,22.8,22.52,22.54,5435743.0,22.68,22.8,22.52,22.54,5435743.0
2021-10-19 10:30:00,22.54,22.58,22.41,22.44,5540539.0,22.54,22.58,22.41,22.44,5540539.0
2021-10-19 11:00:00,22.44,22.5,22.36,22.46,4148043.0,22.44,22.5,22.36,22.46,4148043.0
2021-10-19 11:30:00,22.46,22.52,22.41,22.46,2816192.0,22.46,22.52,22.41,22.46,2816192.0
2021-10-19 12:00:00,22.46,22.46,22.29,22.32,3380804.0,22.46,22.46,22.29,22.32,3380804.0
2021-10-19 12:30:00,22.32,22.44,22.3,22.41,2398525.0,22.32,22.44,22.3,22.41,2398525.0
2021-10-19 13:00:00,22.41,22.44,22.38,22.42,1593308.0,22.41,22.44,22.38,22.42,1593308.0
2021-10-19 13:30:00,22.42,22.48,22.41,22.43,1358846.0,22.42,22.48,22.41,22.43,1358846.0
2021-10-19 14:00:00,22.42,22.43,22.33,22.34,1789286.0,22.42,22.43,22.33,22.34,1789286.0
2021-10-19 14:30:00,22.34,22.4,22.3,22.38,2293642.0,22.34,22.4,22.3,22.38,2293642.0
2021-10-19 15:00:00,22.37,22.43,22.3,22.3,2252407.0,22.37,22.43,22.3,22.3,2252407.0
2021-10-19 15:30:00,22.3,22.4,22.27,22.35,5646086.0,22.3,22.4,22.27,22.35,5646086.0
2021-10-20 09:30:00,22.38,22.54,22.14,22.38,5323652.0,22.38,22.54,22.14,22.38,5323652.0
2021-10-20 10:00:00,22.38,22.61,22.32,22.59,2763128.0,22.38,22.61,22.32,22.59,2763128.0
2021-10-20 10:30:00,22.59,22.77,22.58,22.66,2594705.0,22.59,22.77,22.58,22.66,2594705.0
2021-10-20 11:00:00,22.65,22.69,22.51,22.53,2189014.0,22.65,22.69,22.51,22.53,2189014.0
2021-10-20 11:30:00,22.54,22.57,22.44,22.52,1682628.0,22.54,22.57,22.44,22.52,1682628.0
2021-10-20 12:00:00,22.53,22.6,22.48,22.57,962299.0,22.53,22.6,22.48,22.57,962299.0
2021-10-20 12:30:00,22.57,22.58,22.5,22.52,666358.0,22.57,22.58,22.5,22.52,666358.0
2021-10-20 13:00:00,22.53,22.53,22.31,22.38,1633204.0,22.53,22.53,22.31,22.38,1633204.0
2021-10-20 13:30:00,22.39,22.41,22.29,22.31,883770.0,22.39,22.41,22.29,22.31,883770.0
2021-10-20 14:00:00,22.31,22.35,22.26,22.33,937119.0,22.31,22.35,22.26,22.33,937119.0
2021-10-20 14:30:00,22.33,22.41,22.32,22.36,1070027.0,22.33,22.41,22.32,22.36,1070027.0
2021-10-20 15:00:00,22.37,22.5,22.34,22.46,1643596.0,22.37,22.5,22.34,22.46,1643596.0
2021-10-20 15:30:00,22.47,22.51,22.37,22.45,2057832.0,22.47,22.51,22.37,22.45,2057832.0
2021-10-21 09:30:00,22.51,22.9,22.5,22.73,4547383.0,22.51,22.9,22.5,22.73,4547383.0
2021-10-21 10:00:00,22.73,22.8,22.58,22.63,2221187.0,22.73,22.8,22.58,22.63,2221187.0
2021-10-21 10:30:00,22.64,22.78,22.57,22.58,1507592.0,22.64,22.78,22.57,22.58,1507592.0
2021-10-21 11:00:00,22.58,22.59,22.4,22.42,1652544.0,22.58,22.59,22.4,22.42,1652544.0
2021-10-21 11:30:00,22.43,22.5,22.36,22.37,1700057.0,22.43,22.5,22.36,22.37,1700057.0
2021-10-21 12:00:00,22.37,22.46,22.35,22.44,1019752.0,22.37,22.46,22.35,22.44,1019752.0
2021-10-21 12:30:00,22.44,22.51,22.42,22.47,842312.0,22.44,22.51,22.42,22.47,842312.0
2021-10-21 13:00:00,22.47,22.5,22.32,22.33,1203876.0,22.47,22.5,22.32,22.33,1203876.0
2021-10-21 13:30:00,22.33,22.38,22.21,22.27,1512840.0,22.33,22.38,22.21,22.27,1512840.0
2021-10-21 14:00:00,22.27,22.31,22.23,22.23,1005345.0,22.27,22.31,22.23,22.23,1005345.0
2021-10-21 14:30:00,22.24,22.32,22.23,22.3,1407259.0,22.24,22.32,22.23,22.3,1407259.0
2021-10-21 15:00:00,22.3,22.36,22.27,22.34,1618546.0,22.3,22.36,22.27,22.34,1618546.0
2021-10-21 15:30:00,22.34,22.38,22.29,22.33,2399884.0,22.34,22.38,22.29,22.33,2399884.0
2021-10-22 09:30:00,22.2,22.26,21.97,22.12,4625499.0,22.2,22.26,21.97,22.12,4625499.0
2021-10-22 10:00:00,22.12,22.25,21.99,22.2,3351942.0,22.12,22.25,21.99,22.2,3351942.0
2021-10-22 10:30:00,22.21,22.25,22.01,22.05,1888551.0,22.21,22.25,22.01,22.05,1888551.0
2021-10-22 11:00:00,22.04,22.14,21.94,21.96,1447030.0,22.04,22.14,21.94,21.96,1447030.0
2021-10-22 11:30:00,21.96,22.0,21.85,21.93,2719577.0,21.96,22.0,21.85,21.93,2719577.0
2021-10-22 12:00:00,21.94,22.02,21.91,21.93,1336430.0,21.94,22.02,21.91,21.93,1336430.0
2021-10-22 12:30:00,21.93,22.07,21.89,22.01,1885381.0,21.93,22.07,21.89,22.01,1885381.0
2021-10-22 13:00:00,22.01,22.16,21.99,22.13,1241560.0,22.01,22.16,21.99,22.13,1241560.0
2021-10-22 13:30:00,22.13,22.23,22.09,22.18,979406.0,22.13,22.23,22.09,22.18,979406.0
2021-10-22 14:00:00,22.19,22.25,22.17,22.21,945597.0,22.19,22.25,22.17,22.21,945597.0
2021-10-22 14:30:00,22.21,22.28,22.13,22.14,1275423.0,22.21,22.28,22.13,22.14,1275423.0
2021-10-22 15:00:00,22.14,22.29,22.12,22.29,1350914.0,22.14,22.29,22.12,22.29,1350914.0
2021-10-22 15:30:00,22.29,22.34,22.2,22.28,3207019.0,22.29,22.34,22.2,22.28,3207019.0
2021-10-25 09:30:00,21.79,22.14,21.71,21.92,5368897.0,21.79,22.14,21.71,21.92,5368897.0
2021-10-25 10:00:00,21.93,22.17,21.91,22.04,2614059.0,21.93,22.17,21.91,22.04,2614059.0
2021-10-25 10:30:00,22.04,22.14,22.0,22.05,1998404.0,22.04,22.14,22.0,22.05,1998404.0
2021-10-25 11:00:00,22.05,22.06,21.97,22.01,1319251.0,22.05,22.06,21.97,22.01,1319251.0
2021-10-25 11:30:00,22.01,22.01,21.93,21.98,1107924.0,22.01,22.01,21.93,21.98,1107924.0
2021-10-25 12:00:00,21.98,22.0,21.89,21.93,978666.0,21.98,22.0,21.89,21.93,978666.0
2021-10-25 12:30:00,21.93,21.94,21.85,21.9,908918.0,21.93,21.94,21.85,21.9,908918.0
2021-10-25 13:00:00,21.89,21.96,21.88,21.93,856821.0,21.89,21.96,21.88,21.93,856821.0
2021-10-25 13:30:00,21.94,21.94,21.86,21.87,899881.0,21.94,21.94,21.86,21.87,899881.0
2021-10-25 14:00:00,21.87,21.96,21.86,21.92,1102478.0,21.87,21.96,21.86,21.92,1102478.0
2021-10-25 14:30:00,21.93,21.94,21.83,21.92,1469508.0,21.93,21.94,21.83,21.92,1469508.0
2021-10-25 15:00:00,21.92,21.94,21.87,21.94,859335.0,21.92,21.94,21.87,21.94,859335.0
2021-10-25 15:30:00,21.94,22.07,21.93,22.05,3372453.0,21.94,22.07,21.93,22.05,3372453.0
2021-10-26 09:30:00,22.2,22.47,22.12,22.28,4315472.0,22.2,22.47,22.12,22.28,4315472.0
2021-10-26 10:00:00,22.28,22.43,22.27,22.39,1941269.0,22.28,22.43,22.27,22.39,1941269.0
2021-10-26 10:30:00,22.39,22.42,22.26,22.29,1626137.0,22.39,22.42,22.26,22.29,1626137.0
2021-10-26 11:00:00,22.28,22.3,22.12,22.2,1750720.0,22.28,22.3,22.12,22.2,1750720.0
2021-10-26 11:30:00,22.19,22.21,22.05,22.06,1199705.0,22.19,22.21,22.05,22.06,1199705.0
2021-10-26 12:00:00,22.06,22.08,21.94,21.94,1404704.0,22.06,22.08,21.94,21.94,1404704.0
2021-10-26 12:30:00,21.94,21.95,21.79,21.83,1662671.0,21.94,21.95,21.79,21.83,1662671.0
2021-10-26 13:00:00,21.82,21.83,21.66,21.71,2171771.0,21.82,21.83,21.66,21.71,2171771.0
2021-10-26 13:30:00,21.71,21.83,21.7,21.83,1704555.0,21.71,21.83,21.7,21.83,1704555.0
2021-10-26 14:00:00,21.82,21.94,21.82,21.91,1010495.0,21.82,21.94,21.82,21.91,1010495.0
2021-10-26 14:30:00,21.91,21.93,21.85,21.89,746652.0,21.91,21.93,21.85,21.89,746652.0
2021-10-26 15:00:00,21.89,21.92,21.82,21.84,1281607.0,21.89,21.92,21.82,21.84,1281607.0
2021-10-26 15:30:00,21.84,21.9,21.81,21.82,1958366.0,21.84,21.9,21.81,21.82,1958366.0
2021-10-27 09:30:00,21.9,22.0,21.61,21.71,4513864.0,21.9,22.0,21.61,21.71,4513864.0
2021-10-27 10:00:00,21.71,21.9,21.65,21.76,1985792.0,21.71,21.9,21.65,21.76,1985792.0
2021-10-27 10:30:00,21.76,21.8,21.69,21.73,1434510.0,21.76,21.8,21.69,21.73,1434510.0
2021-10-27 11:00:00,21.74,21.86,21.72,21.73,1248628.0,21.74,21.86,21.72,21.73,1248628.0
2021-10-27 11:30:00,21.73,21.93,21.73,21.92,1126586.0,21.73,21.93,21.73,21.92,1126586.0
2021-10-27 12:00:00,21.92,21.94,21.78,21.82,820041.0,21.92,21.94,21.78,21.82,820041.0
2021-10-27 12:30:00,21.82,21.84,21.78,21.79,548299.0,21.82,21.84,21.78,21.79,548299.0
2021-10-27 13:00:00,21.79,21.79,21.67,21.67,1093105.0,21.79,21.79,21.67,21.67,1093105.0
2021-10-27 13:30:00,21.67,21.81,21.65,21.81,871556.0,21.67,21.81,21.65,21.81,871556.0
2021-10-27 14:00:00,21.81,21.82,21.74,21.77,782604.0,21.81,21.82,21.74,21.77,782604.0
2021-10-27 14:30:00,21.78,21.82,21.75,21.77,949447.0,21.78,21.82,21.75,21.77,949447.0
2021-10-27 15:00:00,21.77,21.77,21.63,21.65,1193300.0,21.77,21.77,21.63,21.65,1193300.0
2021-10-27 15:30:00,21.65,21.69,21.62,21.64,1857200.0,21.65,21.69,21.62,21.64,1857200.0
2021-10-28 09:30:00,21.64,21.66,21.31,21.57,5470668.0,21.64,21.66,21.31,21.57,5470668.0
2021-10-28 10:00:00,21.56,21.73,21.43,21.7,2307727.0,21.56,21.73,21.43,21.7,2307727.0
2021-10-28 10:30:00,21.7,21.78,21.64,21.77,1364396.0,21.7,21.78,21.64,21.77,1364396.0
2021-10-28 11:00:00,21.77,21.84,21.74,21.77,1466571.0,21.77,21.84,21.74,21.77,1466571.0
2021-10-28 11:30:00,21.77,21.87,21.76,21.82,1318523.0,21.77,21.87,21.76,21.82,1318523.0
2021-10-28 12:00:00,21.81,21.94,21.79,21.89,1390750.0,21.81,21.94,21.79,21.89,1390750.0
2021-10-28 12:30:00,21.9,21.96,21.86,21.94,1032558.0,21.9,21.96,21.86,21.94,1032558.0
2021-10-28 13:00:00,21.94,21.99,21.83,21.86,875466.0,21.94,21.99,21.83,21.86,875466.0
2021-10-28 13:30:00,21.87,21.98,21.85,21.96,848567.0,21.87,21.98,21.85,21.96,848567.0
2021-10-28 14:00:00,21.96,22.08,21.95,22.02,961163.0,21.96,22.08,21.95,22.02,961163.0
2021-10-28 14:30:00,22.03,22.03,21.83,21.84,1005946.0,22.03,22.03,21.83,21.84,1005946.0
2021-10-28 15:00:00,21.84,21.98,21.82,21.88,1171239.0,21.84,21.98,21.82,21.88,1171239.0
2021-10-28 15:30:00,21.88,21.98,21.83,21.97,1830014.0,21.88,21.98,21.83,21.97,1830014.0
2021-10-29 09:30:00,21.88,22.47,21.88,22.1,5066807.0,21.88,22.47,21.88,22.1,5066807.0
2021-10-29 10:00:00,22.1,22.23,21.86,21.89,2910808.0,22.1,22.23,21.86,21.89,2910808.0
2021-10-29 10:30:00,21.89,21.98,21.85,21.92,1307584.0,21.89,21.98,21.85,21.92,1307584.0
2021-10-29 11:00:00,21.91,22.03,21.9,22.02,1132128.0,21.91,22.03,21.9,22.02,1132128.0
2021-10-29 11:30:00,22.01,22.13,21.96,21.97,1146763.0,22.01,22.13,21.96,21.97,1146763.0
2021-10-29 12:00:00,21.97,21.98,21.88,21.88,1412524.0,21.97,21.98,21.88,21.88,1412524.0
2021-10-29 12:30:00,21.89,21.94,21.84,21.86,1096748.0,21.89,21.94,21.84,21.86,1096748.0
2021-10-29 13:00:00,21.86,21.9,21.77,21.83,1272044.0,21.86,21.9,21.77,21.83,1272044.0
2021-10-29 13:30:00,21.82,21.94,21.8,21.92,1224043.0,21.82,21.94,21.8,21.92,1224043.0
2021-10-29 14:00:00,21.93,21.99,21.91,21.96,1631182.0,21.93,21.99,21.91,21.96,1631182.0
2021-10-29 14:30:00,21.96,21.98,21.89,21.96,944574.0,21.96,21.98,21.89,21.96,944574.0
2021-10-29 15:00:00,21.96,21.99,21.91,21.96,899233.0,21.96,21.99,21.91,21.96,899233.0
2021-10-29 15:30:00,21.96,22.18,21.95,22.16,3013166.0,21.96,22.18,21.95,22.16,3013166.0
2021-11-01 09:30:00,22.3,22.58,22.01,22.38,3781683.0,22.3,22.58,22.01,22.38,3781683.0
2021-11-01 10:00:00,22.38,22.69,22.27,22.66,2936308.0,22.38,22.69,22.27,22.66,2936308.0
2021-11-01 10:30:00,22.66,22.7,22.56,22.61,1466530.0,22.66,22.7,22.56,22.61,1466530.0
2021-11-01 11:00:00,22.61,22.77,22.59,22.7,1503833.0,22.61,22.77,22.59,22.7,1503833.0
2021-11-01 11:30:00,22.69,22.76,22.67,22.72,1266131.0,22.69,22.76,22.67,22.72,1266131.0
2021-11-01 12:00:00,22.72,22.83,22.72,22.79,1714550.0,22.72,22.83,22.72,22.79,1714550.0
2021-11-01 12:30:00,22.79,22.89,22.78,22.87,1310112.0,22.79,22.89,22.78,22.87,1310112.0
2021-11-01 13:00:00,22.87,22.95,22.83,22.87,1145224.0,22.87,22.95,22.83,22.87,1145224.0
2021-11-01 13:30:00,22.87,22.95,22.85,22.9,987528.0,22.87,22.95,22.85,22.9,987528.0
2021-11-01 14:00:00,22.9,22.9,22.79,22.87,938895.0,22.9,22.9,22.79,22.87,938895.0
2021-11-01 14:30:00,22.87,22.98,22.86,22.93,1045616.0,22.87,22.98,22.86,22.93,1045616.0
2021-11-01 15:00:00,22.93,23.02,22.91,22.98,1403607.0,22.93,23.02,22.91,22.98,1403607.0
2021-11-01 15:30:00,22.99,23.1,22.97,23.06,2581149.0,22.99,23.1,22.97,23.06,2581149.0
2021-11-02 09:30:00,22.98,22.98,22.63,22.78,3483717.0,22.98,22.98,22.63,22.78,3483717.0
2021-11-02 10:00:00,22.78,23.07,22.75,22.89,2341445.0,22.78,23.07,22.75,22.89,2341445.0
2021-11-02 10:30:00,22.88,22.89,22.7,22.72,2028882.0,22.88,22.89,22.7,22.72,2028882.0
2021-11-02 11:00:00,22.73,22.8,22.69,22.75,1239281.0,22.73,22.8,22.69,22.75,1239281.0
2021-11-02 11:30:00,22.75,22.76,22.55,22.55,1372121.0,22.75,22.76,22.55,22.55,1372121.0
2021-11-02 12:00:00,22.56,22.69,22.55,22.68,1188971.0,22.56,22.69,22.55,22.68,1188971.0
2021-11-02 12:30:00,22.69,22.77,22.62,22.7,799276.0,22.69,22.77,22.62,22.7,799276.0
2021-11-02 13:00:00,22.71,22.74,22.65,22.65,606694.0,22.71,22.74,22.65,22.65,606694.0
2021-11-02 13:30:00,22.66,22.67,22.6,22.66,548883.0,22.66,22.67,22.6,22.66,548883.0
2021-11-02 14:00:00,22.66,22.76,22.65,22.74,755142.0,22.66,22.76,22.65,22.74,755142.0
2021-11-02 14:30:00,22.75,22.84,22.73,22.83,799498.0,22.75,22.84,22.73,22.83,799498.0
2021-11-02 15:00:00,22.83,22.89,22.81,22.86,877372.0,22.83,22.89,22.81,22.86,877372.0
2021-11-02 15:30:00,22.86,22.92,22.85,22.91,1949779.0,22.86,22.92,22.85,22.91,1949779.0
2021-11-03 09:30:00,22.71,23.0,22.57,22.97,3179886.0,22.71,23.0,22.57,22.97,3179886.0
2021-11-03 10:00:00,22.98,23.23,22.97,23.08,2934824.0,22.98,23.23,22.97,23.08,2934824.0
2021-11-03 10:30:00,23.08,23.21,23.01,23.14,1878829.0,23.08,23.21,23.01,23.14,1878829.0
2021-11-03 11:00:00,23.14,23.23,23.09,23.18,1327292.0,23.14,23.23,23.09,23.18,1327292.0
2021-11-03 11:30:00,23.19,23.29,23.18,23.28,1216197.0,23.19,23.29,23.18,23.28,1216197.0
2021-11-03 12:00:00,23.28,23.33,23.2,23.22,1374776.0,23.28,23.33,23.2,23.22,1374776.0
2021-11-03 12:30:00,23.22,23.29,23.19,23.25,716319.0,23.22,23.29,23.19,23.25,716319.0
2021-11-03 13:00:00,23.24,23.32,23.23,23.27,612899.0,23.24,23.32,23.23,23.27,612899.0
2021-11-03 13:30:00,23.27,23.27,23.12,23.18,553191.0,23.27,23.27,23.12,23.18,553191.0
2021-11-03 14:00:00,23.18,23.29,23.17,23.23,913662.0,23.18,23.29,23.17,23.23,913662.0
2021-11-03 14:30:00,23.22,23.31,23.17,23.25,957734.0,23.22,23.31,23.17,23.25,957734.0
2021-11-03 15:00:00,23.25,23.3,23.22,23.27,999485.0,23.25,23.3,23.22,23.27,999485.0
2021-11-03 15:30:00,23.27,23.28,23.14,23.17,1940798.0,23.27,23.28,23.14,23.17,1940798.0
2021-11-04 09:30:00,23.33,23.49,23.09,23.1,2859497.0,23.33,23.49,23.09,23.1,2859497.0
2021-11-04 10:00:00,23.11,23.33,23.05,23.1,1792614.0,23.11,23.33,23.05,23.1,1792614.0
2021-11-04 10:30:00,23.1,23.14,22.94,22.95,1190683.0,23.1,23.14,22.94,22.95,1190683.0
2021-11-04 11:00:00,22.95,22.96,22.76,22.82,1521290.0,22.95,22.96,22.76,22.82,1521290.0
2021-11-04 11:30:00,22.82,22.88,22.72,22.83,1896094.0,22.82,22.88,22.72,22.83,1896094.0
2021-11-04 12:00:00,22.82,22.93,22.78,22.91,673991.0,22.82,22.93,22.78,22.91,673991.0
2021-11-04 12:30:00,22.92,22.95,22.83,22.84,669380.0,22.92,22.95,22.83,22.84,669380.0
2021-11-04 13:00:00,22.83,22.95,22.81,22.95,511278.0,22.83,22.95,22.81,22.95,511278.0
2021-11-04 13:30:00,22.95,23.01,22.89,22.93,1260753.0,22.95,23.01,22.89,22.93,1260753.0
2021-11-04 14:00:00,22.93,22.94,22.83,22.86,998200.0,22.93,22.94,22.83,22.86,998200.0
2021-11-04 14:30:00,22.87,22.88,22.8,22.82,571512.0,22.87,22.88,22.8,22.82,571512.0
2021-11-04 15:00:00,22.81,22.9,22.77,22.89,973305.0,22.81,22.9,22.77,22.89,973305.0
2021-11-04 15:30:00,22.89,22.93,22.79,22.88,1544609.0,22.89,22.93,22.79,22.88,1544609.0
2021-11-05 09:30:00,24.4,25.29,24.35,24.46,17995392.0,24.4,25.29,24.35,24.46,17995392.0
2021-11-05 10:00:00,24.46,24.63,24.17,24.21,6232909.0,24.46,24.63,24.17,24.21,6232909.0
2021-11-05 10:30:00,24.21,24.41,24.1,24.37,3452832.0,24.21,24.41,24.1,24.37,3452832.0
2021-11-05 11:00:00,24.36,24.74,24.35,24.73,2643090.0,24.36,24.74,24.35,24.73,2643090.0
2021-11-05 11:30:00,24.73,25.06,24.64,25.02,3554363.0,24.73,25.06,24.64,25.02,3554363.0
2021-11-05 12:00:00,25.02,25.09,24.89,25.01,3499919.0,25.02,25.09,24.89,25.01,3499919.0
2021-11-05 12:30:00,25.01,25.05,24.67,24.7,3543205.0,25.01,25.05,24.67,24.7,3543205.0
2021-11-05 13:00:00,24.7,24.75,24.47,24.48,2192814.0,24.7,24.75,24.47,24.48,2192814.0
2021-11-05 13:30:00,24.48,24.7,24.37,24.66,2469374.0,24.48,24.7,24.37,24.66,2469374.0
2021-11-05 14:00:00,24.66,24.86,24.59,24.82,1854675.0,24.66,24.86,24.59,24.82,1854675.0
2021-11-05 14:30:00,24.83,24.87,24.77,24.86,1466323.0,24.83,24.87,24.77,24.86,1466323.0
2021-11-05 15:00:00,24.86,24.86,24.66,24.7,1669545.0,24.86,24.86,24.66,24.7,1669545.0
2021-11-05 15:30:00,24.69,24.79,24.69,24.79,3333916.0,24.69,24.79,24.69,24.79,3333916.0
2021-11-08 09:30:00,24.89,25.06,24.62,24.84,6099400.0,24.89,25.06,24.62,24.84,6099400.0
2021-11-08 10:00:00,24.84,24.92,24.64,24.64,3137129.0,24.84,24.92,24.64,24.64,3137129.0
2021-11-08 10:30:00,24.64,24.74,24.52,24.73,2264073.0,24.64,24.74,24.52,24.73,2264073.0
2021-11-08 11:00:00,24.73,24.8,24.66,24.79,1668450.0,24.73,24.8,24.66,24.79,1668450.0
2021-11-08 11:30:00,24.8,24.82,24.71,24.74,1656780.0,24.8,24.82,24.71,24.74,1656780.0
2021-11-08 12:00:00,24.75,24.9,24.66,24.89,1696610.0,24.75,24.9,24.66,24.89,1696610.0
2021-11-08 12:30:00,24.88,24.93,24.62,24.69,2230254.0,24.88,24.93,24.62,24.69,2230254.0
2021-11-08 13:00:00,24.69,24.7,24.56,24.6,982384.0,24.69,24.7,24.56,24.6,982384.0
2021-11-08 13:30:00,24.6,24.65,24.44,24.58,1388054.0,24.6,24.65,24.44,24.58,1388054.0
2021-11-08 14:00:00,24.57,24.64,24.5,24.56,904091.0,24.57,24.64,24.5,24.56,904091.0
2021-11-08 14:30:00,24.57,24.69,24.56,24.69,799438.0,24.57,24.69,24.56,24.69,799438.0
2021-11-08 15:00:00,24.69,24.71,24.62,24.64,1051633.0,24.69,24.71,24.62,24.64,1051633.0
2021-11-08 15:30:00,24.65,24.68,24.56,24.59,2497973.0,24.65,24.68,24.56,24.59,2497973.0
2021-11-09 09:30:00,24.5,24.54,23.95,23.99,4080422.0,24.5,24.54,23.95,23.99,4080422.0
2021-11-09 10:00:00,23.99,24.2,23.82,24.18,2725634.0,23.99,24.2,23.82,24.18,2725634.0
2021-11-09 10:30:00,24.19,24.26,24.12,24.15,1358927.0,24.19,24.26,24.12,24.15,1358927.0
2021-11-09 11:00:00,24.16,24.21,24.01,24.09,1236093.0,24.16,24.21,24.01,24.09,1236093.0
2021-11-09 11:30:00,24.09,24.11,23.92,23.92,998778.0,24.09,24.11,23.92,23.92,998778.0
2021-11-09 12:00:00,23.92,23.99,23.88,23.91,860942.0,23.92,23.99,23.88,23.91,860942.0
2021-11-09 12:30:00,23.91,23.98,23.86,23.89,809914.0,23.91,23.98,23.86,23.89,809914.0
2021-11-09 13:00:00,23.89,23.93,23.79,23.82,994852.0,23.89,23.93,23.79,23.82,994852.0
2021-11-09 13:30:00,23.82,23.84,23.71,23.79,1195478.0,23.82,23.84,23.71,23.79,1195478.0
2021-11-09 14:00:00,23.79,24.01,23.76,23.96,986409.0,23.79,24.01,23.76,23.96,986409.0
2021-11-09 14:30:00,23.96,24.02,23.94,24.02,855058.0,23.96,24.02,23.94,24.02,855058.0
2021-11-09 15:00:00,24.01,24.06,23.97,24.04,754677.0,24.01,24.06,23.97,24.04,754677.0
2021-11-09 15:30:00,24.04,24.19,24.03,24.18,2109244.0,24.04,24.19,24.03,24.18,2109244.0
2021-11-10 09:30:00,23.73,24.33,23.62,24.32,2969689.0,23.73,24.33,23.62,24.32,2969689.0
2021-11-10 10:00:00,24.32,24.34,24.05,24.12,1524497.0,24.32,24.34,24.05,24.12,1524497.0
2021-11-10 10:30:00,24.12,24.15,24.0,24.05,975634.0,24.12,24.15,24.0,24.05,975634.0
2021-11-10 11:00:00,24.05,24.1,23.95,23.96,657972.0,24.05,24.1,23.95,23.96,657972.0
2021-11-10 11:30:00,23.97,24.15,23.94,24.1,696886.0,23.97,24.15,23.94,24.1,696886.0
2021-11-10 12:00:00,24.1,24.14,23.91,23.93,613874.0,24.1,24.14,23.91,23.93,613874.0
2021-11-10 12:30:00,23.93,23.97,23.89,23.94,380420.0,23.93,23.97,23.89,23.94,380420.0
2021-11-10 13:00:00,23.93,23.95,23.76,23.8,716740.0,23.93,23.95,23.76,23.8,716740.0
2021-11-10 13:30:00,23.8,23.83,23.62,23.68,803587.0,23.8,23.83,23.62,23.68,803587.0
2021-11-10 14:00:00,23.67,23.68,23.39,23.39,1170499.0,23.67,23.68,23.39,23.39,1170499.0
2021-11-10 14:30:00,23.39,23.53,23.31,23.32,1493694.0,23.39,23.53,23.31,23.32,1493694.0
2021-11-10 15:00:00,23.32,23.61,23.31,23.55,1186778.0,23.32,23.61,23.31,23.55,1186778.0
2021-11-10 15:30:00,23.55,23.59,23.45,23.49,2714847.0,23.55,23.59,23.45,23.49,2714847.0
2021-11-11 09:30:00,23.34,23.63,23.16,23.46,2546118.0,23.34,23.63,23.16,23.46,2546118.0
2021-11-11 10:00:00,23.46,23.62,23.34,23.35,988352.0,23.46,23.62,23.34,23.35,988352.0
2021-11-11 10:30:00,23.35,23.49,23.29,23.36,782721.0,23.35,23.49,23.29,23.36,782721.0
2021-11-11 11:00:00,23.36,23.4,23.17,23.27,2609274.0,23.36,23.4,23.17,23.27,2609274.0
2021-11-11 11:30:00,23.27,23.38,23.19,23.2,1061489.0,23.27,23.38,23.19,23.2,1061489.0
2021-11-11 12:00:00,23.2,23.27,23.13,23.2,1199600.0,23.2,23.27,23.13,23.2,1199600.0
2021-11-11 12:30:00,23.2,23.28,23.12,23.14,895554.0,23.2,23.28,23.12,23.14,895554.0
2021-11-11 13:00:00,23.14,23.15,23.01,23.05,865745.0,23.14,23.15,23.01,23.05,865745.0
2021-11-11 13:30:00,23.05,23.1,23.01,23.03,508511.0,23.05,23.1,23.01,23.03,508511.0
2021-11-11 14:00:00,23.03,23.14,23.01,23.11,745632.0,23.03,23.14,23.01,23.11,745632.0
2021-11-11 14:30:00,23.11,23.2,23.09,23.13,727777.0,23.11,23.2,23.09,23.13,727777.0
2021-11-11 15:00:00,23.13,23.17,23.05,23.08,832973.0,23.13,23.17,23.05,23.08,832973.0
2021-11-11 15:30:00,23.08,23.1,22.97,23.02,2577281.0,23.08,23.1,22.97,23.02,2577281.0
2021-11-12 09:30:00,22.95,22.95,22.64,22.8,4180484.0,22.95,22.95,22.64,22.8,4180484.0
2021-11-12 10:00:00,22.8,22.86,22.59,22.62,2270954.0,22.8,22.86,22.59,22.62,2270954.0
2021-11-12 10:30:00,22.61,22.71,22.55,22.67,1859150.0,22.61,22.71,22.55,22.67,1859150.0
2021-11-12 11:00:00,22.67,22.69,22.5,22.51,1626360.0,22.67,22.69,22.5,22.51,1626360.0
2021-11-12 11:30:00,22.51,22.61,22.44,22.5,2065855.0,22.51,22.61,22.44,22.5,2065855.0
2021-11-12 12:00:00,22.49,22.54,22.39,22.47,1432247.0,22.49,22.54,22.39,22.47,1432247.0
2021-11-12 12:30:00,22.46,22.47,22.06,22.1,4337168.0,22.46,22.47,22.06,22.1,4337168.0
2021-11-12 13:00:00,22.1,22.27,22.09,22.23,2942796.0,22.1,22.27,22.09,22.23,2942796.0
2021-11-12 13:30:00,22.23,22.29,22.14,22.23,1727203.0,22.23,22.29,22.14,22.23,1727203.0
2021-11-12 14:00:00,22.23,22.25,22.07,22.14,2847582.0,22.23,22.25,22.07,22.14,2847582.0
2021-11-12 14:30:00,22.14,22.22,22.08,22.19,1798558.0,22.14,22.22,22.08,22.19,1798558.0
2021-11-12 15:00:00,22.19,22.22,22.15,22.21,1219859.0,22.19,22.22,22.15,22.21,1219859.0
2021-11-12 15:30:00,22.22,22.37,22.2,22.35,3849871.0,22.22,22.37,22.2,22.35,3849871.0
2021-11-15 09:30:00,22.51,22.72,22.39,22.58,3657784.0,22.51,22.72,22.39,22.58,3657784.0
2021-11-15 10:00:00,22.58,22.59,22.31,22.35,2347169.0,22.58,22.59,22.31,22.35,2347169.0
2021-11-15 10:30:00,22.36,22.36,22.14,22.25,2727315.0,22.36,22.36,22.14,22.25,2727315.0
2021-11-15 11:00:00,22.25,22.36,22.22,22.27,1734498.0,22.25,22.36,22.22,22.27,1734498.0
2021-11-15 11:30:00,22.27,22.33,22.22,22.27,951655.0,22.27,22.33,22.22,22.27,951655.0
2021-11-15 12:00:00,22.27,22.28,22.18,22.24,825663.0,22.27,22.28,22.18,22.24,825663.0
2021-11-15 12:30:00,22.25,22.33,22.2,22.31,857620.0,22.25,22.33,22.2,22.31,857620.0
2021-11-15 13:00:00,22.31,22.33,22.23,22.26,501956.0,22.31,22.33,22.23,22.26,501956.0
2021-11-15 13:30:00,22.26,22.29,22.22,22.24,652433.0,22.26,22.29,22.22,22.24,652433.0
2021-11-15 14:00:00,22.23,22.28,22.22,22.27,903391.0,22.23,22.28,22.22,22.27,903391.0
2021-11-15 14:30:00,22.27,22.34,22.24,22.3,717512.0,22.27,22.34,22.24,22.3,717512.0
2021-11-15 15:00:00,22.29,22.32,22.26,22.32,619317.0,22.29,22.32,22.26,22.32,619317.0
2021-11-15 15:30:00,22.32,22.36,22.26,22.29,1852468.0,22.32,22.36,22.26,22.29,1852468.0
2021-11-16 09:30:00,22.14,22.14,21.53,21.54,6947050.0,22.14,22.14,21.53,21.54,6947050.0
2021-11-16 10:00:00,21.54,21.69,21.51,21.55,3342364.0,21.54,21.69,21.51,21.55,3342364.0
2021-11-16 10:30:00,21.55,21.7,21.33,21.36,3881342.0,21.55,21.7,21.33,21.36,3881342.0
2021-11-16 11:00:00,21.36,21.5,21.35,21.46,3263182.0,21.36,21.5,21.35,21.46,3263182.0
2021-11-16 11:30:00,21.45,21.52,21.43,21.48,1692466.0,21.45,21.52,21.43,21.48,1692466.0
2021-11-16 12:00:00,21.48,21.54,21.46,21.49,1392669.0,21.48,21.54,21.46,21.49,1392669.0
2021-11-16 12:30:00,21.49,21.56,21.45,21.56,1826391.0,21.49,21.56,21.45,21.56,1826391.0
2021-11-16 13:00:00,21.56,21.68,21.53,21.66,1752524.0,21.56,21.68,21.53,21.66,1752524.0
2021-11-16 13:30:00,21.66,21.69,21.56,21.57,1308415.0,21.66,21.69,21.56,21.57,1308415.0
2021-11-16 14:00:00,21.57,21.63,21.52,21.56,1655830.0,21.57,21.63,21.52,21.56,1655830.0
2021-11-16 14:30:00,21.56,21.61,21.53,21.59,1500139.0,21.56,21.61,21.53,21.59,1500139.0
2021-11-16 15:00:00,21.6,21.61,21.51,21.55,1991944.0,21.6,21.61,21.51,21.55,1991944.0
2021-11-16 15:30:00,21.55,21.62,21.53,21.59,3500201.0,21.55,21.62,21.53,21.59,3500201.0
2021-11-17 09:30:00,21.67,21.85,21.51,21.59,3400923.0,21.67,21.85,21.51,21.59,3400923.0
2021-11-17 10:00:00,21.58,21.68,21.42,21.49,2144883.0,21.58,21.68,21.42,21.49,2144883.0
2021-11-17 10:30:00,21.5,21.57,21.37,21.39,1815533.0,21.5,21.57,21.37,21.39,1815533.0
2021-11-17 11:00:00,21.4,21.45,21.24,21.26,2242691.0,21.4,21.45,21.24,21.26,2242691.0
2021-11-17 11:30:00,21.26,21.4,21.26,21.32,1422311.0,21.26,21.4,21.26,21.32,1422311.0
2021-11-17 12:00:00,21.32,21.34,21.06,21.07,2505862.0,21.32,21.34,21.06,21.07,2505862.0
2021-11-17 12:30:00,21.07,21.12,20.98,21.02,1952866.0,21.07,21.12,20.98,21.02,1952866.0
2021-11-17 13:00:00,21.02,21.14,21.0,21.09,1160898.0,21.02,21.14,21.0,21.09,1160898.0
2021-11-17 13:30:00,21.1,21.24,21.09,21.23,1286978.0,21.1,21.24,21.09,21.23,1286978.0
2021-11-17 14:00:00,21.23,21.27,21.19,21.25,995271.0,21.23,21.27,21.19,21.25,995271.0
2021-11-17 14:30:00,21.25,21.37,21.24,21.28,1440841.0,21.25,21.37,21.24,21.28,1440841.0
2021-11-17 15:00:00,21.29,21.37,21.23,21.3,1385021.0,21.29,21.37,21.23,21.3,1385021.0
2021-11-17 15:30:00,21.31,21.34,21.22,21.33,3074724.0,21.31,21.34,21.22,21.33,3074724.0
2021-11-18 09:30:00,21.47,21.58,21.01,21.04,3045017.0,21.47,21.58,21.01,21.04,3045017.0
2021-11-18 10:00:00,21.04,21.06,20.57,20.7,4805964.0,21.04,21.06,20.57,20.7,4805964.0
2021-11-18 10:30:00,20.7,20.86,20.67,20.84,2241872.0,20.7,20.86,20.67,20.84,2241872.0
2021-11-18 11:00:00,20.84,21.0,20.81,20.93,1374847.0,20.84,21.0,20.81,20.93,1374847.0
2021-11-18 11:30:00,20.93,20.96,20.87,20.94,1177105.0,20.93,20.96,20.87,20.94,1177105.0
2021-11-18 12:00:00,20.94,21.01,20.91,20.99,1094006.0,20.94,21.01,20.91,20.99,1094006.0
2021-11-18 12:30:00,20.98,21.02,20.9,20.92,1081038.0,20.98,21.02,20.9,20.92,1081038.0
2021-11-18 13:00:00,20.92,20.92,20.76,20.83,971857.0,20.92,20.92,20.76,20.83,971857.0
2021-11-18 13:30:00,20.82,20.85,20.78,20.82,781843.0,20.82,20.85,20.78,20.82,781843.0
2021-11-18 14:00:00,20.81,20.83,20.74,20.8,849625.0,20.81,20.83,20.74,20.8,849625.0
2021-11-18 14:30:00,20.8,20.96,20.79,20.95,1001248.0,20.8,20.96,20.79,20.95,1001248.0
2021-11-18 15:00:00,20.95,21.02,20.91,20.96,1285729.0,20.95,21.02,20.91,20.96,1285729.0
2021-11-18 15:30:00,20.96,20.99,20.84,20.95,2831384.0,20.96,20.99,20.84,20.95,2831384.0
2021-11-19 09:30:00,20.36,20.5,19.96,20.05,9258405.0,20.36,20.5,19.96,20.05,9258405.0
2021-11-19 10:00:00,20.04,20.36,19.86,20.34,7101428.0,20.04,20.36,19.86,20.34,7101428.0
2021-11-19 10:30:00,20.34,20.9,20.32,20.71,7976044.0,20.34,20.9,20.32,20.71,7976044.0
2021-11-19 11:00:00,20.7,20.75,20.54,20.59,2444104.0,20.7,20.75,20.54,20.59,2444104.0
2021-11-19 11:30:00,20.58,20.59,20.38,20.44,2179830.0,20.58,20.59,20.38,20.44,2179830.0
2021-11-19 12:00:00,20.44,20.47,20.32,20.43,1534450.0,20.44,20.47,20.32,20.43,1534450.0
2021-11-19 12:30:00,20.44,20.52,20.37,20.38,1646221.0,20.44,20.52,20.37,20.38,1646221.0
2021-11-19 13:00:00,20.37,20.39,20.24,20.25,1453756.0,20.37,20.39,20.24,20.25,1453756.0
2021-11-19 13:30:00,20.26,20.35,20.22,20.34,1329007.0,20.26,20.35,20.22,20.34,1329007.0
2021-11-19 14:00:00,20.33,20.35,20.26,20.28,928568.0,20.33,20.35,20.26,20.28,928568.0
2021-11-19 14:30:00,20.28,20.37,20.23,20.35,986815.0,20.28,20.37,20.23,20.35,986815.0
2021-11-19 15:00:00,20.35,20.4,20.3,20.38,1357144.0,20.35,20.4,20.3,20.38,1357144.0
2021-11-19 15:30:00,20.38,20.51,20.32,20.48,3578478.0,20.38,20.51,20.32,20.48,3578478.0
2021-11-22 09:30:00,20.5,20.79,20.34,20.55,5297776.0,20.5,20.79,20.34,20.55,5297776.0
2021-11-22 10:00:00,20.54,20.91,20.54,20.68,2990808.0,20.54,20.91,20.54,20.68,2990808.0
2021-11-22 10:30:00,20.69,20.71,20.4,20.42,2021618.0,20.69,20.71,20.4,20.42,2021618.0
2021-11-22 11:00:00,20.42,20.57,20.38,20.48,1735987.0,20.42,20.57,20.38,20.48,1735987.0
2021-11-22 11:30:00,20.47,20.51,20.15,20.27,2398965.0,20.47,20.51,20.15,20.27,2398965.0
2021-11-22 12:00:00,20.26,20.34,20.19,20.3,1213830.0,20.26,20.34,20.19,20.3,1213830.0
2021-11-22 12:30:00,20.29,20.37,20.2,20.33,1093564.0,20.29,20.37,20.2,20.33,1093564.0
2021-11-22 13:00:00,20.33,20.4,20.3,20.34,1110531.0,20.33,20.4,20.3,20.34,1110531.0
2021-11-22 13:30:00,20.34,20.39,20.3,20.32,770651.0,20.34,20.39,20.3,20.32,770651.0
2021-11-22 14:00:00,20.33,20.45,20.32,20.37,1080991.0,20.33,20.45,20.32,20.37,1080991.0
2021-11-22 14:30:00,20.37,20.47,20.33,20.47,1114018.0,20.37,20.47,20.33,20.47,1114018.0
2021-11-22 15:00:00,20.47,20.58,20.42,20.48,2009329.0,20.47,20.58,20.42,20.48,2009329.0
2021-11-22 15:30:00,20.48,20.57,20.33,20.33,2902061.0,20.48,20.57,20.33,20.33,2902061.0
2021-11-23 09:30:00,20.54,20.83,20.45,20.51,3558431.0,20.54,20.83,20.45,20.51,3558431.0
2021-11-23 10:00:00,20.52,20.56,20.36,20.37,2421392.0,20.52,20.56,20.36,20.37,2421392.0
2021-11-23 10:30:00,20.37,20.46,20.14,20.16,2045864.0,20.37,20.46,20.14,20.16,2045864.0
2021-11-23 11:00:00,20.15,20.23,20.08,20.2,1916150.0,20.15,20.23,20.08,20.2,1916150.0
2021-11-23 11:30:00,20.2,20.31,20.16,20.19,1188168.0,20.2,20.31,20.16,20.19,1188168.0
2021-11-23 12:00:00,20.19,20.23,20.1,20.21,1307768.0,20.19,20.23,20.1,20.21,1307768.0
2021-11-23 12:30:00,20.21,20.24,20.13,20.14,848533.0,20.21,20.24,20.13,20.14,848533.0
2021-11-23 13:00:00,20.13,20.19,20.04,20.07,1252928.0,20.13,20.19,20.04,20.07,1252928.0
2021-11-23 13:30:00,20.07,20.15,20.03,20.08,1058472.0,20.07,20.15,20.03,20.08,1058472.0
2021-11-23 14:00:00,20.07,20.15,20.02,20.07,1058482.0,20.07,20.15,20.02,20.07,1058482.0
2021-11-23 14:30:00,20.07,20.15,20.01,20.11,1255877.0,20.07,20.15,20.01,20.11,1255877.0
2021-11-23 15:00:00,20.1,20.14,20.04,20.04,1294364.0,20.1,20.14,20.04,20.04,1294364.0
2021-11-23 15:30:00,20.04,20.19,20.02,20.15,2972533.0,20.04,20.19,20.02,20.15,2972533.0
2021-11-24 09:30:00,19.98,20.1,19.76,20.05,4033899.0,19.98,20.1,19.76,20.05,4033899.0
2021-11-24 10:00:00,20.05,20.37,20.01,20.36,2237275.0,20.05,20.37,20.01,20.36,2237275.0
2021-11-24 10:30:00,20.36,20.65,20.34,20.61,5063868.0,20.36,20.65,20.34,20.61,5063868.0
2021-11-24 11:00:00,20.6,20.65,20.32,20.4,3079112.0,20.6,20.65,20.32,20.4,3079112.0
2021-11-24 11:30:00,20.39,20.4,20.25,20.27,1683449.0,20.39,20.4,20.25,20.27,1683449.0
2021-11-24 12:00:00,20.27,20.29,20.1,20.16,1952861.0,20.27,20.29,20.1,20.16,1952861.0
2021-11-24 12:30:00,20.16,20.22,20.12,20.2,1119480.0,20.16,20.22,20.12,20.2,1119480.0
2021-11-24 13:00:00,20.2,20.34,20.2,20.3,1026774.0,20.2,20.34,20.2,20.3,1026774.0
2021-11-24 13:30:00,20.3,20.31,20.2,20.21,881699.0,20.3,20.31,20.2,20.21,881699.0
2021-11-24 14:00:00,20.21,20.22,20.12,20.17,1342358.0,20.21,20.22,20.12,20.17,1342358.0
2021-11-24 14:30:00,20.17,20.3,20.16,20.2,1101554.0,20.17,20.3,20.16,20.2,1101554.0
2021-11-24 15:00:00,20.2,20.24,20.15,20.19,1053536.0,20.2,20.24,20.15,20.19,1053536.0
2021-11-24 15:30:00,20.19,20.2,20.13,20.15,2402477.0,20.19,20.2,20.13,20.15,2402477.0
2021-11-26 09:30:00,18.07,18.24,17.73,18.09,18346323.0,18.07,18.24,17.73,18.09,18346323.0
2021-11-26 10:00:00,18.09,18.28,17.82,17.88,10861072.0,18.09,18.28,17.82,17.88,10861072.0
2021-11-26 10:30:00,17.88,17.96,17.61,17.63,9226081.0,17.88,17.96,17.61,17.63,9226081.0
2021-11-26 11:00:00,17.64,17.8,17.38,17.38,9594761.0,17.64,17.8,17.38,17.38,9594761.0
2021-11-26 11:30:00,17.39,17.47,17.2,17.4,9906912.0,17.39,17.47,17.2,17.4,9906912.0
2021-11-26 12:00:00,17.39,17.85,17.38,17.85,6362565.0,17.39,17.85,17.38,17.85,6362565.0
2021-11-26 12:30:00,17.84,18.02,17.72,17.94,8701307.0,17.84,18.02,17.72,17.94,8701307.0
2021-11-29 09:30:00,18.81,19.24,18.26,18.39,13535394.0,18.81,19.24,18.26,18.39,13535394.0
2021-11-29 10:00:00,18.39,18.5,18.02,18.03,5909756.0,18.39,18.5,18.02,18.03,5909756.0
2021-11-29 10:30:00,18.03,18.07,17.84,18.04,4992372.0,18.03,18.07,17.84,18.04,4992372.0
2021-11-29 11:00:00,18.04,18.07,17.79,17.8,3674802.0,18.04,18.07,17.79,17.8,3674802.0
2021-11-29 11:30:00,17.8,17.82,17.69,17.71,2721846.0,17.8,17.82,17.69,17.71,2721846.0
2021-11-29 12:00:00,17.71,18.33,17.71,18.3,4139614.0,17.71,18.33,17.71,18.3,4139614.0
2021-11-29 12:30:00,18.3,18.42,18.21,18.36,3023518.0,18.3,18.42,18.21,18.36,3023518.0
2021-11-29 13:00:00,18.36,18.37,18.12,18.15,1596480.0,18.36,18.37,18.12,18.15,1596480.0
2021-11-29 13:30:00,18.14,18.18,18.01,18.09,2097525.0,18.14,18.18,18.01,18.09,2097525.0
2021-11-29 14:00:00,18.09,18.25,18.08,18.2,1997724.0,18.09,18.25,18.08,18.2,1997724.0
2021-11-29 14:30:00,18.2,18.22,18.07,18.08,1831461.0,18.2,18.22,18.07,18.08,1831461.0
2021-11-29 15:00:00,18.07,18.18,18.02,18.12,1907598.0,18.07,18.18,18.02,18.12,1907598.0
2021-11-29 15:30:00,18.12,18.22,18.1,18.16,3888693.0,18.12,18.22,18.1,18.16,3888693.0
2021-11-30 09:30:00,17.79,17.9,17.48,17.49,8262257.0,17.79,17.9,17.48,17.49,8262257.0
2021-11-30 10:00:00,17.5,17.64,17.4,17.64,4899347.0,17.5,17.64,17.4,17.64,4899347.0
2021-11-30 10:30:00,17.64,17.82,17.33,17.33,5479589.0,17.64,17.82,17.33,17.33,5479589.0
2021-11-30 11:00:00,17.33,17.46,17.28,17.45,4174157.0,17.33,17.46,17.28,17.45,4174157.0
2021-11-30 11:30:00,17.44,17.48,17.21,17.29,4566872.0,17.44,17.48,17.21,17.29,4566872.0
2021-11-30 12:00:00,17.29,17.39,17.11,17.38,3627333.0,17.29,17.39,17.11,17.38,3627333.0
2021-11-30 12:30:00,17.37,17.45,17.26,17.28,2949871.0,17.37,17.45,17.26,17.28,2949871.0
2021-11-30 13:00:00,17.29,17.39,17.17,17.31,2827598.0,17.29,17.39,17.17,17.31,2827598.0
2021-11-30 13:30:00,17.32,17.45,17.3,17.44,1969892.0,17.32,17.45,17.3,17.44,1969892.0
2021-11-30 14:00:00,17.44,17.57,17.36,17.38,2171418.0,17.44,17.57,17.36,17.38,2171418.0
2021-11-30 14:30:00,17.37,17.53,17.35,17.52,2106837.0,17.37,17.53,17.35,17.52,2106837.0
2021-11-30 15:00:00,17.51,17.7,17.49,17.59,3371037.0,17.51,17.7,17.49,17.59,3371037.0
2021-11-30 15:30:00,17.59,17.73,17.57,17.61,5806989.0,17.59,17.73,17.57,17.61,5806989.0
2021-12-01 09:30:00,18.12,18.49,17.8,18.18,7520999.0,18.12,18.49,17.8,18.18,7520999.0
2021-12-01 10:00:00,18.19,18.37,18.14,18.17,3939424.0,18.19,18.37,18.14,18.17,3939424.0
2021-12-01 10:30:00,18.18,18.33,18.11,18.25,3108508.0,18.18,18.33,18.11,18.25,3108508.0
2021-12-01 11:00:00,18.25,18.27,18.01,18.02,2749494.0,18.25,18.27,18.01,18.02,2749494.0
2021-12-01 11:30:00,18.02,18.03,17.29,17.34,9282478.0,18.02,18.03,17.29,17.34,9282478.0
2021-12-01 12:00:00,17.34,17.53,17.23,17.32,5097737.0,17.34,17.53,17.23,17.32,5097737.0
2021-12-01 12:30:00,17.32,17.39,17.04,17.05,5109421.0,17.32,17.39,17.04,17.05,5109421.0
2021-12-01 13:00:00,17.06,17.08,16.89,16.98,5365591.0,17.06,17.08,16.89,16.98,5365591.0
2021-12-01 13:30:00,16.98,17.06,16.76,16.97,4666513.0,16.98,17.06,16.76,16.97,4666513.0
2021-12-01 14:00:00,16.97,17.07,16.76,16.81,5625607.0,16.97,17.07,16.76,16.81,5625607.0
2021-12-01 14:30:00,16.81,16.89,16.64,16.73,5712086.0,16.81,16.89,16.64,16.73,5712086.0
2021-12-01 15:00:00,16.73,16.78,16.32,16.41,8713133.0,16.73,16.78,16.32,16.41,8713133.0
2021-12-01 15:30:00,16.41,16.64,16.36,16.39,8378818.0,16.41,16.64,16.36,16.39,8378818.0
2021-12-02 09:30:00,16.73,17.26,16.35,17.23,13900354.0,16.73,17.26,16.35,17.23,13900354.0
2021-12-02 10:00:00,17.23,17.44,16.96,17.21,7801991.0,17.23,17.44,16.96,17.21,7801991.0
2021-12-02 10:30:00,17.21,17.25,16.78,17.17,6880021.0,17.21,17.25,16.78,17.17,6880021.0
2021-12-02 11:00:00,17.18,17.4,17.05,17.32,4322710.0,17.18,17.4,17.05,17.32,4322710.0
2021-12-02 11:30:00,17.32,17.64,17.23,17.55,4934550.0,17.32,17.64,17.23,17.55,4934550.0
2021-12-02 12:00:00,17.55,17.68,17.41,17.64,3152574.0,17.55,17.68,17.41,17.64,3152574.0
2021-12-02 12:30:00,17.64,17.74,17.56,17.69,3076434.0,17.64,17.74,17.56,17.69,3076434.0
2021-12-02 13:00:00,17.68,17.7,17.5,17.54,2718724.0,17.68,17.7,17.5,17.54,2718724.0
2021-12-02 13:30:00,17.54,17.87,17.49,17.87,3063069.0,17.54,17.87,17.49,17.87,3063069.0
2021-12-02 14:00:00,17.86,17.99,17.84,17.93,4427664.0,17.86,17.99,17.84,17.93,4427664.0
2021-12-02 14:30:00,17.94,17.98,17.79,17.82,2669338.0,17.94,17.98,17.79,17.82,2669338.0
2021-12-02 15:00:00,17.82,17.96,17.79,17.89,3081289.0,17.82,17.96,17.79,17.89,3081289.0
2021-12-02 15:30:00,17.89,17.98,17.84,17.89,6970279.0,17.89,17.98,17.84,17.89,6970279.0
2021-12-03 09:30:00,17.77,17.78,17.09,17.27,9061618.0,17.77,17.78,17.09,17.27,9061618.0
2021-12-03 10:00:00,17.27,17.59,17.12,17.52,4366849.0,17.27,17.59,17.12,17.52,4366849.0
2021-12-03 10:30:00,17.51,17.54,17.15,17.38,3597171.0,17.51,17.54,17.15,17.38,3597171.0
2021-12-03 11:00:00,17.38,17.55,17.36,17.55,2606621.0,17.38,17.55,17.36,17.55,2606621.0
2021-12-03 11:30:00,17.54,17.8,17.19,17.21,4592731.0,17.54,17.8,17.19,17.21,4592731.0
2021-12-03 12:00:00,17.21,17.44,17.14,17.32,2339608.0,17.21,17.44,17.14,17.32,2339608.0
2021-12-03 12:30:00,17.31,17.48,17.22,17.32,2099004.0,17.31,17.48,17.22,17.32,2099004.0
2021-12-03 13:00:00,17.33,17.33,17.19,17.21,3292441.0,17.33,17.33,17.19,17.21,3292441.0
2021-12-03 13:30:00,17.21,17.24,17.0,17.01,4225063.0,17.21,17.24,17.0,17.01,4225063.0
2021-12-03 14:00:00,17.02,17.09,16.84,17.02,4298082.0,17.02,17.09,16.84,17.02,4298082.0
2021-12-03 14:30:00,17.01,17.05,16.92,16.98,2567723.0,17.01,17.05,16.92,16.98,2567723.0
2021-12-03 15:00:00,16.97,17.13,16.9,17.07,2850171.0,16.97,17.13,16.9,17.07,2850171.0
2021-12-03 15:30:00,17.07,17.23,17.02,17.19,6987036.0,17.07,17.23,17.02,17.19,6987036.0
2021-12-06 09:30:00,17.56,18.22,17.4,18.21,12519344.0,17.56,18.22,17.4,18.21,12519344.0
2021-12-06 10:00:00,18.21,18.84,18.2,18.83,10187233.0,18.21,18.84,18.2,18.83,10187233.0
2021-12-06 10:30:00,18.82,19.04,18.66,18.96,9127427.0,18.82,19.04,18.66,18.96,9127427.0
2021-12-06 11:00:00,18.96,18.98,18.66,18.86,5875753.0,18.96,18.98,18.66,18.86,5875753.0
2021-12-06 11:30:00,18.86,18.99,18.8,18.91,3803534.0,18.86,18.99,18.8,18.91,3803534.0
2021-12-06 12:00:00,18.91,19.0,18.82,18.9,2416250.0,18.91,19.0,18.82,18.9,2416250.0
2021-12-06 12:30:00,18.91,19.06,18.9,19.04,3434530.0,18.91,19.06,18.9,19.04,3434530.0
2021-12-06 13:00:00,19.04,19.17,18.96,18.97,3319329.0,19.04,19.17,18.96,18.97,3319329.0
2021-12-06 13:30:00,18.97,18.97,18.83,18.91,3111000.0,18.97,18.97,18.83,18.91,3111000.0
2021-12-06 14:00:00,18.9,19.16,18.9,19.15,3992925.0,18.9,19.16,18.9,19.15,3992925.0
2021-12-06 14:30:00,19.16,19.19,18.77,18.81,3159875.0,19.16,19.19,18.77,18.81,3159875.0
2021-12-06 15:00:00,18.81,18.87,18.71,18.78,2677155.0,18.81,18.87,18.71,18.78,2677155.0
2021-12-06 15:30:00,18.77,18.81,18.55,18.58,7376943.0,18.77,18.81,18.55,18.58,7376943.0
2021-12-07 09:30:00,18.98,19.18,18.66,19.18,10200923.0,18.98,19.18,18.66,19.18,10200923.0
2021-12-07 10:00:00,19.18,19.28,19.05,19.16,4827297.0,19.18,19.28,19.05,19.16,4827297.0
2021-12-07 10:30:00,19.16,19.24,18.96,19.02,4283964.0,19.16,19.24,18.96,19.02,4283964.0
2021-12-07 11:00:00,19.03,19.11,18.68,18.78,5987482.0,19.03,19.11,18.68,18.78,5987482.0
2021-12-07 11:30:00,18.78,18.87,18.67,18.68,3552194.0,18.78,18.87,18.67,18.68,3552194.0
2021-12-07 12:00:00,18.68,18.88,18.67,18.85,2216741.0,18.68,18.88,18.67,18.85,2216741.0
2021-12-07 12:30:00,18.85,18.95,18.82,18.89,1760680.0,18.85,18.95,18.82,18.89,1760680.0
2021-12-07 13:00:00,18.89,18.89,18.64,18.79,2750080.0,18.89,18.89,18.64,18.79,2750080.0
2021-12-07 13:30:00,18.8,18.94,18.76,18.92,1921568.0,18.8,18.94,18.76,18.92,1921568.0
2021-12-07 14:00:00,18.93,18.96,18.8,18.83,1496971.0,18.93,18.96,18.8,18.83,1496971.0
2021-12-07 14:30:00,18.82,18.89,18.76,18.82,1536589.0,18.82,18.89,18.76,18.82,1536589.0
2021-12-07 15:00:00,18.82,18.87,18.62,18.62,2725320.0,18.82,18.87,18.62,18.62,2725320.0
2021-12-07 15:30:00,18.62,18.68,18.32,18.51,12598665.0,18.62,18.68,18.32,18.51,12598665.0
2021-12-08 09:30:00,18.71,19.8,18.53,19.53,17608517.0,18.71,19.8,18.53,19.53,17608517.0
2021-12-08 10:00:00,19.53,19.99,19.52,19.79,10333425.0,19.53,19.99,19.52,19.79,10333425.0
2021-12-08 10:30:00,19.8,20.04,19.56,19.76,8313155.0,19.8,20.04,19.56,19.76,8313155.0
2021-12-08 11:00:00,19.75,19.86,19.62,19.67,4065041.0,19.75,19.86,19.62,19.67,4065041.0
2021-12-08 11:30:00,19.66,19.9,19.63,19.68,3467099.0,19.66,19.9,19.63,19.68,3467099.0
2021-12-08 12:00:00,19.67,19.87,19.65,19.84,2408143.0,19.67,19.87,19.65,19.84,2408143.0
2021-12-08 12:30:00,19.84,19.89,19.74,19.79,1780519.0,19.84,19.89,19.74,19.79,1780519.0
2021-12-08 13:00:00,19.79,19.85,19.67,19.7,2010111.0,19.79,19.85,19.67,19.7,2010111.0
2021-12-08 13:30:00,19.7,19.78,19.65,19.66,1670479.0,19.7,19.78,19.65,19.66,1670479.0
2021-12-08 14:00:00,19.65,19.75,19.49,19.54,2241154.0,19.65,19.75,19.49,19.54,2241154.0
2021-12-08 14:30:00,19.55,19.64,19.5,19.64,2101976.0,19.55,19.64,19.5,19.64,2101976.0
2021-12-08 15:00:00,19.63,19.65,19.5,19.51,2050461.0,19.63,19.65,19.5,19.51,2050461.0
2021-12-08 15:30:00,19.51,19.58,19.47,19.52,5488968.0,19.51,19.58,19.47,19.52,5488968.0
2021-12-09 09:30:00,19.02,19.46,18.89,19.38,7774512.0,19.02,19.46,18.89,19.38,7774512.0
2021-12-09 10:00:00,19.37,19.6,19.12,19.21,4726060.0,19.37,19.6,19.12,19.21,4726060.0
2021-12-09 10:30:00,19.22,19.25,18.95,19.09,4833896.0,19.22,19.25,18.95,19.09,4833896.0
2021-12-09 11:00:00,19.1,19.22,19.04,19.19,2117245.0,19.1,19.22,19.04,19.19,2117245.0
2021-12-09 11:30:00,19.2,19.32,19.13,19.27,1673564.0,19.2,19.32,19.13,19.27,1673564.0
2021-12-09 12:00:00,19.27,19.37,19.19,19.32,1759899.0,19.27,19.37,19.19,19.32,1759899.0
2021-12-09 12:30:00,19.32,19.37,19.28,19.31,1094933.0,19.32,19.37,19.28,19.31,1094933.0
2021-12-09 13:00:00,19.3,19.36,19.21,19.22,1323713.0,19.3,19.36,19.21,19.22,1323713.0
2021-12-09 13:30:00,19.22,19.28,19.04,19.14,1727278.0,19.22,19.28,19.04,19.14,1727278.0
2021-12-09 14:00:00,19.15,19.29,19.14,19.21,1234591.0,19.15,19.29,19.14,19.21,1234591.0
2021-12-09 14:30:00,19.21,19.26,19.15,19.2,1023294.0,19.21,19.26,19.15,19.2,1023294.0
2021-12-09 15:00:00,19.21,19.27,19.15,19.23,1710962.0,19.21,19.27,19.15,19.23,1710962.0
2021-12-09 15:30:00,19.23,19.31,19.18,19.19,3193455.0,19.23,19.31,19.18,19.19,3193455.0
2021-12-10 09:30:00,19.18,19.36,18.85,18.97,5039155.0,19.18,19.36,18.85,18.97,5039155.0
2021-12-10 10:00:00,18.98,19.11,18.89,18.96,2363459.0,18.98,19.11,18.89,18.96,2363459.0
2021-12-10 10:30:00,18.96,19.03,18.86,18.9,2080138.0,18.96,19.03,18.86,18.9,2080138.0
2021-12-10 11:00:00,18.89,18.92,18.68,18.9,3019386.0,18.89,18.92,18.68,18.9,3019386.0
2021-12-10 11:30:00,18.9,19.12,18.87,19.09,2200561.0,18.9,19.12,18.87,19.09,2200561.0
2021-12-10 12:00:00,19.09,19.1,18.99,19.01,1612498.0,19.09,19.1,18.99,19.01,1612498.0
2021-12-10 12:30:00,19.01,19.21,19.01,19.12,2020488.0,19.01,19.21,19.01,19.12,2020488.0
2021-12-10 13:00:00,19.13,19.27,19.11,19.24,1631332.0,19.13,19.27,19.11,19.24,1631332.0
2021-12-10 13:30:00,19.23,19.24,19.13,19.18,979752.0,19.23,19.24,19.13,19.18,979752.0
2021-12-10 14:00:00,19.18,19.29,19.15,19.24,1097247.0,19.18,19.29,19.15,19.24,1097247.0
2021-12-10 14:30:00,19.23,19.28,19.19,19.23,977575.0,19.23,19.28,19.19,19.23,977575.0
2021-12-10 15:00:00,19.23,19.27,19.2,19.23,1344192.0,19.23,19.27,19.2,19.23,1344192.0
2021-12-10 15:30:00,19.23,19.34,19.23,19.27,3544239.0,19.23,19.34,19.23,19.27,3544239.0
2021-12-13 09:30:00,18.68,18.85,18.07,18.24,9350401.0,18.68,18.85,18.07,18.24,9350401.0
2021-12-13 10:00:00,18.23,18.3,18.07,18.11,4035059.0,18.23,18.3,18.07,18.11,4035059.0
2021-12-13 10:30:00,18.11,18.28,17.96,18.07,3566186.0,18.11,18.28,17.96,18.07,3566186.0
2021-12-13 11:00:00,18.07,18.1,17.91,17.92,2747772.0,18.07,18.1,17.91,17.92,2747772.0
2021-12-13 11:30:00,17.93,18.07,17.92,18.06,2531455.0,17.93,18.07,17.92,18.06,2531455.0
2021-12-13 12:00:00,18.07,18.32,18.01,18.3,1949706.0,18.07,18.32,18.01,18.3,1949706.0
2021-12-13 12:30:00,18.3,18.33,18.15,18.19,1651363.0,18.3,18.33,18.15,18.19,1651363.0
2021-12-13 13:00:00,18.19,18.21,18.08,18.17,1160458.0,18.19,18.21,18.08,18.17,1160458.0
2021-12-13 13:30:00,18.17,18.31,18.15,18.27,1078328.0,18.17,18.31,18.15,18.27,1078328.0
2021-12-13 14:00:00,18.27,18.35,18.2,18.33,1220670.0,18.27,18.35,18.2,18.33,1220670.0
2021-12-13 14:30:00,18.34,18.42,18.3,18.37,1228482.0,18.34,18.42,18.3,18.37,1228482.0
2021-12-13 15:00:00,18.38,18.48,18.37,18.44,1485906.0,18.38,18.48,18.37,18.44,1485906.0
2021-12-13 15:30:00,18.45,18.5,18.33,18.34,3239495.0,18.45,18.5,18.33,18.34,3239495.0
2021-12-14 09:30:00,18.02,18.84,18.01,18.62,7379067.0,18.02,18.84,18.01,18.62,7379067.0
2021-12-14 10:00:00,18.62,18.76,18.53,18.71,3111353.0,18.62,18.76,18.53,18.71,3111353.0
2021-12-14 10:30:00,18.71,18.75,18.43,18.5,2660214.0,18.71,18.75,18.43,18.5,2660214.0
2021-12-14 11:00:00,18.5,18.54,18.36,18.49,2136067.0,18.5,18.54,18.36,18.49,2136067.0
2021-12-14 11:30:00,18.49,18.51,18.31,18.37,2339846.0,18.49,18.51,18.31,18.37,2339846.0
2021-12-14 12:00:00,18.36,18.42,18.28,18.35,1627337.0,18.36,18.42,18.28,18.35,1627337.0
2021-12-14 12:30:00,18.34,18.37,18.24,18.28,1247572.0,18.34,18.37,18.24,18.28,1247572.0
2021-12-14 13:00:00,18.29,18.37,18.26,18.32,1235398.0,18.29,18.37,18.26,18.32,1235398.0
2021-12-14 13:30:00,18.32,18.33,18.21,18.23,1031071.0,18.32,18.33,18.21,18.23,1031071.0
2021-12-14 14:00:00,18.23,18.36,18.21,18.29,977582.0,18.23,18.36,18.21,18.29,977582.0
2021-12-14 14:30:00,18.29,18.31,18.11,18.21,1685813.0,18.29,18.31,18.11,18.21,1685813.0
2021-12-14 15:00:00,18.2,18.36,18.19,18.35,1862039.0,18.2,18.36,18.19,18.35,1862039.0
2021-12-14 15:30:00,18.35,18.35,18.09,18.15,4427212.0,18.35,18.35,18.09,18.15,4427212.0
2021-12-15 09:30:00,17.99,17.99,17.34,17.48,7632875.0,17.99,17.99,17.34,17.48,7632875.0
2021-12-15 10:00:00,17.48,17.56,17.32,17.44,3732578.0,17.48,17.56,17.32,17.44,3732578.0
2021-12-15 10:30:00,17.45,17.46,17.24,17.37,3540122.0,17.45,17.46,17.24,17.37,3540122.0
2021-12-15 11:00:00,17.38,17.54,17.33,17.5,2248407.0,17.38,17.54,17.33,17.5,2248407.0
2021-12-15 11:30:00,17.49,17.53,17.3,17.39,2445224.0,17.49,17.53,17.3,17.39,2445224.0
2021-12-15 12:00:00,17.38,17.47,17.31,17.47,1344763.0,17.38,17.47,17.31,17.47,1344763.0
2021-12-15 12:30:00,17.46,17.6,17.46,17.59,1755855.0,17.46,17.6,17.46,17.59,1755855.0
2021-12-15 13:00:00,17.59,17.66,17.53,17.61,1155206.0,17.59,17.66,17.53,17.61,1155206.0
2021-12-15 13:30:00,17.6,17.83,17.58,17.83,1769158.0,17.6,17.83,17.58,17.83,1769158.0
2021-12-15 14:00:00,17.82,18.03,17.62,17.77,3494197.0,17.82,18.03,17.62,17.77,3494197.0
2021-12-15 14:30:00,17.76,17.83,17.51,17.53,2848860.0,17.76,17.83,17.51,17.53,2848860.0
2021-12-15 15:00:00,17.53,17.99,17.52,17.98,3469562.0,17.53,17.99,17.52,17.98,3469562.0
2021-12-15 15:30:00,17.99,18.08,17.84,17.9,6217779.0,17.99,18.08,17.84,17.9,6217779.0
2021-12-16 09:30:00,18.0,18.25,17.72,17.9,6016939.0,18.0,18.25,17.72,17.9,6016939.0
2021-12-16 10:00:00,17.91,18.03,17.6,17.81,3688663.0,17.91,18.03,17.6,17.81,3688663.0
2021-12-16 10:30:00,17.8,17.9,17.73,17.85,2165352.0,17.8,17.9,17.73,17.85,2165352.0
2021-12-16 11:00:00,17.84,17.9,17.71,17.89,1652264.0,17.84,17.9,17.71,17.89,1652264.0
2021-12-16 11:30:00,17.89,17.9,17.66,17.67,1393311.0,17.89,17.9,17.66,17.67,1393311.0
2021-12-16 12:00:00,17.66,17.75,17.58,17.61,1417828.0,17.66,17.75,17.58,17.61,1417828.0
2021-12-16 12:30:00,17.61,17.71,17.55,17.66,2795417.0,17.61,17.71,17.55,17.66,2795417.0
2021-12-16 13:00:00,17.66,18.25,17.64,18.12,6991502.0,17.66,18.25,17.64,18.12,6991502.0
2021-12-16 13:30:00,18.11,18.22,17.93,17.93,3082936.0,18.11,18.22,17.93,17.93,3082936.0
2021-12-16 14:00:00,17.94,17.95,17.68,17.69,1770945.0,17.94,17.95,17.68,17.69,1770945.0
2021-12-16 14:30:00,17.69,17.75,17.53,17.59,2217583.0,17.69,17.75,17.53,17.59,2217583.0
2021-12-16 15:00:00,17.59,17.63,17.45,17.63,3048021.0,17.59,17.63,17.45,17.63,3048021.0
2021-12-16 15:30:00,17.63,17.67,17.48,17.56,4370511.0,17.63,17.67,17.48,17.56,4370511.0
2021-12-17 09:30:00,17.7,18.05,17.41,17.67,7339567.0,17.7,18.05,17.41,17.67,7339567.0
2021-12-17 10:00:00,17.68,17.92,17.64,17.91,4089244.0,17.68,17.92,17.64,17.91,4089244.0
2021-12-17 10:30:00,17.91,18.36,17.87,18.2,6417172.0,17.91,18.36,17.87,18.2,6417172.0
2021-12-17 11:00:00,18.2,18.47,18.19,18.45,2413135.0,18.2,18.47,18.19,18.45,2413135.0
2021-12-17 11:30:00,18.45,18.47,18.23,18.32,2902532.0,18.45,18.47,18.23,18.32,2902532.0
2021-12-17 12:00:00,18.31,18.32,18.11,18.18,2255964.0,18.31,18.32,18.11,18.18,2255964.0
2021-12-17 12:30:00,18.17,18.32,18.13,18.3,1620234.0,18.17,18.32,18.13,18.3,1620234.0
2021-12-17 13:00:00,18.3,18.36,18.24,18.3,1727741.0,18.3,18.36,18.24,18.3,1727741.0
2021-12-17 13:30:00,18.3,18.39,18.26,18.36,1719516.0,18.3,18.39,18.26,18.36,1719516.0
2021-12-17 14:00:00,18.36,18.37,18.21,18.24,1223683.0,18.36,18.37,18.21,18.24,1223683.0
2021-12-17 14:30:00,18.25,18.37,18.22,18.3,1678121.0,18.25,18.37,18.22,18.3,1678121.0
2021-12-17 15:00:00,18.3,18.34,18.2,18.33,2550527.0,18.3,18.34,18.2,18.33,2550527.0
2021-12-17 15:30:00,18.32,18.35,18.2,18.27,5128088.0,18.32,18.35,18.2,18.27,5128088.0
2021-12-20 09:30:00,17.67,18.7,17.61,18.68,9803986.0,17.67,18.7,17.61,18.68,9803986.0
2021-12-20 10:00:00,18.69,19.29,18.63,18.94,9806465.0,18.69,19.29,18.63,18.94,9806465.0
2021-12-20 10:30:00,18.94,18.96,18.55,18.92,4671555.0,18.94,18.96,18.55,18.92,4671555.0
2021-12-20 11:00:00,18.92,18.93,18.65,18.73,3134511.0,18.92,18.93,18.65,18.73,3134511.0
2021-12-20 11:30:00,18.73,19.07,18.67,18.89,3406456.0,18.73,19.07,18.67,18.89,3406456.0
2021-12-20 12:00:00,18.9,19.0,18.79,18.91,2007893.0,18.9,19.0,18.79,18.91,2007893.0
2021-12-20 12:30:00,18.91,18.91,18.65,18.72,1926100.0,18.91,18.91,18.65,18.72,1926100.0
2021-12-20 13:00:00,18.71,18.76,18.58,18.61,1762977.0,18.71,18.76,18.58,18.61,1762977.0
2021-12-20 13:30:00,18.62,18.88,18.52,18.84,2300197.0,18.62,18.88,18.52,18.84,2300197.0
2021-12-20 14:00:00,18.84,19.03,18.8,18.97,2284613.0,18.84,19.03,18.8,18.97,2284613.0
2021-12-20 14:30:00,18.97,19.0,18.82,18.89,2199573.0,18.97,19.0,18.82,18.89,2199573.0
2021-12-20 15:00:00,18.89,18.99,18.8,18.98,2204215.0,18.89,18.99,18.8,18.98,2204215.0
2021-12-20 15:30:00,18.98,18.98,18.75,18.89,5262678.0,18.98,18.98,18.75,18.89,5262678.0
2021-12-21 09:30:00,19.34,20.11,19.26,20.06,11265314.0,19.34,20.11,19.26,20.06,11265314.0
2021-12-21 10:00:00,20.06,20.48,20.06,20.27,9686777.0,20.06,20.48,20.06,20.27,9686777.0
2021-12-21 10:30:00,20.27,20.54,20.16,20.32,8825318.0,20.27,20.54,20.16,20.32,8825318.0
2021-12-21 11:00:00,20.32,20.63,20.31,20.57,4821061.0,20.32,20.63,20.31,20.57,4821061.0
2021-12-21 11:30:00,20.56,20.69,20.47,20.61,3880707.0,20.56,20.69,20.47,20.61,3880707.0
2021-12-21 12:00:00,20.61,20.73,20.52,20.52,3163114.0,20.61,20.73,20.52,20.52,3163114.0
2021-12-21 12:30:00,20.52,20.57,20.41,20.47,2354844.0,20.52,20.57,20.41,20.47,2354844.0
2021-12-21 13:00:00,20.47,20.56,20.41,20.47,1937400.0,20.47,20.56,20.41,20.47,1937400.0
2021-12-21 13:30:00,20.47,20.52,20.33,20.39,2093354.0,20.47,20.52,20.33,20.39,2093354.0
2021-12-21 14:00:00,20.39,20.64,20.36,20.55,2050419.0,20.39,20.64,20.36,20.55,2050419.0
2021-12-21 14:30:00,20.55,20.6,20.47,20.51,1924521.0,20.55,20.6,20.47,20.51,1924521.0
2021-12-21 15:00:00,20.51,20.61,20.45,20.51,2465798.0,20.51,20.61,20.45,20.51,2465798.0
2021-12-21 15:30:00,20.52,20.56,20.44,20.54,4380173.0,20.52,20.56,20.44,20.54,4380173.0
2021-12-22 09:30:00,20.55,20.69,20.02,20.66,8820194.0,20.55,20.69,20.02,20.66,8820194.0
2021-12-22 10:00:00,20.67,21.05,20.6,20.98,5989491.0,20.67,21.05,20.6,20.98,5989491.0
2021-12-22 10:30:00,20.98,21.09,20.84,21.09,4410721.0,20.98,21.09,20.84,21.09,4410721.0
2021-12-22 11:00:00,21.09,21.25,21.05,21.14,4813548.0,21.09,21.25,21.05,21.14,4813548.0
2021-12-22 11:30:00,21.14,21.29,21.11,21.23,3383847.0,21.14,21.29,21.11,21.23,3383847.0
2021-12-22 12:00:00,21.23,21.34,21.16,21.34,3088213.0,21.23,21.34,21.16,21.34,3088213.0
2021-12-22 12:30:00,21.34,21.47,21.28,21.43,3783784.0,21.34,21.47,21.28,21.43,3783784.0
2021-12-22 13:00:00,21.43,21.5,21.38,21.46,2569159.0,21.43,21.5,21.38,21.46,2569159.0
2021-12-22 13:30:00,21.46,21.47,21.32,21.39,1996767.0,21.46,21.47,21.32,21.39,1996767.0
2021-12-22 14:00:00,21.39,21.4,21.23,21.23,2122325.0,21.39,21.4,21.23,21.23,2122325.0
2021-12-22 14:30:00,21.23,21.37,21.23,21.34,1358054.0,21.23,21.37,21.23,21.34,1358054.0
2021-12-22 15:00:00,21.34,21.36,21.19,21.27,2372736.0,21.34,21.36,21.19,21.27,2372736.0
2021-12-22 15:30:00,21.27,21.31,21.18,21.27,4054387.0,21.27,21.31,21.18,21.27,4054387.0
2021-12-23 09:30:00,21.54,21.78,20.9,21.07,9322471.0,21.54,21.78,20.9,21.07,9322471.0
2021-12-23 10:00:00,21.07,21.23,20.88,21.05,4093984.0,21.07,21.23,20.88,21.05,4093984.0
2021-12-23 10:30:00,21.04,21.16,20.92,21.04,2622246.0,21.04,21.16,20.92,21.04,2622246.0
2021-12-23 11:00:00,21.04,21.34,21.04,21.25,2619891.0,21.04,21.34,21.04,21.25,2619891.0
2021-12-23 11:30:00,21.25,21.31,21.06,21.1,1945173.0,21.25,21.31,21.06,21.1,1945173.0
2021-12-23 12:00:00,21.1,21.23,21.09,21.23,1430466.0,21.1,21.23,21.09,21.23,1430466.0
2021-12-23 12:30:00,21.22,21.28,21.2,21.26,1427841.0,21.22,21.28,21.2,21.26,1427841.0
2021-12-23 13:00:00,21.27,21.36,21.25,21.32,1295037.0,21.27,21.36,21.25,21.32,1295037.0
2021-12-23 13:30:00,21.32,21.33,21.25,21.27,871669.0,21.32,21.33,21.25,21.27,871669.0
2021-12-23 14:00:00,21.28,21.29,21.14,21.21,1194725.0,21.28,21.29,21.14,21.21,1194725.0
2021-12-23 14:30:00,21.21,21.26,21.16,21.18,1247953.0,21.21,21.26,21.16,21.18,1247953.0
2021-12-23 15:00:00,21.18,21.19,21.05,21.14,1852939.0,21.18,21.19,21.05,21.14,1852939.0
2021-12-23 15:30:00,21.14,21.3,21.12,21.2,3816967.0,21.14,21.3,21.12,21.2,3816967.0
2021-12-27 09:30:00,20.34,20.8,20.03,20.55,8968334.0,20.34,20.8,20.03,20.55,8968334.0
2021-12-27 10:00:00,20.54,20.86,20.43,20.75,3932920.0,20.54,20.86,20.43,20.75,3932920.0
2021-12-27 10:30:00,20.76,21.03,20.71,21.0,2970496.0,20.76,21.03,20.71,21.0,2970496.0
2021-12-27 11:00:00,21.0,21.09,20.93,21.05,2572445.0,21.0,21.09,20.93,21.05,2572445.0
2021-12-27 11:30:00,21.04,21.13,20.99,21.02,2296037.0,21.04,21.13,20.99,21.02,2296037.0
2021-12-27 12:00:00,21.02,21.04,20.85,20.86,2077930.0,21.02,21.04,20.85,20.86,2077930.0
2021-12-27 12:30:00,20.86,20.92,20.77,20.91,1367044.0,20.86,20.92,20.77,20.91,1367044.0
2021-12-27 13:00:00,20.92,20.98,20.86,20.89,1190628.0,20.92,20.98,20.86,20.89,1190628.0
2021-12-27 13:30:00,20.89,20.94,20.86,20.92,1057139.0,20.89,20.94,20.86,20.92,1057139.0
2021-12-27 14:00:00,20.92,20.92,20.8,20.86,1158030.0,20.92,20.92,20.8,20.86,1158030.0
2021-12-27 14:30:00,20.87,20.9,20.84,20.87,930934.0,20.87,20.9,20.84,20.87,930934.0
2021-12-27 15:00:00,20.88,20.94,20.85,20.9,1176680.0,20.88,20.94,20.85,20.9,1176680.0
2021-12-27 15:30:00,20.91,20.99,20.82,20.95,3187465.0,20.91,20.99,20.82,20.95,3187465.0
2021-12-28 09:30:00,20.64,21.69,20.51,21.6,8261736.0,20.64,21.69,20.51,21.6,8261736.0
2021-12-28 10:00:00,21.59,21.8,21.56,21.67,4887101.0,21.59,21.8,21.56,21.67,4887101.0
2021-12-28 10:30:00,21.67,21.77,21.39,21.4,3113761.0,21.67,21.77,21.39,21.4,3113761.0
2021-12-28 11:00:00,21.4,21.41,21.15,21.26,2576658.0,21.4,21.41,21.15,21.26,2576658.0
2021-12-28 11:30:00,21.26,21.38,21.23,21.36,1635981.0,21.26,21.38,21.23,21.36,1635981.0
2021-12-28 12:00:00,21.36,21.36,21.13,21.19,1587413.0,21.36,21.36,21.13,21.19,1587413.0
2021-12-28 12:30:00,21.19,21.23,21.04,21.09,2419147.0,21.19,21.23,21.04,21.09,2419147.0
2021-12-28 13:00:00,21.1,21.18,21.07,21.13,1114194.0,21.1,21.18,21.07,21.13,1114194.0
2021-12-28 13:30:00,21.12,21.13,21.02,21.05,1221291.0,21.12,21.13,21.02,21.05,1221291.0
2021-12-28 14:00:00,21.05,21.07,20.92,21.0,1862141.0,21.05,21.07,20.92,21.0,1862141.0
2021-12-28 14:30:00,21.0,21.05,20.94,20.98,997922.0,21.0,21.05,20.94,20.98,997922.0
2021-12-28 15:00:00,20.98,21.02,20.89,21.0,1556819.0,20.98,21.02,20.89,21.0,1556819.0
2021-12-28 15:30:00,21.0,21.09,20.88,20.91,3675317.0,21.0,21.09,20.88,20.91,3675317.0
2021-12-29 09:30:00,20.66,20.69,20.28,20.56,7524834.0,20.66,20.69,20.28,20.56,7524834.0
2021-12-29 10:00:00,20.57,20.74,20.46,20.62,3753404.0,20.57,20.74,20.46,20.62,3753404.0
2021-12-29 10:30:00,20.62,20.79,20.56,20.75,2228622.0,20.62,20.79,20.56,20.75,2228622.0
2021-12-29 11:00:00,20.75,20.9,20.73,20.76,2156727.0,20.75,20.9,20.73,20.76,2156727.0
2021-12-29 11:30:00,20.75,20.78,20.68,20.77,1180000.0,20.75,20.78,20.68,20.77,1180000.0
2021-12-29 12:00:00,20.78,20.81,20.73,20.79,912015.0,20.78,20.81,20.73,20.79,912015.0
2021-12-29 12:30:00,20.8,20.82,20.72,20.73,869259.0,20.8,20.82,20.72,20.73,869259.0
2021-12-29 13:00:00,20.73,20.84,20.72,20.83,841657.0,20.73,20.84,20.72,20.83,841657.0
2021-12-29 13:30:00,20.82,20.88,20.8,20.83,1019704.0,20.82,20.88,20.8,20.83,1019704.0
2021-12-29 14:00:00,20.83,20.88,20.8,20.82,780788.0,20.83,20.88,20.8,20.82,780788.0
2021-12-29 14:30:00,20.82,20.83,20.72,20.75,749496.0,20.82,20.83,20.72,20.75,749496.0
2021-12-29 15:00:00,20.76,20.77,20.62,20.67,1073220.0,20.76,20.77,20.62,20.67,1073220.0
2021-12-29 15:30:00,20.67,20.8,20.65,20.8,2832287.0,20.67,20.8,20.65,20.8,2832287.0
2021-12-30 09:30:00,20.76,21.45,20.76,21.4,5576060.0,20.76,21.45,20.76,21.4,5576060.0
2021-12-30 10:00:00,21.39,21.51,21.23,21.24,2641082.0,21.39,21.51,21.23,21.24,2641082.0
2021-12-30 10:30:00,21.25,21.42,21.17,21.38,2690245.0,21.25,21.42,21.17,21.38,2690245.0
2021-12-30 11:00:00,21.38,21.38,21.15,21.23,2015829.0,21.38,21.38,21.15,21.23,2015829.0
2021-12-30 11:30:00,21.23,21.31,21.19,21.3,1084091.0,21.23,21.31,21.19,21.3,1084091.0
2021-12-30 12:00:00,21.3,21.32,20.56,20.62,7757812.0,21.3,21.32,20.56,20.62,7757812.0
2021-12-30 12:30:00,20.61,20.72,20.27,20.69,8018570.0,20.61,20.72,20.27,20.69,8018570.0
2021-12-30 13:00:00,20.7,20.86,20.61,20.64,3532393.0,20.7,20.86,20.61,20.64,3532393.0
2021-12-30 13:30:00,20.64,20.72,20.54,20.71,1958159.0,20.64,20.72,20.54,20.71,1958159.0
2021-12-30 14:00:00,20.72,20.75,20.54,20.73,1966151.0,20.72,20.75,20.54,20.73,1966151.0
2021-12-30 14:30:00,20.73,20.76,20.64,20.69,1431439.0,20.73,20.76,20.64,20.69,1431439.0
2021-12-30 15:00:00,20.69,20.69,20.54,20.62,2137554.0,20.69,20.69,20.54,20.62,2137554.0
2021-12-30 15:30:00,20.62,20.66,20.5,20.53,4011052.0,20.62,20.66,20.5,20.53,4011052.0
2021-12-31 09:30:00,20.51,20.78,20.21,20.54,5715272.0,20.51,20.78,20.21,20.54,5715272.0
2021-12-31 10:00:00,20.54,20.6,20.24,20.29,2671098.0,20.54,20.6,20.24,20.29,2671098.0
2021-12-31 10:30:00,20.29,20.32,20.11,20.17,2395487.0,20.29,20.32,20.11,20.17,2395487.0
2021-12-31 11:00:00,20.18,20.28,20.1,20.26,2049379.0,20.18,20.28,20.1,20.26,2049379.0
2021-12-31 11:30:00,20.26,20.28,20.14,20.18,1199636.0,20.26,20.28,20.14,20.18,1199636.0
2021-12-31 12:00:00,20.18,20.2,20.04,20.06,1710237.0,20.18,20.2,20.04,20.06,1710237.0
2021-12-31 12:30:00,20.07,20.18,20.02,20.17,1685482.0,20.07,20.18,20.02,20.17,1685482.0
2021-12-31 13:00:00,20.18,20.21,20.13,20.17,978915.0,20.18,20.21,20.13,20.17,978915.0
2021-12-31 13:30:00,20.18,20.25,20.17,20.23,1101962.0,20.18,20.25,20.17,20.23,1101962.0
2021-12-31 14:00:00,20.22,20.28,20.17,20.27,1159646.0,20.22,20.28,20.17,20.27,1159646.0
2021-12-31 14:30:00,20.27,20.3,20.24,20.29,1036657.0,20.27,20.3,20.24,20.29,1036657.0
2021-12-31 15:00:00,20.28,20.35,20.24,20.26,1491404.0,20.28,20.35,20.24,20.26,1491404.0
2021-12-31 15:30:00,20.26,20.26,20.12,20.13,2838682.0,20.26,20.26,20.12,20.13,2838682.0
2022-01-03 09:30:00,20.5,21.23,20.44,21.2,6912669.0,20.5,21.23,20.44,21.2,6912669.0
2022-01-03 10:00:00,21.2,21.7,21.17,21.7,6461052.0,21.2,21.7,21.17,21.7,6461052.0
2022-01-03 10:30:00,21.7,21.74,21.39,21.44,4843386.0,21.7,21.74,21.39,21.44,4843386.0
2022-01-03 11:00:00,21.44,21.66,21.33,21.39,2710058.0,21.44,21.66,21.33,21.39,2710058.0
2022-01-03 11:30:00,21.38,21.44,21.25,21.3,1963844.0,21.38,21.44,21.25,21.3,1963844.0
2022-01-03 12:00:00,21.29,21.36,21.12,21.24,1641810.0,21.29,21.36,21.12,21.24,1641810.0
2022-01-03 12:30:00,21.24,21.43,21.21,21.38,1202826.0,21.24,21.43,21.21,21.38,1202826.0
2022-01-03 13:00:00,21.38,21.43,21.34,21.4,1030659.0,21.38,21.43,21.34,21.4,1030659.0
2022-01-03 13:30:00,21.41,21.48,21.32,21.46,971887.0,21.41,21.48,21.32,21.46,971887.0
2022-01-03 14:00:00,21.46,21.48,21.36,21.41,843460.0,21.46,21.48,21.36,21.41,843460.0
2022-01-03 14:30:00,21.41,21.53,21.36,21.53,1045766.0,21.41,21.53,21.36,21.53,1045766.0
2022-01-03 15:00:00,21.52,21.59,21.45,21.58,1605901.0,21.52,21.59,21.45,21.58,1605901.0
2022-01-03 15:30:00,21.58,21.62,21.36,21.41,3714085.0,21.58,21.62,21.36,21.41,3714085.0
2022-01-04 09:30:00,22.06,22.38,21.66,21.89,10516021.0,22.06,22.38,21.66,21.89,10516021.0
2022-01-04 10:00:00,21.88,22.09,21.72,21.83,3767774.0,21.88,22.09,21.72,21.83,3767774.0
2022-01-04 10:30:00,21.84,21.97,21.68,21.79,3302682.0,21.84,21.97,21.68,21.79,3302682.0
2022-01-04 11:00:00,21.8,21.89,21.58,21.75,2920173.0,21.8,21.89,21.58,21.75,2920173.0
2022-01-04 11:30:00,21.75,21.76,21.53,21.65,2762040.0,21.75,21.76,21.53,21.65,2762040.0
2022-01-04 12:00:00,21.64,21.71,21.51,21.61,1714137.0,21.64,21.71,21.51,21.61,1714137.0
2022-01-04 12:30:00,21.61,21.71,21.53,21.62,1340458.0,21.61,21.71,21.53,21.62,1340458.0
2022-01-04 13:00:00,21.61,21.71,21.58,21.67,1251558.0,21.61,21.71,21.58,21.67,1251558.0
2022-01-04 13:30:00,21.66,21.79,21.59,21.62,1553781.0,21.66,21.79,21.59,21.62,1553781.0
2022-01-04 14:00:00,21.61,21.72,21.55,21.68,1746956.0,21.61,21.72,21.55,21.68,1746956.0
2022-01-04 14:30:00,21.68,21.9,21.66,21.89,1862295.0,21.68,21.9,21.66,21.89,1862295.0
2022-01-04 15:00:00,21.88,21.9,21.73,21.78,2464229.0,21.88,21.9,21.73,21.78,2464229.0
2022-01-04 15:30:00,21.79,21.84,21.7,21.74,3855803.0,21.79,21.84,21.7,21.74,3855803.0
2022-01-05 09:30:00,21.79,22.17,21.78,21.9,5936388.0,21.79,22.17,21.78,21.9,5936388.0
2022-01-05 10:00:00,21.91,21.97,21.76,21.84,2615232.0,21.91,21.97,21.76,21.84,2615232.0
2022-01-05 10:30:00,21.83,21.89,21.66,21.8,2213326.0,21.83,21.89,21.66,21.8,2213326.0
2022-01-05 11:00:00,21.79,21.84,21.73,21.8,1064438.0,21.79,21.84,21.73,21.8,1064438.0
2022-01-05 11:30:00,21.79,21.82,21.67,21.7,1287714.0,21.79,21.82,21.67,21.7,1287714.0
2022-01-05 12:00:00,21.71,21.73,21.62,21.68,1078703.0,21.71,21.73,21.62,21.68,1078703.0
2022-01-05 12:30:00,21.68,21.69,21.47,21.5,1579086.0,21.68,21.69,21.47,21.5,1579086.0
2022-01-05 13:00:00,21.5,21.63,21.41,21.6,1203757.0,21.5,21.63,21.41,21.6,1203757.0
2022-01-05 13:30:00,21.59,21.67,21.57,21.67,797183.0,21.59,21.67,21.57,21.67,797183.0
2022-01-05 14:00:00,21.67,21.72,21.33,21.43,1851282.0,21.67,21.72,21.33,21.43,1851282.0
2022-01-05 14:30:00,21.42,21.47,21.24,21.27,1661890.0,21.42,21.47,21.24,21.27,1661890.0
2022-01-05 15:00:00,21.27,21.28,21.07,21.07,3049161.0,21.27,21.28,21.07,21.07,3049161.0
2022-01-05 15:30:00,21.07,21.28,21.06,21.17,4035857.0,21.07,21.28,21.06,21.17,4035857.0
2022-01-06 09:30:00,21.62,21.99,21.38,21.47,5451991.0,21.62,21.99,21.38,21.47,5451991.0
2022-01-06 10:00:00,21.46,21.47,21.06,21.36,3791115.0,21.46,21.47,21.06,21.36,3791115.0
2022-01-06 10:30:00,21.36,21.5,21.25,21.46,1992229.0,21.36,21.5,21.25,21.46,1992229.0
2022-01-06 11:00:00,21.46,21.68,21.39,21.5,2211456.0,21.46,21.68,21.39,21.5,2211456.0
2022-01-06 11:30:00,21.5,21.54,21.37,21.42,1522642.0,21.5,21.54,21.37,21.42,1522642.0
2022-01-06 12:00:00,21.41,21.54,21.32,21.53,1261159.0,21.41,21.54,21.32,21.53,1261159.0
2022-01-06 12:30:00,21.53,21.56,21.45,21.46,834317.0,21.53,21.56,21.45,21.46,834317.0
2022-01-06 13:00:00,21.46,21.49,21.29,21.32,996100.0,21.46,21.49,21.29,21.32,996100.0
2022-01-06 13:30:00,21.32,21.4,21.31,21.39,956036.0,21.32,21.4,21.31,21.39,956036.0
2022-01-06 14:00:00,21.39,21.41,21.02,21.27,3494640.0,21.39,21.41,21.02,21.27,3494640.0
2022-01-06 14:30:00,21.27,21.28,21.08,21.19,1434894.0,21.27,21.28,21.08,21.19,1434894.0
2022-01-06 15:00:00,21.2,21.25,21.07,21.2,1476778.0,21.2,21.25,21.07,21.2,1476778.0
2022-01-06 15:30:00,21.19,21.25,21.02,21.07,2740644.0,21.19,21.25,21.02,21.07,2740644.0
2022-01-07 09:30:00,21.35,21.61,21.12,21.55,5019095.0,21.35,21.61,21.12,21.55,5019095.0
2022-01-07 10:00:00,21.56,21.81,21.49,21.75,3196775.0,21.56,21.81,21.49,21.75,3196775.0
2022-01-07 10:30:00,21.75,21.87,21.48,21.68,3098560.0,21.75,21.87,21.48,21.68,3098560.0
2022-01-07 11:00:00,21.68,21.82,21.57,21.79,1739066.0,21.68,21.82,21.57,21.79,1739066.0
2022-01-07 11:30:00,21.79,22.11,21.78,22.07,3197686.0,21.79,22.11,21.78,22.07,3197686.0
2022-01-07 12:00:00,22.08,22.29,21.99,22.05,3380644.0,22.08,22.29,21.99,22.05,3380644.0
2022-01-07 12:30:00,22.05,22.15,22.01,22.13,2044698.0,22.05,22.15,22.01,22.13,2044698.0
2022-01-07 13:00:00,22.12,22.25,22.08,22.17,1777423.0,22.12,22.25,22.08,22.17,1777423.0
2022-01-07 13:30:00,22.16,22.16,22.05,22.07,1274949.0,22.16,22.16,22.05,22.07,1274949.0
2022-01-07 14:00:00,22.07,22.08,21.92,21.93,1521640.0,22.07,22.08,21.92,21.93,1521640.0
2022-01-07 14:30:00,21.93,21.94,21.86,21.9,1130052.0,21.93,21.94,21.86,21.9,1130052.0
2022-01-07 15:00:00,21.91,21.98,21.9,21.98,1203809.0,21.91,21.98,21.9,21.98,1203809.0
2022-01-07 15:30:00,21.98,22.04,21.88,21.91,3998061.0,21.98,22.04,21.88,21.91,3998061.0
2022-01-10 09:30:00,22.0,22.13,21.19,21.26,5806482.0,22.0,22.13,21.19,21.26,5806482.0
2022-01-10 10:00:00,21.26,21.38,21.01,21.03,3672106.0,21.26,21.38,21.01,21.03,3672106.0
2022-01-10 10:30:00,21.02,21.23,20.96,21.17,3057566.0,21.02,21.23,20.96,21.17,3057566.0
2022-01-10 11:00:00,21.17,21.41,21.1,21.41,2581474.0,21.17,21.41,21.1,21.41,2581474.0
2022-01-10 11:30:00,21.4,21.47,21.3,21.37,1574358.0,21.4,21.47,21.3,21.37,1574358.0
2022-01-10 12:00:00,21.37,21.43,21.27,21.32,1241203.0,21.37,21.43,21.27,21.32,1241203.0
2022-01-10 12:30:00,21.33,21.34,21.2,21.32,1328072.0,21.33,21.34,21.2,21.32,1328072.0
2022-01-10 13:00:00,21.31,21.38,21.24,21.28,1253591.0,21.31,21.38,21.24,21.28,1253591.0
2022-01-10 13:30:00,21.28,21.32,21.2,21.27,986040.0,21.28,21.32,21.2,21.27,986040.0
2022-01-10 14:00:00,21.27,21.41,21.25,21.36,1345588.0,21.27,21.41,21.25,21.36,1345588.0
2022-01-10 14:30:00,21.36,21.41,21.28,21.3,915986.0,21.36,21.41,21.28,21.3,915986.0
2022-01-10 15:00:00,21.31,21.39,21.23,21.37,1568745.0,21.31,21.39,21.23,21.37,1568745.0
2022-01-10 15:30:00,21.37,21.42,21.3,21.4,3243495.0,21.37,21.42,21.3,21.4,3243495.0
2022-01-11 09:30:00,21.38,21.66,21.11,21.41,4573867.0,21.38,21.66,21.11,21.41,4573867.0
2022-01-11 10:00:00,21.42,21.73,21.38,21.7,2632246.0,21.42,21.73,21.38,21.7,2632246.0
2022-01-11 10:30:00,21.71,21.72,21.52,21.61,1852367.0,21.71,21.72,21.52,21.61,1852367.0
2022-01-11 11:00:00,21.61,21.89,21.6,21.88,2336970.0,21.61,21.89,21.6,21.88,2336970.0
2022-01-11 11:30:00,21.88,22.03,21.81,21.96,2186153.0,21.88,22.03,21.81,21.96,2186153.0
2022-01-11 12:00:00,21.96,22.03,21.91,21.91,1263875.0,21.96,22.03,21.91,21.91,1263875.0
2022-01-11 12:30:00,21.92,22.22,21.89,22.15,1873004.0,21.92,22.22,21.89,22.15,1873004.0
2022-01-11 13:00:00,22.14,22.23,22.01,22.16,1873096.0,22.14,22.23,22.01,22.16,1873096.0
2022-01-11 13:30:00,22.16,22.2,22.12,22.19,1168638.0,22.16,22.2,22.12,22.19,1168638.0
2022-01-11 14:00:00,22.2,22.21,22.1,22.13,925046.0,22.2,22.21,22.1,22.13,925046.0
2022-01-11 14:30:00,22.12,22.12,22.0,22.09,1010240.0,22.12,22.12,22.0,22.09,1010240.0
2022-01-11 15:00:00,22.09,22.15,22.05,22.14,1385032.0,22.09,22.15,22.05,22.14,1385032.0
2022-01-11 15:30:00,22.14,22.15,21.94,22.0,2909411.0,22.14,22.15,21.94,22.0,2909411.0
2022-01-12 09:30:00,22.18,22.46,21.8,22.36,6670641.0,22.18,22.46,21.8,22.36,6670641.0
2022-01-12 10:00:00,22.37,22.45,22.01,22.03,3691149.0,22.37,22.45,22.01,22.03,3691149.0
2022-01-12 10:30:00,22.03,22.07,21.84,22.01,3076685.0,22.03,22.07,21.84,22.01,3076685.0
2022-01-12 11:00:00,22.02,22.23,21.96,22.13,2206118.0,22.02,22.23,21.96,22.13,2206118.0
2022-01-12 11:30:00,22.13,22.22,22.08,22.17,1762125.0,22.13,22.22,22.08,22.17,1762125.0
2022-01-12 12:00:00,22.17,22.3,22.12,22.28,1311970.0,22.17,22.3,22.12,22.28,1311970.0
2022-01-12 12:30:00,22.28,22.36,22.25,22.34,1078961.0,22.28,22.36,22.25,22.34,1078961.0
2022-01-12 13:00:00,22.34,22.34,22.21,22.26,1229871.0,22.34,22.34,22.21,22.26,1229871.0
2022-01-12 13:30:00,22.25,22.32,22.21,22.23,1103814.0,22.25,22.32,22.21,22.23,1103814.0
2022-01-12 14:00:00,22.24,22.42,22.17,22.36,2455260.0,22.24,22.42,22.17,22.36,2455260.0
2022-01-12 14:30:00,22.36,22.36,22.23,22.3,1238053.0,22.36,22.36,22.23,22.3,1238053.0
2022-01-12 15:00:00,22.3,22.34,22.25,22.31,1160903.0,22.3,22.34,22.25,22.31,1160903.0
2022-01-12 15:30:00,22.31,22.38,22.29,22.31,3023013.0,22.31,22.38,22.29,22.31,3023013.0
2022-01-13 09:30:00,22.42,23.11,22.37,22.95,6845956.0,22.42,23.11,22.37,22.95,6845956.0
2022-01-13 10:00:00,22.95,23.15,22.84,22.95,4431772.0,22.95,23.15,22.84,22.95,4431772.0
2022-01-13 10:30:00,22.95,23.03,22.77,23.01,3245516.0,22.95,23.03,22.77,23.01,3245516.0
2022-01-13 11:00:00,23.01,23.19,22.97,23.18,2958183.0,23.01,23.19,22.97,23.18,2958183.0
2022-01-13 11:30:00,23.18,23.3,23.08,23.11,3623909.0,23.18,23.3,23.08,23.11,3623909.0
2022-01-13 12:00:00,23.1,23.11,22.86,23.06,2756067.0,23.1,23.11,22.86,23.06,2756067.0
2022-01-13 12:30:00,23.05,23.11,22.88,22.99,1588487.0,23.05,23.11,22.88,22.99,1588487.0
2022-01-13 13:00:00,22.98,23.11,22.95,23.1,1614396.0,22.98,23.11,22.95,23.1,1614396.0
2022-01-13 13:30:00,23.09,23.15,23.07,23.14,983569.0,23.09,23.15,23.07,23.14,983569.0
2022-01-13 14:00:00,23.14,23.21,23.07,23.11,1404701.0,23.14,23.21,23.07,23.11,1404701.0
2022-01-13 14:30:00,23.11,23.12,22.92,23.05,2325013.0,23.11,23.12,22.92,23.05,2325013.0
2022-01-13 15:00:00,23.05,23.07,22.94,22.96,1696221.0,23.05,23.07,22.94,22.96,1696221.0
2022-01-13 15:30:00,22.95,22.97,22.85,22.92,4568498.0,22.95,22.97,22.85,22.92,4568498.0
2022-01-14 09:30:00,22.6,22.82,22.38,22.62,5432855.0,22.6,22.82,22.38,22.62,5432855.0
2022-01-14 10:00:00,22.62,22.81,22.51,22.55,2692756.0,22.62,22.81,22.51,22.55,2692756.0
2022-01-14 10:30:00,22.55,22.74,22.5,22.68,2338835.0,22.55,22.74,22.5,22.68,2338835.0
2022-01-14 11:00:00,22.68,22.75,22.48,22.55,2099118.0,22.68,22.75,22.48,22.55,2099118.0
2022-01-14 11:30:00,22.55,22.63,22.49,22.5,1460837.0,22.55,22.63,22.49,22.5,1460837.0
2022-01-14 12:00:00,22.51,22.58,22.45,22.51,945829.0,22.51,22.58,22.45,22.51,945829.0
2022-01-14 12:30:00,22.52,22.55,22.26,22.43,1854163.0,22.52,22.55,22.26,22.43,1854163.0
2022-01-14 13:00:00,22.43,22.5,22.38,22.46,1048667.0,22.43,22.5,22.38,22.46,1048667.0
2022-01-14 13:30:00,22.46,22.65,22.46,22.63,1388241.0,22.46,22.65,22.46,22.63,1388241.0
2022-01-14 14:00:00,22.63,22.74,22.6,22.66,938337.0,22.63,22.74,22.6,22.66,938337.0
2022-01-14 14:30:00,22.65,22.83,22.64,22.77,1068543.0,22.65,22.83,22.64,22.77,1068543.0
2022-01-14 15:00:00,22.77,22.86,22.73,22.8,1297353.0,22.77,22.86,22.73,22.8,1297353.0
2022-01-14 15:30:00,22.8,22.95,22.78,22.95,2748563.0,22.8,22.95,22.78,22.95,2748563.0
2022-01-18 09:30:00,22.52,22.76,22.16,22.49,6336092.0,22.52,22.76,22.16,22.49,6336092.0
2022-01-18 10:00:00,22.48,22.68,22.4,22.53,1936641.0,22.48,22.68,22.4,22.53,1936641.0
2022-01-18 10:30:00,22.53,22.53,22.29,22.35,2164664.0,22.53,22.53,22.29,22.35,2164664.0
2022-01-18 11:00:00,22.36,22.42,22.29,22.32,1488142.0,22.36,22.42,22.29,22.32,1488142.0
2022-01-18 11:30:00,22.31,22.44,22.21,22.32,1508924.0,22.31,22.44,22.21,22.32,1508924.0
2022-01-18 12:00:00,22.31,22.33,22.19,22.24,1067333.0,22.31,22.33,22.19,22.24,1067333.0
2022-01-18 12:30:00,22.25,22.33,22.16,22.18,909870.0,22.25,22.33,22.16,22.18,909870.0
2022-01-18 13:00:00,22.17,22.18,21.98,22.03,1940645.0,22.17,22.18,21.98,22.03,1940645.0
2022-01-18 13:30:00,22.03,22.2,22.02,22.17,982947.0,22.03,22.2,22.02,22.17,982947.0
2022-01-18 14:00:00,22.17,22.23,22.12,22.15,922249.0,22.17,22.23,22.12,22.15,922249.0
2022-01-18 14:30:00,22.16,22.37,22.15,22.27,1074902.0,22.16,22.37,22.15,22.27,1074902.0
2022-01-18 15:00:00,22.27,22.27,22.08,22.12,1505647.0,22.27,22.27,22.08,22.12,1505647.0
2022-01-18 15:30:00,22.12,22.12,21.91,21.99,3643895.0,22.12,22.12,21.91,21.99,3643895.0
2022-01-19 09:30:00,21.92,21.96,21.58,21.92,4661251.0,21.92,21.96,21.58,21.92,4661251.0
2022-01-19 10:00:00,21.92,21.94,21.61,21.64,2485426.0,21.92,21.94,21.61,21.64,2485426.0
2022-01-19 10:30:00,21.64,21.64,21.44,21.58,2283863.0,21.64,21.64,21.44,21.58,2283863.0
2022-01-19 11:00:00,21.58,21.7,21.55,21.63,1300605.0,21.58,21.7,21.55,21.63,1300605.0
2022-01-19 11:30:00,21.63,21.68,21.45,21.58,1585834.0,21.63,21.68,21.45,21.58,1585834.0
2022-01-19 12:00:00,21.57,21.88,21.57,21.78,1472845.0,21.57,21.88,21.57,21.78,1472845.0
2022-01-19 12:30:00,21.79,21.8,21.62,21.73,872218.0,21.79,21.8,21.62,21.73,872218.0
2022-01-19 13:00:00,21.73,21.73,21.58,21.6,745333.0,21.73,21.73,21.58,21.6,745333.0
2022-01-19 13:30:00,21.59,21.69,21.56,21.62,630545.0,21.59,21.69,21.56,21.62,630545.0
2022-01-19 14:00:00,21.61,21.63,21.46,21.46,860028.0,21.61,21.63,21.46,21.46,860028.0
2022-01-19 14:30:00,21.46,21.52,21.39,21.42,3273924.0,21.46,21.52,21.39,21.42,3273924.0
2022-01-19 15:00:00,21.43,21.52,21.39,21.42,981888.0,21.43,21.52,21.39,21.42,981888.0
2022-01-19 15:30:00,21.42,21.42,21.18,21.23,3800441.0,21.42,21.42,21.18,21.23,3800441.0
2022-01-20 09:30:00,21.31,21.59,21.13,21.41,3817736.0,21.31,21.59,21.13,21.41,3817736.0
2022-01-20 10:00:00,21.41,21.53,21.3,21.5,1891695.0,21.41,21.53,21.3,21.5,1891695.0
2022-01-20 10:30:00,21.51,21.98,21.47,21.95,2220984.0,21.51,21.98,21.47,21.95,2220984.0
2022-01-20 11:00:00,21.95,21.96,21.64,21.73,2006105.0,21.95,21.96,21.64,21.73,2006105.0
2022-01-20 11:30:00,21.73,21.9,21.71,21.89,1069633.0,21.73,21.9,21.71,21.89,1069633.0
2022-01-20 12:00:00,21.89,21.9,21.75,21.83,670431.0,21.89,21.9,21.75,21.83,670431.0
2022-01-20 12:30:00,21.83,21.86,21.66,21.7,763962.0,21.83,21.86,21.66,21.7,763962.0
2022-01-20 13:00:00,21.7,21.74,21.62,21.66,935455.0,21.7,21.74,21.62,21.66,935455.0
2022-01-20 13:30:00,21.66,21.67,21.53,21.6,979934.0,21.66,21.67,21.53,21.6,979934.0
2022-01-20 14:00:00,21.6,21.68,21.38,21.39,1060486.0,21.6,21.68,21.38,21.39,1060486.0
2022-01-20 14:30:00,21.39,21.4,21.23,21.25,1136569.0,21.39,21.4,21.23,21.25,1136569.0
2022-01-20 15:00:00,21.25,21.29,21.1,21.12,1429978.0,21.25,21.29,21.1,21.12,1429978.0
2022-01-20 15:30:00,21.12,21.12,20.73,20.8,3865867.0,21.12,21.12,20.73,20.8,3865867.0
2022-01-21 09:30:00,20.68,20.69,20.1,20.24,5730504.0,20.68,20.69,20.1,20.24,5730504.0
2022-01-21 10:00:00,20.24,20.38,19.78,20.11,4417237.0,20.24,20.38,19.78,20.11,4417237.0
2022-01-21 10:30:00,20.11,20.62,20.07,20.45,3904403.0,20.11,20.62,20.07,20.45,3904403.0
2022-01-21 11:00:00,20.45,20.66,20.38,20.61,2083251.0,20.45,20.66,20.38,20.61,2083251.0
2022-01-21 11:30:00,20.6,20.63,20.4,20.48,1827475.0,20.6,20.63,20.4,20.48,1827475.0
2022-01-21 12:00:00,20.47,20.58,20.27,20.41,1506857.0,20.47,20.58,20.27,20.41,1506857.0
2022-01-21 12:30:00,20.4,20.44,20.22,20.27,1386106.0,20.4,20.44,20.22,20.27,1386106.0
2022-01-21 13:00:00,20.27,20.31,20.13,20.19,1536892.0,20.27,20.31,20.13,20.19,1536892.0
2022-01-21 13:30:00,20.19,20.4,20.16,20.25,1364871.0,20.19,20.4,20.16,20.25,1364871.0
2022-01-21 14:00:00,20.26,20.35,20.21,20.22,1028290.0,20.26,20.35,20.21,20.22,1028290.0
2022-01-21 14:30:00,20.22,20.27,20.07,20.09,1095658.0,20.22,20.27,20.07,20.09,1095658.0
2022-01-21 15:00:00,20.09,20.11,19.94,20.01,2880812.0,20.09,20.11,19.94,20.01,2880812.0
2022-01-21 15:30:00,20.0,20.12,19.95,20.0,6331934.0,20.0,20.12,19.95,20.0,6331934.0
2022-01-24 09:30:00,19.08,19.52,18.86,18.94,7291932.0,19.08,19.52,18.86,18.94,7291932.0
2022-01-24 10:00:00,18.94,19.17,18.57,18.76,6078198.0,18.94,19.17,18.57,18.76,6078198.0
2022-01-24 10:30:00,18.76,19.15,18.75,19.06,4456728.0,18.76,19.15,18.75,19.06,4456728.0
2022-01-24 11:00:00,19.06,19.07,18.71,18.82,2349059.0,19.06,19.07,18.71,18.82,2349059.0
2022-01-24 11:30:00,18.82,18.85,18.53,18.68,2642673.0,18.82,18.85,18.53,18.68,2642673.0
2022-01-24 12:00:00,18.68,18.71,18.25,18.31,4466187.0,18.68,18.71,18.25,18.31,4466187.0
2022-01-24 12:30:00,18.32,18.63,18.24,18.6,2939587.0,18.32,18.63,18.24,18.6,2939587.0
2022-01-24 13:00:00,18.59,19.0,18.59,18.77,2682582.0,18.59,19.0,18.59,18.77,2682582.0
2022-01-24 13:30:00,18.76,19.21,18.76,19.21,2019524.0,18.76,19.21,18.76,19.21,2019524.0
2022-01-24 14:00:00,19.21,19.39,19.12,19.17,2336205.0,19.21,19.39,19.12,19.17,2336205.0
2022-01-24 14:30:00,19.18,19.27,19.0,19.23,1485693.0,19.18,19.27,19.0,19.23,1485693.0
2022-01-24 15:00:00,19.23,19.45,19.18,19.36,2196357.0,19.23,19.45,19.18,19.36,2196357.0
2022-01-24 15:30:00,19.36,19.76,19.31,19.74,4999024.0,19.36,19.76,19.31,19.74,4999024.0
2022-01-25 09:30:00,19.25,19.76,19.2,19.23,4368123.0,19.25,19.76,19.2,19.23,4368123.0
2022-01-25 10:00:00,19.22,19.55,19.09,19.55,3105830.0,19.22,19.55,19.09,19.55,3105830.0
2022-01-25 10:30:00,19.56,19.92,19.52,19.66,2933615.0,19.56,19.92,19.52,19.66,2933615.0
2022-01-25 11:00:00,19.66,19.89,19.54,19.77,2381366.0,19.66,19.89,19.54,19.77,2381366.0
2022-01-25 11:30:00,19.77,19.91,19.62,19.75,1950325.0,19.77,19.91,19.62,19.75,1950325.0
2022-01-25 12:00:00,19.74,19.89,19.61,19.83,1838055.0,19.74,19.89,19.61,19.83,1838055.0
2022-01-25 12:30:00,19.83,19.84,19.65,19.73,1113426.0,19.83,19.84,19.65,19.73,1113426.0
2022-01-25 13:00:00,19.74,19.85,19.56,19.84,1204172.0,19.74,19.85,19.56,19.84,1204172.0
2022-01-25 13:30:00,19.84,20.02,19.79,20.0,1838308.0,19.84,20.02,19.79,20.0,1838308.0
2022-01-25 14:00:00,20.0,20.24,19.93,20.22,2119398.0,20.0,20.24,19.93,20.22,2119398.0
2022-01-25 14:30:00,20.21,20.34,20.13,20.31,1750785.0,20.21,20.34,20.13,20.31,1750785.0
2022-01-25 15:00:00,20.3,20.4,20.15,20.18,2457996.0,20.3,20.4,20.15,20.18,2457996.0
2022-01-25 15:30:00,20.18,20.32,20.13,20.2,4551294.0,20.18,20.32,20.13,20.2,4551294.0
2022-01-26 09:30:00,20.54,20.84,20.27,20.74,4263351.0,20.54,20.84,20.27,20.74,4263351.0
2022-01-26 10:00:00,20.73,20.79,20.54,20.61,2545183.0,20.73,20.79,20.54,20.61,2545183.0
2022-01-26 10:30:00,20.6,20.7,20.42,20.64,2110005.0,20.6,20.7,20.42,20.64,2110005.0
2022-01-26 11:00:00,20.63,20.93,20.56,20.82,3025840.0,20.63,20.93,20.56,20.82,3025840.0
2022-01-26 11:30:00,20.82,20.87,20.7,20.84,1648078.0,20.82,20.87,20.7,20.84,1648078.0
2022-01-26 12:00:00,20.84,20.91,20.76,20.84,1087454.0,20.84,20.91,20.76,20.84,1087454.0
2022-01-26 12:30:00,20.84,20.91,20.77,20.89,804368.0,20.84,20.91,20.77,20.89,804368.0
2022-01-26 13:00:00,20.89,20.9,20.77,20.87,1485921.0,20.89,20.9,20.77,20.87,1485921.0
2022-01-26 13:30:00,20.87,20.89,20.79,20.85,939871.0,20.87,20.89,20.79,20.85,939871.0
2022-01-26 14:00:00,20.85,21.1,20.62,20.93,3549540.0,20.85,21.1,20.62,20.93,3549540.0
2022-01-26 14:30:00,20.92,20.95,20.43,20.51,4238981.0,20.92,20.95,20.43,20.51,4238981.0
2022-01-26 15:00:00,20.5,20.5,20.04,20.35,4577849.0,20.5,20.5,20.04,20.35,4577849.0
2022-01-26 15:30:00,20.35,20.48,20.18,20.28,5894955.0,20.35,20.48,20.18,20.28,5894955.0
2022-01-27 09:30:00,20.46,20.71,20.3,20.43,3643337.0,20.46,20.71,20.3,20.43,3643337.0
2022-01-27 10:00:00,20.44,20.58,20.09,20.1,2384439.0,20.44,20.58,20.09,20.1,2384439.0
2022-01-27 10:30:00,20.1,20.26,20.01,20.23,2501361.0,20.1,20.26,20.01,20.23,2501361.0
2022-01-27 11:00:00,20.23,20.39,20.2,20.21,2235124.0,20.23,20.39,20.2,20.21,2235124.0
2022-01-27 11:30:00,20.21,20.34,20.06,20.08,1601525.0,20.21,20.34,20.06,20.08,1601525.0
2022-01-27 12:00:00,20.07,20.11,19.82,19.86,1831771.0,20.07,20.11,19.82,19.86,1831771.0
2022-01-27 12:30:00,19.87,19.89,19.61,19.62,1600819.0,19.87,19.89,19.61,19.62,1600819.0
2022-01-27 13:00:00,19.62,19.68,19.3,19.3,5522320.0,19.62,19.68,19.3,19.3,5522320.0
2022-01-27 13:30:00,19.3,19.52,19.25,19.38,2562559.0,19.3,19.52,19.25,19.38,2562559.0
2022-01-27 14:00:00,19.37,19.51,19.21,19.23,2186674.0,19.37,19.51,19.21,19.23,2186674.0
2022-01-27 14:30:00,19.22,19.39,19.11,19.14,2062591.0,19.22,19.39,19.11,19.14,2062591.0
2022-01-27 15:00:00,19.14,19.25,18.94,19.14,2597995.0,19.14,19.25,18.94,19.14,2597995.0
2022-01-27 15:30:00,19.14,19.3,19.05,19.1,5151317.0,19.14,19.3,19.05,19.1,5151317.0
2022-01-28 09:30:00,19.21,19.28,18.84,18.88,4464769.0,19.21,19.28,18.84,18.88,4464769.0
2022-01-28 10:00:00,18.87,18.95,18.51,18.57,4624383.0,18.87,18.95,18.51,18.57,4624383.0
2022-01-28 10:30:00,18.57,18.67,18.28,18.65,5572057.0,18.57,18.67,18.28,18.65,5572057.0
2022-01-28 11:00:00,18.65,18.94,18.53,18.84,3340022.0,18.65,18.94,18.53,18.84,3340022.0
2022-01-28 11:30:00,18.84,19.01,18.78,18.98,2137991.0,18.84,19.01,18.78,18.98,2137991.0
2022-01-28 12:00:00,18.98,19.08,18.88,18.91,1871969.0,18.98,19.08,18.88,18.91,1871969.0
2022-01-28 12:30:00,18.89,18.92,18.51,18.56,3444892.0,18.89,18.92,18.51,18.56,3444892.0
2022-01-28 13:00:00,18.55,18.71,18.52,18.59,2017827.0,18.55,18.71,18.52,18.59,2017827.0
2022-01-28 13:30:00,18.59,18.8,18.59,18.75,1467444.0,18.59,18.8,18.59,18.75,1467444.0
2022-01-28 14:00:00,18.75,18.84,18.29,18.32,3799241.0,18.75,18.84,18.29,18.32,3799241.0
2022-01-28 14:30:00,18.32,18.69,18.28,18.69,2480020.0,18.32,18.69,18.28,18.69,2480020.0
2022-01-28 15:00:00,18.69,18.72,18.44,18.57,4319141.0,18.69,18.72,18.44,18.57,4319141.0
2022-01-28 15:30:00,18.57,18.98,18.51,18.98,5815902.0,18.57,18.98,18.51,18.98,5815902.0
2022-01-31 09:30:00,18.78,18.85,18.15,18.85,6921474.0,18.78,18.85,18.15,18.85,6921474.0
2022-01-31 10:00:00,18.84,19.25,18.82,19.05,3997043.0,18.84,19.25,18.82,19.05,3997043.0
2022-01-31 10:30:00,19.05,19.49,19.0,19.48,5610176.0,19.05,19.49,19.0,19.48,5610176.0
2022-01-31 11:00:00,19.48,19.59,19.41,19.46,3150693.0,19.48,19.59,19.41,19.46,3150693.0
2022-01-31 11:30:00,19.47,19.76,19.41,19.75,2818395.0,19.47,19.76,19.41,19.75,2818395.0
2022-01-31 12:00:00,19.75,19.8,19.65,19.71,2203599.0,19.75,19.8,19.65,19.71,2203599.0
2022-01-31 12:30:00,19.71,19.85,19.66,19.82,2026768.0,19.71,19.85,19.66,19.82,2026768.0
2022-01-31 13:00:00,19.83,19.87,19.7,19.74,1906776.0,19.83,19.87,19.7,19.74,1906776.0
2022-01-31 13:30:00,19.74,19.8,19.63,19.74,1730287.0,19.74,19.8,19.63,19.74,1730287.0
2022-01-31 14:00:00,19.74,19.83,19.69,19.76,1345115.0,19.74,19.83,19.69,19.76,1345115.0
2022-01-31 14:30:00,19.76,19.79,19.64,19.68,1548973.0,19.76,19.79,19.64,19.68,1548973.0
2022-01-31 15:00:00,19.68,19.76,19.5,19.55,2810864.0,19.68,19.76,19.5,19.55,2810864.0
2022-01-31 15:30:00,19.56,19.84,19.53,19.79,7070569.0,19.56,19.84,19.53,19.79,7070569.0
2022-02-01 09:30:00,19.95,20.72,19.86,20.51,7246072.0,19.95,20.72,19.86,20.51,7246072.0
2022-02-01 10:00:00,20.52,20.63,20.07,20.57,3998669.0,20.52,20.63,20.07,20.57,3998669.0
2022-02-01 10:30:00,20.57,20.73,20.5,20.71,3264741.0,20.57,20.73,20.5,20.71,3264741.0
2022-02-01 11:00:00,20.71,20.95,20.66,20.83,2740826.0,20.71,20.95,20.66,20.83,2740826.0
2022-02-01 11:30:00,20.83,20.93,20.7,20.91,2091087.0,20.83,20.93,20.7,20.91,2091087.0
2022-02-01 12:00:00,20.91,21.07,20.78,20.97,2325158.0,20.91,21.07,20.78,20.97,2325158.0
2022-02-01 12:30:00,20.96,20.98,20.78,20.91,1902145.0,20.96,20.98,20.78,20.91,1902145.0
2022-02-01 13:00:00,20.92,20.95,20.84,20.94,1238171.0,20.92,20.95,20.84,20.94,1238171.0
2022-02-01 13:30:00,20.94,20.95,20.76,20.82,1644372.0,20.94,20.95,20.76,20.82,1644372.0
2022-02-01 14:00:00,20.83,20.89,20.78,20.86,1182358.0,20.83,20.89,20.78,20.86,1182358.0
2022-02-01 14:30:00,20.85,20.89,20.77,20.8,1397161.0,20.85,20.89,20.77,20.8,1397161.0
2022-02-01 15:00:00,20.8,20.92,20.8,20.8,1469947.0,20.8,20.92,20.8,20.8,1469947.0
2022-02-01 15:30:00,20.8,20.97,20.77,20.94,4014586.0,20.8,20.97,20.77,20.94,4014586.0
2022-02-02 09:30:00,20.71,21.24,20.57,21.06,5864608.0,20.71,21.24,20.57,21.06,5864608.0
2022-02-02 10:00:00,21.05,21.16,20.79,20.81,3362092.0,21.05,21.16,20.79,20.81,3362092.0
2022-02-02 10:30:00,20.81,20.98,20.73,20.88,2337084.0,20.81,20.98,20.73,20.88,2337084.0
2022-02-02 11:00:00,20.88,20.9,20.6,20.63,2068676.0,20.88,20.9,20.6,20.63,2068676.0
2022-02-02 11:30:00,20.62,20.68,20.43,20.67,2425115.0,20.62,20.68,20.43,20.67,2425115.0
2022-02-02 12:00:00,20.67,20.85,20.61,20.8,1181144.0,20.67,20.85,20.61,20.8,1181144.0
2022-02-02 12:30:00,20.8,20.95,20.77,20.94,1145103.0,20.8,20.95,20.77,20.94,1145103.0
2022-02-02 13:00:00,20.94,20.97,20.83,20.89,1023168.0,20.94,20.97,20.83,20.89,1023168.0
2022-02-02 13:30:00,20.88,21.06,20.87,21.0,1550742.0,20.88,21.06,20.87,21.0,1550742.0
2022-02-02 14:00:00,21.0,21.06,20.92,20.99,1011620.0,21.0,21.06,20.92,20.99,1011620.0
2022-02-02 14:30:00,21.0,21.08,20.95,20.96,1071087.0,21.0,21.08,20.95,20.96,1071087.0
2022-02-02 15:00:00,20.96,21.04,20.9,20.98,1118379.0,20.96,21.04,20.9,20.98,1118379.0
2022-02-02 15:30:00,20.98,20.99,20.85,20.86,2329280.0,20.98,20.99,20.85,20.86,2329280.0
2022-02-03 09:30:00,20.51,20.8,20.41,20.56,3858005.0,20.51,20.8,20.41,20.56,3858005.0
2022-02-03 10:00:00,20.55,20.87,20.44,20.69,2574276.0,20.55,20.87,20.44,20.69,2574276.0
2022-02-03 10:30:00,20.69,20.8,20.57,20.68,1619011.0,20.69,20.8,20.57,20.68,1619011.0
2022-02-03 11:00:00,20.68,20.93,20.61,20.92,2555071.0,20.68,20.93,20.61,20.92,2555071.0
2022-02-03 11:30:00,20.92,20.96,20.6,20.62,2574137.0,20.92,20.96,20.6,20.62,2574137.0
2022-02-03 12:00:00,20.61,20.66,20.5,20.57,1200503.0,20.61,20.66,20.5,20.57,1200503.0
2022-02-03 12:30:00,20.57,20.74,20.56,20.59,854901.0,20.57,20.74,20.56,20.59,854901.0
2022-02-03 13:00:00,20.58,20.62,20.51,20.58,802574.0,20.58,20.62,20.51,20.58,802574.0
2022-02-03 13:30:00,20.59,20.66,20.56,20.57,723988.0,20.59,20.66,20.56,20.57,723988.0
2022-02-03 14:00:00,20.58,20.67,20.54,20.54,684979.0,20.58,20.67,20.54,20.54,684979.0
2022-02-03 14:30:00,20.55,20.55,20.36,20.46,1757233.0,20.55,20.55,20.36,20.46,1757233.0
2022-02-03 15:00:00,20.46,20.52,20.39,20.46,1432093.0,20.46,20.52,20.39,20.46,1432093.0
2022-02-03 15:30:00,20.46,20.47,20.33,20.34,3069646.0,20.46,20.47,20.33,20.34,3069646.0
2022-02-04 09:30:00,20.03,20.23,19.61,19.7,5677451.0,20.03,20.23,19.61,19.7,5677451.0
2022-02-04 10:00:00,19.7,20.24,19.63,20.03,3752363.0,19.7,20.24,19.63,20.03,3752363.0
2022-02-04 10:30:00,20.02,20.22,19.71,19.73,2827308.0,20.02,20.22,19.71,19.73,2827308.0
2022-02-04 11:00:00,19.72,19.88,19.56,19.72,2660207.0,19.72,19.88,19.56,19.72,2660207.0
2022-02-04 11:30:00,19.71,19.9,19.68,19.84,1605689.0,19.71,19.9,19.68,19.84,1605689.0
2022-02-04 12:00:00,19.84,19.87,19.76,19.85,1308893.0,19.84,19.87,19.76,19.85,1308893.0
2022-02-04 12:30:00,19.85,19.88,19.72,19.84,1122539.0,19.85,19.88,19.72,19.84,1122539.0
2022-02-04 13:00:00,19.83,20.05,19.83,20.0,1050975.0,19.83,20.05,19.83,20.0,1050975.0
2022-02-04 13:30:00,20.0,20.04,19.87,19.9,1715152.0,20.0,20.04,19.87,19.9,1715152.0
2022-02-04 14:00:00,19.91,19.94,19.76,19.76,1300891.0,19.91,19.94,19.76,19.76,1300891.0
2022-02-04 14:30:00,19.76,19.88,19.74,19.85,1641316.0,19.76,19.88,19.74,19.85,1641316.0
2022-02-04 15:00:00,19.85,19.98,19.82,19.95,1481913.0,19.85,19.98,19.82,19.95,1481913.0
2022-02-04 15:30:00,19.95,20.09,19.92,19.96,3920983.0,19.95,20.09,19.92,19.96,3920983.0
2022-02-07 09:30:00,20.14,21.05,20.11,21.03,6493697.0,20.14,21.05,20.11,21.03,6493697.0
2022-02-07 10:00:00,21.02,21.09,20.75,21.08,5064510.0,21.02,21.09,20.75,21.08,5064510.0
2022-02-07 10:30:00,21.07,21.18,20.91,21.09,3143707.0,21.07,21.18,20.91,21.09,3143707.0
2022-02-07 11:00:00,21.09,21.17,21.03,21.1,2030204.0,21.09,21.17,21.03,21.1,2030204.0
2022-02-07 11:30:00,21.1,21.13,20.88,21.05,2215498.0,21.1,21.13,20.88,21.05,2215498.0
2022-02-07 12:00:00,21.05,21.19,20.94,21.17,1428448.0,21.05,21.19,20.94,21.17,1428448.0
2022-02-07 12:30:00,21.18,21.25,21.05,21.21,1687417.0,21.18,21.25,21.05,21.21,1687417.0
2022-02-07 13:00:00,21.21,21.56,21.2,21.48,3826468.0,21.21,21.56,21.2,21.48,3826468.0
2022-02-07 13:30:00,21.48,21.65,21.46,21.56,1957177.0,21.48,21.65,21.46,21.56,1957177.0
2022-02-07 14:00:00,21.56,21.58,21.45,21.51,1058410.0,21.56,21.58,21.45,21.51,1058410.0
2022-02-07 14:30:00,21.51,21.67,21.5,21.62,1140980.0,21.51,21.67,21.5,21.62,1140980.0
2022-02-07 15:00:00,21.62,21.74,21.56,21.57,2016458.0,21.62,21.74,21.56,21.57,2016458.0
2022-02-07 15:30:00,21.57,21.62,21.43,21.52,5236920.0,21.57,21.62,21.43,21.52,5236920.0
2022-02-08 09:30:00,21.72,22.2,21.47,21.68,8632429.0,21.72,22.2,21.47,21.68,8632429.0
2022-02-08 10:00:00,21.68,22.2,21.51,22.06,4620508.0,21.68,22.2,21.51,22.06,4620508.0
2022-02-08 10:30:00,22.07,22.42,22.02,22.37,3866611.0,22.07,22.42,22.02,22.37,3866611.0
2022-02-08 11:00:00,22.37,22.46,22.3,22.33,3705012.0,22.37,22.46,22.3,22.33,3705012.0
2022-02-08 11:30:00,22.34,22.38,22.21,22.3,2841087.0,22.34,22.38,22.21,22.3,2841087.0
2022-02-08 12:00:00,22.3,22.42,22.24,22.42,1540388.0,22.3,22.42,22.24,22.42,1540388.0
2022-02-08 12:30:00,22.41,22.48,22.35,22.42,1286098.0,22.41,22.48,22.35,22.42,1286098.0
2022-02-08 13:00:00,22.41,22.44,22.31,22.32,1143422.0,22.41,22.44,22.31,22.32,1143422.0
2022-02-08 13:30:00,22.33,22.48,22.31,22.47,1393826.0,22.33,22.48,22.31,22.47,1393826.0
2022-02-08 14:00:00,22.46,22.52,22.32,22.35,1766229.0,22.46,22.52,22.32,22.35,1766229.0
2022-02-08 14:30:00,22.35,22.45,22.33,22.42,1308633.0,22.35,22.45,22.33,22.42,1308633.0
2022-02-08 15:00:00,22.43,22.54,22.38,22.44,1288341.0,22.43,22.54,22.38,22.44,1288341.0
2022-02-08 15:30:00,22.44,22.58,22.43,22.55,3777754.0,22.44,22.58,22.43,22.55,3777754.0
2022-02-09 09:30:00,22.83,23.36,22.76,23.03,8509824.0,22.83,23.36,22.76,23.03,8509824.0
2022-02-09 10:00:00,23.03,23.24,22.98,23.07,3168934.0,23.03,23.24,22.98,23.07,3168934.0
2022-02-09 10:30:00,23.07,23.19,22.99,23.07,2629060.0,23.07,23.19,22.99,23.07,2629060.0
2022-02-09 11:00:00,23.07,23.1,22.84,22.87,2344118.0,23.07,23.1,22.84,22.87,2344118.0
2022-02-09 11:30:00,22.87,23.02,22.78,22.94,2169029.0,22.87,23.02,22.78,22.94,2169029.0
2022-02-09 12:00:00,22.94,23.0,22.82,22.99,1429141.0,22.94,23.0,22.82,22.99,1429141.0
2022-02-09 12:30:00,22.99,23.09,22.96,23.05,1507235.0,22.99,23.09,22.96,23.05,1507235.0
2022-02-09 13:00:00,23.05,23.22,23.02,23.2,1895668.0,23.05,23.22,23.02,23.2,1895668.0
2022-02-09 13:30:00,23.19,23.3,23.19,23.28,1862096.0,23.19,23.3,23.19,23.28,1862096.0
2022-02-09 14:00:00,23.28,23.32,23.23,23.29,1529086.0,23.28,23.32,23.23,23.29,1529086.0
2022-02-09 14:30:00,23.29,23.3,23.15,23.18,1670350.0,23.29,23.3,23.15,23.18,1670350.0
2022-02-09 15:00:00,23.18,23.2,23.11,23.18,2102118.0,23.18,23.2,23.11,23.18,2102118.0
2022-02-09 15:30:00,23.18,23.21,23.1,23.19,4427632.0,23.18,23.21,23.1,23.19,4427632.0
2022-02-10 09:30:00,22.87,23.48,22.6,23.42,6659175.0,22.87,23.48,22.6,23.42,6659175.0
2022-02-10 10:00:00,23.42,23.79,23.37,23.76,4286274.0,23.42,23.79,23.37,23.76,4286274.0
2022-02-10 10:30:00,23.76,23.86,23.49,23.72,3343836.0,23.76,23.86,23.49,23.72,3343836.0
2022-02-10 11:00:00,23.72,23.76,23.59,23.66,2120314.0,23.72,23.76,23.59,23.66,2120314.0
2022-02-10 11:30:00,23.66,23.79,23.58,23.78,2187851.0,23.66,23.79,23.58,23.78,2187851.0
2022-02-10 12:00:00,23.78,23.8,23.69,23.78,1419571.0,23.78,23.8,23.69,23.78,1419571.0
2022-02-10 12:30:00,23.78,23.82,23.49,23.62,2184965.0,23.78,23.82,23.49,23.62,2184965.0
2022-02-10 13:00:00,23.62,23.66,23.19,23.34,2717503.0,23.62,23.66,23.19,23.34,2717503.0
2022-02-10 13:30:00,23.34,23.39,23.05,23.39,2372282.0,23.34,23.39,23.05,23.39,2372282.0
2022-02-10 14:00:00,23.39,23.4,23.08,23.23,1730716.0,23.39,23.4,23.08,23.23,1730716.0
2022-02-10 14:30:00,23.24,23.33,23.12,23.16,1624924.0,23.24,23.33,23.12,23.16,1624924.0
2022-02-10 15:00:00,23.17,23.32,23.1,23.15,1888161.0,23.17,23.32,23.1,23.15,1888161.0
2022-02-10 15:30:00,23.14,23.15,22.9,23.12,4356610.0,23.14,23.15,22.9,23.12,4356610.0
2022-02-11 09:30:00,23.18,23.29,22.91,23.04,4491665.0,23.18,23.29,22.91,23.04,4491665.0
2022-02-11 10:00:00,23.03,23.45,23.03,23.42,3478781.0,23.03,23.45,23.03,23.42,3478781.0
2022-02-11 10:30:00,23.42,23.57,23.41,23.5,2396015.0,23.42,23.57,23.41,23.5,2396015.0
2022-02-11 11:00:00,23.49,23.64,23.42,23.53,2427693.0,23.49,23.64,23.42,23.53,2427693.0
2022-02-11 11:30:00,23.53,23.57,23.26,23.32,2107876.0,23.53,23.57,23.26,23.32,2107876.0
2022-02-11 12:00:00,23.31,23.5,23.27,23.4,1561499.0,23.31,23.5,23.27,23.4,1561499.0
2022-02-11 12:30:00,23.4,23.46,23.16,23.18,1984241.0,23.4,23.46,23.16,23.18,1984241.0
2022-02-11 13:00:00,23.17,23.22,22.96,22.99,2013657.0,23.17,23.22,22.96,22.99,2013657.0
2022-02-11 13:30:00,23.0,23.01,22.43,22.5,4338791.0,23.0,23.01,22.43,22.5,4338791.0
2022-02-11 14:00:00,22.49,22.62,22.18,22.2,5740536.0,22.49,22.62,22.18,22.2,5740536.0
2022-02-11 14:30:00,22.21,22.41,22.04,22.18,4122466.0,22.21,22.41,22.04,22.18,4122466.0
2022-02-11 15:00:00,22.18,22.34,22.04,22.17,3504041.0,22.18,22.34,22.04,22.17,3504041.0
2022-02-11 15:30:00,22.16,22.21,21.99,22.05,6068958.0,22.16,22.21,21.99,22.05,6068958.0
2022-02-14 09:30:00,21.99,22.52,21.82,22.21,6539959.0,21.99,22.52,21.82,22.21,6539959.0
2022-02-14 10:00:00,22.2,22.27,21.72,21.77,3544532.0,22.2,22.27,21.72,21.77,3544532.0
2022-02-14 10:30:00,21.77,21.83,21.57,21.75,3303708.0,21.77,21.83,21.57,21.75,3303708.0
2022-02-14 11:00:00,21.75,22.21,21.74,22.15,2349385.0,21.75,22.21,21.74,22.15,2349385.0
2022-02-14 11:30:00,22.16,22.2,22.0,22.08,1505136.0,22.16,22.2,22.0,22.08,1505136.0
2022-02-14 12:00:00,22.07,22.13,21.89,21.93,954769.0,22.07,22.13,21.89,21.93,954769.0
2022-02-14 12:30:00,21.93,21.97,21.75,21.76,1136380.0,21.93,21.97,21.75,21.76,1136380.0
2022-02-14 13:00:00,21.77,21.8,21.62,21.67,1114159.0,21.77,21.8,21.62,21.67,1114159.0
2022-02-14 13:30:00,21.66,21.69,21.3,21.39,2422044.0,21.66,21.69,21.3,21.39,2422044.0
2022-02-14 14:00:00,21.38,21.61,21.27,21.52,2309974.0,21.38,21.61,21.27,21.52,2309974.0
2022-02-14 14:30:00,21.52,21.58,21.38,21.53,1433355.0,21.52,21.58,21.38,21.53,1433355.0
2022-02-14 15:00:00,21.53,21.56,21.29,21.44,2075660.0,21.53,21.56,21.29,21.44,2075660.0
2022-02-14 15:30:00,21.44,21.59,21.31,21.36,4075367.0,21.44,21.59,21.31,21.36,4075367.0
2022-02-15 09:30:00,22.22,22.85,22.05,22.8,7947760.0,22.22,22.85,22.05,22.8,7947760.0
2022-02-15 10:00:00,22.8,22.87,22.45,22.7,3641398.0,22.8,22.87,22.45,22.7,3641398.0
2022-02-15 10:30:00,22.71,22.81,22.64,22.72,2187583.0,22.71,22.81,22.64,22.72,2187583.0
2022-02-15 11:00:00,22.73,22.76,22.62,22.64,1575366.0,22.73,22.76,22.62,22.64,1575366.0
2022-02-15 11:30:00,22.64,22.77,22.63,22.73,1364529.0,22.64,22.77,22.63,22.73,1364529.0
2022-02-15 12:00:00,22.73,22.79,22.44,22.55,1710698.0,22.73,22.79,22.44,22.55,1710698.0
2022-02-15 12:30:00,22.55,22.6,22.48,22.59,1189603.0,22.55,22.6,22.48,22.59,1189603.0
2022-02-15 13:00:00,22.58,22.67,22.54,22.65,1238765.0,22.58,22.67,22.54,22.65,1238765.0
2022-02-15 13:30:00,22.66,22.75,22.65,22.73,861443.0,22.66,22.75,22.65,22.73,861443.0
2022-02-15 14:00:00,22.73,22.77,22.65,22.7,969927.0,22.73,22.77,22.65,22.7,969927.0
2022-02-15 14:30:00,22.7,22.71,22.59,22.67,917763.0,22.7,22.71,22.59,22.67,917763.0
2022-02-15 15:00:00,22.66,22.7,22.63,22.66,834018.0,22.66,22.7,22.63,22.66,834018.0
2022-02-15 15:30:00,22.66,22.81,22.6,22.78,3404737.0,22.66,22.81,22.6,22.78,3404737.0
2022-02-16 09:30:00,22.78,23.25,22.62,23.05,5958915.0,22.78,23.25,22.62,23.05,5958915.0
2022-02-16 10:00:00,23.04,23.23,22.94,23.19,2612488.0,23.04,23.23,22.94,23.19,2612488.0
2022-02-16 10:30:00,23.18,23.6,23.13,23.44,3574715.0,23.18,23.6,23.13,23.44,3574715.0
2022-02-16 11:00:00,23.45,23.64,23.34,23.59,3199431.0,23.45,23.64,23.34,23.59,3199431.0
2022-02-16 11:30:00,23.59,23.61,23.41,23.47,2269912.0,23.59,23.61,23.41,23.47,2269912.0
2022-02-16 12:00:00,23.46,23.47,23.22,23.24,1790932.0,23.46,23.47,23.22,23.24,1790932.0
2022-02-16 12:30:00,23.23,23.25,23.06,23.17,1605876.0,23.23,23.25,23.06,23.17,1605876.0
2022-02-16 13:00:00,23.17,23.29,23.12,23.21,1129817.0,23.17,23.29,23.12,23.21,1129817.0
2022-02-16 13:30:00,23.2,23.24,23.09,23.23,1138543.0,23.2,23.24,23.09,23.23,1138543.0
2022-02-16 14:00:00,23.23,23.63,22.99,23.63,4487418.0,23.23,23.63,22.99,23.63,4487418.0
2022-02-16 14:30:00,23.63,23.64,23.34,23.44,1893328.0,23.63,23.64,23.34,23.44,1893328.0
2022-02-16 15:00:00,23.45,23.52,23.34,23.38,1620412.0,23.45,23.52,23.34,23.38,1620412.0
2022-02-16 15:30:00,23.38,23.4,23.25,23.3,3774786.0,23.38,23.4,23.25,23.3,3774786.0
2022-02-17 09:30:00,22.9,23.18,22.67,22.69,4288721.0,22.9,23.18,22.67,22.69,4288721.0
2022-02-17 10:00:00,22.7,22.92,22.66,22.7,2019920.0,22.7,22.92,22.66,22.7,2019920.0
2022-02-17 10:30:00,22.7,22.78,22.55,22.63,1958952.0,22.7,22.78,22.55,22.63,1958952.0
2022-02-17 11:00:00,22.64,22.87,22.58,22.83,1468039.0,22.64,22.87,22.58,22.83,1468039.0
2022-02-17 11:30:00,22.82,22.83,22.65,22.67,874369.0,22.82,22.83,22.65,22.67,874369.0
2022-02-17 12:00:00,22.68,22.83,22.63,22.79,1102867.0,22.68,22.83,22.63,22.79,1102867.0
2022-02-17 12:30:00,22.79,22.83,22.7,22.75,734460.0,22.79,22.83,22.7,22.75,734460.0
2022-02-17 13:00:00,22.74,22.75,22.53,22.54,1002457.0,22.74,22.75,22.53,22.54,1002457.0
2022-02-17 13:30:00,22.54,22.6,22.48,22.6,1102733.0,22.54,22.6,22.48,22.6,1102733.0
2022-02-17 14:00:00,22.6,22.6,22.38,22.42,1183537.0,22.6,22.6,22.38,22.42,1183537.0
2022-02-17 14:30:00,22.42,22.43,22.33,22.34,1024816.0,22.42,22.43,22.33,22.34,1024816.0
2022-02-17 15:00:00,22.33,22.44,22.27,22.41,1701466.0,22.33,22.44,22.27,22.41,1701466.0
2022-02-17 15:30:00,22.41,22.54,22.35,22.43,3506628.0,22.41,22.54,22.35,22.43,3506628.0
2022-02-18 09:30:00,22.42,22.77,22.19,22.62,4270510.0,22.42,22.77,22.19,22.62,4270510.0
2022-02-18 10:00:00,22.62,22.69,22.32,22.33,1625786.0,22.62,22.69,22.32,22.33,1625786.0
2022-02-18 10:30:00,22.34,22.34,22.11,22.17,1950560.0,22.34,22.34,22.11,22.17,1950560.0
2022-02-18 11:00:00,22.17,22.2,21.98,22.1,2030009.0,22.17,22.2,21.98,22.1,2030009.0
2022-02-18 11:30:00,22.11,22.2,22.01,22.05,1176268.0,22.11,22.2,22.01,22.05,1176268.0
2022-02-18 12:00:00,22.06,22.24,22.03,22.15,1111384.0,22.06,22.24,22.03,22.15,1111384.0
2022-02-18 12:30:00,22.16,22.25,22.02,22.09,1027160.0,22.16,22.25,22.02,22.09,1027160.0
2022-02-18 13:00:00,22.09,22.14,21.96,22.04,1054715.0,22.09,22.14,21.96,22.04,1054715.0
2022-02-18 13:30:00,22.04,22.23,22.02,22.17,947414.0,22.04,22.23,22.02,22.17,947414.0
2022-02-18 14:00:00,22.16,22.4,22.13,22.39,1090651.0,22.16,22.4,22.13,22.39,1090651.0
2022-02-18 14:30:00,22.39,22.48,22.24,22.41,1619376.0,22.39,22.48,22.24,22.41,1619376.0
2022-02-18 15:00:00,22.41,22.47,22.2,22.21,1327906.0,22.41,22.47,22.2,22.21,1327906.0
2022-02-18 15:30:00,22.21,22.32,22.1,22.18,3124567.0,22.21,22.32,22.1,22.18,3124567.0
2022-02-22 09:30:00,21.54,22.01,21.43,21.9,5390586.0,21.54,22.01,21.43,21.9,5390586.0
2022-02-22 10:00:00,21.89,22.19,21.66,22.07,2708344.0,21.89,22.19,21.66,22.07,2708344.0
2022-02-22 10:30:00,22.07,22.11,21.86,21.9,2435538.0,22.07,22.11,21.86,21.9,2435538.0
2022-02-22 11:00:00,21.9,21.95,21.65,21.71,2350979.0,21.9,21.95,21.65,21.71,2350979.0
2022-02-22 11:30:00,21.71,21.83,21.65,21.71,1471676.0,21.71,21.83,21.65,21.71,1471676.0
2022-02-22 12:00:00,21.71,21.81,21.6,21.72,1375181.0,21.71,21.81,21.6,21.72,1375181.0
2022-02-22 12:30:00,21.73,21.81,21.67,21.71,1043852.0,21.73,21.81,21.67,21.71,1043852.0
2022-02-22 13:00:00,21.71,21.83,21.65,21.7,1075449.0,21.71,21.83,21.65,21.7,1075449.0
2022-02-22 13:30:00,21.7,21.77,21.41,21.47,1443810.0,21.7,21.77,21.41,21.47,1443810.0
2022-02-22 14:00:00,21.47,21.58,21.35,21.5,1839901.0,21.47,21.58,21.35,21.5,1839901.0
2022-02-22 14:30:00,21.5,21.85,21.43,21.77,1864906.0,21.5,21.85,21.43,21.77,1864906.0
2022-02-22 15:00:00,21.77,21.92,21.7,21.77,1861801.0,21.77,21.92,21.7,21.77,1861801.0
2022-02-22 15:30:00,21.77,21.78,21.47,21.51,3859577.0,21.77,21.78,21.47,21.51,3859577.0
2022-02-23 09:30:00,21.88,22.0,21.49,21.5,4140494.0,21.88,22.0,21.49,21.5,4140494.0
2022-02-23 10:00:00,21.5,21.5,20.96,21.03,3869288.0,21.5,21.5,20.96,21.03,3869288.0
2022-02-23 10:30:00,21.03,21.13,20.86,20.94,2731819.0,21.03,21.13,20.86,20.94,2731819.0
2022-02-23 11:00:00,20.93,20.98,20.71,20.82,2354845.0,20.93,20.98,20.71,20.82,2354845.0
2022-02-23 11:30:00,20.82,20.98,20.72,20.98,2076599.0,20.82,20.98,20.72,20.98,2076599.0
2022-02-23 12:00:00,20.98,21.19,20.93,21.15,1695423.0,20.98,21.19,20.93,21.15,1695423.0
2022-02-23 12:30:00,21.14,21.15,20.89,20.95,1176469.0,21.14,21.15,20.89,20.95,1176469.0
2022-02-23 13:00:00,20.94,20.95,20.65,20.67,1565747.0,20.94,20.95,20.65,20.67,1565747.0
2022-02-23 13:30:00,20.67,20.75,20.53,20.55,1598716.0,20.67,20.75,20.53,20.55,1598716.0
2022-02-23 14:00:00,20.54,20.58,20.39,20.42,2206897.0,20.54,20.58,20.39,20.42,2206897.0
2022-02-23 14:30:00,20.42,20.49,20.37,20.4,1095794.0,20.42,20.49,20.37,20.4,1095794.0
2022-02-23 15:00:00,20.41,20.44,20.25,20.37,1981343.0,20.41,20.44,20.25,20.37,1981343.0
2022-02-23 15:30:00,20.37,20.39,20.19,20.22,4768882.0,20.37,20.39,20.19,20.22,4768882.0
2022-02-24 09:30:00,18.83,19.63,18.65,19.61,9920823.0,18.83,19.63,18.65,19.61,9920823.0
2022-02-24 10:00:00,19.61,20.05,19.36,19.63,5064779.0,19.61,20.05,19.36,19.63,5064779.0
2022-02-24 10:30:00,19.63,19.79,19.31,19.73,4153291.0,19.63,19.79,19.31,19.73,4153291.0
2022-02-24 11:00:00,19.73,20.0,19.61,19.86,2604566.0,19.73,20.0,19.61,19.86,2604566.0
2022-02-24 11:30:00,19.85,19.89,19.6,19.78,2734391.0,19.85,19.89,19.6,19.78,2734391.0
2022-02-24 12:00:00,19.78,19.91,19.53,19.63,1527505.0,19.78,19.91,19.53,19.63,1527505.0
2022-02-24 12:30:00,19.63,19.78,19.51,19.54,1551272.0,19.63,19.78,19.51,19.54,1551272.0
2022-02-24 13:00:00,19.53,19.67,19.49,19.51,1275952.0,19.53,19.67,19.49,19.51,1275952.0
2022-02-24 13:30:00,19.52,19.93,19.51,19.77,1800226.0,19.52,19.93,19.51,19.77,1800226.0
2022-02-24 14:00:00,19.76,20.08,19.65,20.04,2595937.0,19.76,20.08,19.65,20.04,2595937.0
2022-02-24 14:30:00,20.04,20.31,20.02,20.27,2360388.0,20.04,20.31,20.02,20.27,2360388.0
2022-02-24 15:00:00,20.28,20.43,20.26,20.35,2303524.0,20.28,20.43,20.26,20.35,2303524.0
2022-02-24 15:30:00,20.35,20.71,20.34,20.62,5236670.0,20.35,20.71,20.34,20.62,5236670.0
2022-02-25 09:30:00,20.7,21.4,20.49,20.5,6709617.0,20.7,21.4,20.49,20.5,6709617.0
2022-02-25 10:00:00,20.51,20.64,20.36,20.48,3516255.0,20.51,20.64,20.36,20.48,3516255.0
2022-02-25 10:30:00,20.48,20.82,20.29,20.68,3242149.0,20.48,20.82,20.29,20.68,3242149.0
2022-02-25 11:00:00,20.68,20.7,20.5,20.63,2182894.0,20.68,20.7,20.5,20.63,2182894.0
2022-02-25 11:30:00,20.63,20.94,20.58,20.94,1574753.0,20.63,20.94,20.58,20.94,1574753.0
2022-02-25 12:00:00,20.94,20.98,20.81,20.89,1671254.0,20.94,20.98,20.81,20.89,1671254.0
2022-02-25 12:30:00,20.89,20.93,20.71,20.79,1486639.0,20.89,20.93,20.71,20.79,1486639.0
2022-02-25 13:00:00,20.79,20.87,20.7,20.83,1125129.0,20.79,20.87,20.7,20.83,1125129.0
2022-02-25 13:30:00,20.83,20.89,20.76,20.81,1185366.0,20.83,20.89,20.76,20.81,1185366.0
2022-02-25 14:00:00,20.8,20.91,20.74,20.88,956431.0,20.8,20.91,20.74,20.88,956431.0
2022-02-25 14:30:00,20.89,20.92,20.78,20.85,1096785.0,20.89,20.92,20.78,20.85,1096785.0
2022-02-25 15:00:00,20.85,21.02,20.81,20.94,1177090.0,20.85,21.02,20.81,20.94,1177090.0
2022-02-25 15:30:00,20.95,21.12,20.9,21.11,3312022.0,20.95,21.12,20.9,21.11,3312022.0
2022-02-28 09:30:00,20.63,20.71,19.82,20.26,7394859.0,20.63,20.71,19.82,20.26,7394859.0
2022-02-28 10:00:00,20.26,20.28,19.86,19.94,4324114.0,20.26,20.28,19.86,19.94,4324114.0
2022-02-28 10:30:00,19.94,20.51,19.93,20.43,3857778.0,19.94,20.51,19.93,20.43,3857778.0
2022-02-28 11:00:00,20.43,20.7,20.37,20.64,2506500.0,20.43,20.7,20.37,20.64,2506500.0
2022-02-28 11:30:00,20.64,20.78,20.56,20.78,3068161.0,20.64,20.78,20.56,20.78,3068161.0
2022-02-28 12:00:00,20.78,20.79,20.33,20.37,3084349.0,20.78,20.79,20.33,20.37,3084349.0
2022-02-28 12:30:00,20.37,20.4,20.11,20.19,1653253.0,20.37,20.4,20.11,20.19,1653253.0
2022-02-28 13:00:00,20.19,20.35,20.13,20.28,1917543.0,20.19,20.35,20.13,20.28,1917543.0
2022-02-28 13:30:00,20.28,20.38,20.21,20.21,1321576.0,20.28,20.38,20.21,20.21,1321576.0
2022-02-28 14:00:00,20.21,20.21,19.96,20.02,2229074.0,20.21,20.21,19.96,20.02,2229074.0
2022-02-28 14:30:00,20.02,20.22,19.98,20.17,1730942.0,20.02,20.22,19.98,20.17,1730942.0
2022-02-28 15:00:00,20.16,20.25,20.06,20.21,1887674.0,20.16,20.25,20.06,20.21,1887674.0
2022-02-28 15:30:00,20.21,20.41,20.1,20.32,4826870.0,20.21,20.41,20.1,20.32,4826870.0
2022-03-01 09:30:00,19.97,20.03,19.26,19.33,6446060.0,19.97,20.03,19.26,19.33,6446060.0
2022-03-01 10:00:00,19.33,19.42,19.12,19.28,4360261.0,19.33,19.42,19.12,19.28,4360261.0
2022-03-01 10:30:00,19.28,19.41,19.02,19.04,4090847.0,19.28,19.41,19.02,19.04,4090847.0
2022-03-01 11:00:00,19.03,19.08,18.88,18.9,4078814.0,19.03,19.08,18.88,18.9,4078814.0
2022-03-01 11:30:00,18.9,18.92,18.67,18.72,4279549.0,18.9,18.92,18.67,18.72,4279549.0
2022-03-01 12:00:00,18.72,18.91,18.65,18.88,3176547.0,18.72,18.91,18.65,18.88,3176547.0
2022-03-01 12:30:00,18.89,19.06,18.82,19.03,2291212.0,18.89,19.06,18.82,19.03,2291212.0
2022-03-01 13:00:00,19.03,19.09,18.72,18.74,2365028.0,19.03,19.09,18.72,18.74,2365028.0
2022-03-01 13:30:00,18.74,18.87,18.61,18.77,3280880.0,18.74,18.87,18.61,18.77,3280880.0
2022-03-01 14:00:00,18.76,18.99,18.66,18.95,2554012.0,18.76,18.99,18.66,18.95,2554012.0
2022-03-01 14:30:00,18.95,19.06,18.88,18.95,2842347.0,18.95,19.06,18.88,18.95,2842347.0
2022-03-01 15:00:00,18.95,19.17,18.85,18.85,3700339.0,18.95,19.17,18.85,18.85,3700339.0
2022-03-01 15:30:00,18.85,18.89,18.73,18.88,5596303.0,18.85,18.89,18.73,18.88,5596303.0
2022-03-02 09:30:00,19.12,19.59,19.12,19.28,6485098.0,19.12,19.59,19.12,19.28,6485098.0
2022-03-02 10:00:00,19.27,19.34,18.69,18.94,7009041.0,19.27,19.34,18.69,18.94,7009041.0
2022-03-02 10:30:00,18.93,19.01,18.76,18.83,2911630.0,18.93,19.01,18.76,18.83,2911630.0
2022-03-02 11:00:00,18.83,19.16,18.76,19.1,2507523.0,18.83,19.16,18.76,19.1,2507523.0
2022-03-02 11:30:00,19.11,19.2,19.0,19.03,1651234.0,19.11,19.2,19.0,19.03,1651234.0
2022-03-02 12:00:00,19.02,19.05,18.82,18.91,1661941.0,19.02,19.05,18.82,18.91,1661941.0
2022-03-02 12:30:00,18.91,18.95,18.8,18.88,1580994.0,18.91,18.95,18.8,18.88,1580994.0
2022-03-02 13:00:00,18.87,19.09,18.87,19.02,1498033.0,18.87,19.09,18.87,19.02,1498033.0
2022-03-02 13:30:00,19.02,19.04,18.96,19.03,1342454.0,19.02,19.04,18.96,19.03,1342454.0
2022-03-02 14:00:00,19.03,19.09,18.89,18.94,1706831.0,19.03,19.09,18.89,18.94,1706831.0
2022-03-02 14:30:00,18.94,19.02,18.87,18.9,1404200.0,18.94,19.02,18.87,18.9,1404200.0
2022-03-02 15:00:00,18.9,19.03,18.9,19.02,1805789.0,18.9,19.03,18.9,19.02,1805789.0
2022-03-02 15:30:00,19.02,19.14,18.98,19.02,3929529.0,19.02,19.14,18.98,19.02,3929529.0
2022-03-03 09:30:00,19.31,19.72,18.53,18.66,8171912.0,19.31,19.72,18.53,18.66,8171912.0
2022-03-03 10:00:00,18.65,18.73,18.36,18.47,4488786.0,18.65,18.73,18.36,18.47,4488786.0
2022-03-03 10:30:00,18.47,18.54,18.27,18.28,2703934.0,18.47,18.54,18.27,18.28,2703934.0
2022-03-03 11:00:00,18.28,18.44,18.17,18.35,2938686.0,18.28,18.44,18.17,18.35,2938686.0
2022-03-03 11:30:00,18.35,18.48,18.31,18.38,1820546.0,18.35,18.48,18.31,18.38,1820546.0
2022-03-03 12:00:00,18.37,18.44,18.22,18.23,1376283.0,18.37,18.44,18.22,18.23,1376283.0
2022-03-03 12:30:00,18.22,18.59,18.21,18.4,1956206.0,18.22,18.59,18.21,18.4,1956206.0
2022-03-03 13:00:00,18.4,18.5,18.35,18.46,1031499.0,18.4,18.5,18.35,18.46,1031499.0
2022-03-03 13:30:00,18.45,18.46,18.29,18.3,1221667.0,18.45,18.46,18.29,18.3,1221667.0
2022-03-03 14:00:00,18.31,18.37,18.24,18.32,1305817.0,18.31,18.37,18.24,18.32,1305817.0
2022-03-03 14:30:00,18.32,18.36,18.18,18.19,1257554.0,18.32,18.36,18.18,18.19,1257554.0
2022-03-03 15:00:00,18.18,18.27,18.11,18.27,2335395.0,18.18,18.27,18.11,18.27,2335395.0
2022-03-03 15:30:00,18.27,18.29,18.19,18.27,5737937.0,18.27,18.29,18.19,18.27,5737937.0
2022-03-04 09:30:00,17.85,18.07,17.36,17.66,9187970.0,17.85,18.07,17.36,17.66,9187970.0
2022-03-04 10:00:00,17.68,17.69,17.41,17.61,4248476.0,17.68,17.69,17.41,17.61,4248476.0
2022-03-04 10:30:00,17.62,17.83,17.42,17.43,5669053.0,17.62,17.83,17.42,17.43,5669053.0
2022-03-04 11:00:00,17.44,17.44,17.03,17.32,7651265.0,17.44,17.44,17.03,17.32,7651265.0
2022-03-04 11:30:00,17.32,17.52,17.28,17.35,3151373.0,17.32,17.52,17.28,17.35,3151373.0
2022-03-04 12:00:00,17.35,17.68,17.26,17.51,2871800.0,17.35,17.68,17.26,17.51,2871800.0
2022-03-04 12:30:00,17.5,17.57,17.4,17.44,1738873.0,17.5,17.57,17.4,17.44,1738873.0
2022-03-04 13:00:00,17.44,17.52,17.34,17.43,2256540.0,17.44,17.52,17.34,17.43,2256540.0
2022-03-04 13:30:00,17.43,17.52,17.28,17.28,1853933.0,17.43,17.52,17.28,17.28,1853933.0
2022-03-04 14:00:00,17.29,17.31,17.15,17.26,2461212.0,17.29,17.31,17.15,17.26,2461212.0
2022-03-04 14:30:00,17.26,17.29,17.06,17.06,2174176.0,17.26,17.29,17.06,17.06,2174176.0
2022-03-04 15:00:00,17.07,17.29,17.02,17.26,2719340.0,17.07,17.29,17.02,17.26,2719340.0
2022-03-04 15:30:00,17.25,17.28,17.11,17.23,5193413.0,17.25,17.28,17.11,17.23,5193413.0
2022-03-07 09:30:00,17.3,17.48,16.36,16.41,12776035.0,17.3,17.48,16.36,16.41,12776035.0
2022-03-07 10:00:00,16.43,16.8,16.28,16.35,5587988.0,16.43,16.8,16.28,16.35,5587988.0
2022-03-07 10:30:00,16.35,16.51,16.17,16.32,5320567.0,16.35,16.51,16.17,16.32,5320567.0
2022-03-07 11:00:00,16.32,16.57,16.27,16.28,3925744.0,16.32,16.57,16.27,16.28,3925744.0
2022-03-07 11:30:00,16.27,16.32,16.14,16.19,4066753.0,16.27,16.32,16.14,16.19,4066753.0
2022-03-07 12:00:00,16.19,16.22,16.04,16.12,3062159.0,16.19,16.22,16.04,16.12,3062159.0
2022-03-07 12:30:00,16.12,16.3,16.09,16.15,2973436.0,16.12,16.3,16.09,16.15,2973436.0
2022-03-07 13:00:00,16.15,16.25,15.98,16.02,3088302.0,16.15,16.25,15.98,16.02,3088302.0
2022-03-07 13:30:00,16.02,16.19,15.89,15.94,2774664.0,16.02,16.19,15.89,15.94,2774664.0
2022-03-07 14:00:00,15.94,16.04,15.82,15.85,2833803.0,15.94,16.04,15.82,15.85,2833803.0
2022-03-07 14:30:00,15.85,15.85,15.62,15.64,3619235.0,15.85,15.85,15.62,15.64,3619235.0
2022-03-07 15:00:00,15.64,15.81,15.55,15.79,3565306.0,15.64,15.81,15.55,15.79,3565306.0
2022-03-07 15:30:00,15.79,15.8,15.52,15.52,6770095.0,15.79,15.8,15.52,15.52,6770095.0
2022-03-08 09:30:00,15.68,15.85,14.97,15.08,12972103.0,15.68,15.85,14.97,15.08,12972103.0
2022-03-08 10:00:00,15.08,15.84,14.94,15.31,8692658.0,15.08,15.84,14.94,15.31,8692658.0
2022-03-08 10:30:00,15.31,15.85,15.2,15.75,5448192.0,15.31,15.85,15.2,15.75,5448192.0
2022-03-08 11:00:00,15.76,15.82,15.59,15.7,3186832.0,15.76,15.82,15.59,15.7,3186832.0
2022-03-08 11:30:00,15.7,15.83,15.54,15.66,3378396.0,15.7,15.83,15.54,15.66,3378396.0
2022-03-08 12:00:00,15.67,16.4,15.61,16.23,5222153.0,15.67,16.4,15.61,16.23,5222153.0
2022-03-08 12:30:00,16.23,16.42,16.05,16.35,4159903.0,16.23,16.42,16.05,16.35,4159903.0
2022-03-08 13:00:00,16.36,16.55,16.18,16.21,3874475.0,16.36,16.55,16.18,16.21,3874475.0
2022-03-08 13:30:00,16.21,16.21,15.97,16.02,3778433.0,16.21,16.21,15.97,16.02,3778433.0
2022-03-08 14:00:00,16.02,16.11,15.83,16.07,2468744.0,16.02,16.11,15.83,16.07,2468744.0
2022-03-08 14:30:00,16.06,16.21,16.01,16.12,2065312.0,16.06,16.21,16.01,16.12,2065312.0
2022-03-08 15:00:00,16.12,16.22,15.98,15.99,2118111.0,16.12,16.22,15.98,15.99,2118111.0
2022-03-08 15:30:00,15.99,16.02,15.83,15.87,4257108.0,15.99,16.02,15.83,15.87,4257108.0
2022-03-09 09:30:00,16.91,17.78,16.85,17.4,12878094.0,16.91,17.78,16.85,17.4,12878094.0
2022-03-09 10:00:00,17.41,17.65,17.35,17.52,5037333.0,17.41,17.65,17.35,17.52,5037333.0
2022-03-09 10:30:00,17.52,17.77,17.42,17.69,5454693.0,17.52,17.77,17.42,17.69,5454693.0
2022-03-09 11:00:00,17.7,17.73,17.21,17.24,4028711.0,17.7,17.73,17.21,17.24,4028711.0
2022-03-09 11:30:00,17.24,17.51,17.14,17.31,3349514.0,17.24,17.51,17.14,17.31,3349514.0
2022-03-09 12:00:00,17.31,17.4,17.18,17.39,2238505.0,17.31,17.4,17.18,17.39,2238505.0
2022-03-09 12:30:00,17.39,17.69,17.33,17.52,2784726.0,17.39,17.69,17.33,17.52,2784726.0
2022-03-09 13:00:00,17.52,17.68,17.32,17.66,1945414.0,17.52,17.68,17.32,17.66,1945414.0
2022-03-09 13:30:00,17.66,17.66,17.47,17.5,1957981.0,17.66,17.66,17.47,17.5,1957981.0
2022-03-09 14:00:00,17.49,17.59,17.41,17.48,1638195.0,17.49,17.59,17.41,17.48,1638195.0
2022-03-09 14:30:00,17.48,17.53,17.43,17.46,1515226.0,17.48,17.53,17.43,17.46,1515226.0
2022-03-09 15:00:00,17.46,17.5,17.25,17.28,1958098.0,17.46,17.5,17.25,17.28,1958098.0
2022-03-09 15:30:00,17.28,17.33,17.18,17.27,6029067.0,17.28,17.33,17.18,17.27,6029067.0
2022-03-10 09:30:00,16.82,17.9,16.71,17.83,7087362.0,16.82,17.9,16.71,17.83,7087362.0
2022-03-10 10:00:00,17.84,18.23,17.66,17.78,7178494.0,17.84,18.23,17.66,17.78,7178494.0
2022-03-10 10:30:00,17.78,17.79,17.37,17.46,3505105.0,17.78,17.79,17.37,17.46,3505105.0
2022-03-10 11:00:00,17.46,17.51,17.31,17.4,1854004.0,17.46,17.51,17.31,17.4,1854004.0
2022-03-10 11:30:00,17.41,17.5,17.2,17.4,2071353.0,17.41,17.5,17.2,17.4,2071353.0
2022-03-10 12:00:00,17.39,17.6,17.37,17.52,1369251.0,17.39,17.6,17.37,17.52,1369251.0
2022-03-10 12:30:00,17.51,17.52,17.28,17.29,1168422.0,17.51,17.52,17.28,17.29,1168422.0
2022-03-10 13:00:00,17.3,17.42,17.23,17.26,1530243.0,17.3,17.42,17.23,17.26,1530243.0
2022-03-10 13:30:00,17.26,17.47,17.21,17.43,1256331.0,17.26,17.47,17.21,17.43,1256331.0
2022-03-10 14:00:00,17.43,17.68,17.41,17.68,1447428.0,17.43,17.68,17.41,17.68,1447428.0
2022-03-10 14:30:00,17.68,17.95,17.67,17.82,3245400.0,17.68,17.95,17.67,17.82,3245400.0
2022-03-10 15:00:00,17.83,17.83,17.59,17.69,1697462.0,17.83,17.83,17.59,17.69,1697462.0
2022-03-10 15:30:00,17.69,17.72,17.59,17.64,3521621.0,17.69,17.72,17.59,17.64,3521621.0
2022-03-11 09:30:00,17.93,18.0,17.39,17.53,6064377.0,17.93,18.0,17.39,17.53,6064377.0
2022-03-11 10:00:00,17.53,17.62,17.36,17.47,2324942.0,17.53,17.62,17.36,17.47,2324942.0
2022-03-11 10:30:00,17.46,17.52,17.34,17.44,1804165.0,17.46,17.52,17.34,17.44,1804165.0
2022-03-11 11:00:00,17.43,17.45,17.3,17.33,1710790.0,17.43,17.45,17.3,17.33,1710790.0
2022-03-11 11:30:00,17.32,17.55,17.27,17.46,1356542.0,17.32,17.55,17.27,17.46,1356542.0
2022-03-11 12:00:00,17.46,17.55,17.37,17.45,1109024.0,17.46,17.55,17.37,17.45,1109024.0
2022-03-11 12:30:00,17.45,17.48,17.32,17.46,1046574.0,17.45,17.48,17.32,17.46,1046574.0
2022-03-11 13:00:00,17.46,17.53,17.42,17.47,718811.0,17.46,17.53,17.42,17.47,718811.0
2022-03-11 13:30:00,17.47,17.56,17.38,17.39,1177868.0,17.47,17.56,17.38,17.39,1177868.0
2022-03-11 14:00:00,17.39,17.52,17.38,17.5,820153.0,17.39,17.52,17.38,17.5,820153.0
2022-03-11 14:30:00,17.51,17.51,17.38,17.4,1067119.0,17.51,17.51,17.38,17.4,1067119.0
2022-03-11 15:00:00,17.4,17.44,17.29,17.3,1526264.0,17.4,17.44,17.29,17.3,1526264.0
2022-03-11 15:30:00,17.29,17.34,17.18,17.21,3591744.0,17.29,17.34,17.18,17.21,3591744.0
2022-03-14 09:30:00,17.38,17.47,16.84,17.14,4736368.0,17.38,17.47,16.84,17.14,4736368.0
2022-03-14 10:00:00,17.14,17.88,17.04,17.57,4570489.0,17.14,17.88,17.04,17.57,4570489.0
2022-03-14 10:30:00,17.56,17.65,17.34,17.46,2207452.0,17.56,17.65,17.34,17.46,2207452.0
2022-03-14 11:00:00,17.46,17.48,17.21,17.3,1748229.0,17.46,17.48,17.21,17.3,1748229.0
2022-03-14 11:30:00,17.3,17.39,17.18,17.27,1412988.0,17.3,17.39,17.18,17.27,1412988.0
2022-03-14 12:00:00,17.27,17.57,17.21,17.53,1779971.0,17.27,17.57,17.21,17.53,1779971.0
2022-03-14 12:30:00,17.53,17.55,17.27,17.28,1273565.0,17.53,17.55,17.27,17.28,1273565.0
2022-03-14 13:00:00,17.27,17.3,17.09,17.11,1425712.0,17.27,17.3,17.09,17.11,1425712.0
2022-03-14 13:30:00,17.12,17.14,16.95,17.04,1760440.0,17.12,17.14,16.95,17.04,1760440.0
2022-03-14 14:00:00,17.04,17.13,17.01,17.05,898791.0,17.04,17.13,17.01,17.05,898791.0
2022-03-14 14:30:00,17.06,17.17,17.05,17.11,818155.0,17.06,17.17,17.05,17.11,818155.0
2022-03-14 15:00:00,17.11,17.28,17.09,17.18,1287114.0,17.11,17.28,17.09,17.18,1287114.0
2022-03-14 15:30:00,17.17,17.19,17.07,17.13,3481417.0,17.17,17.19,17.07,17.13,3481417.0
2022-03-15 09:30:00,17.43,18.17,17.34,17.82,9702699.0,17.43,18.17,17.34,17.82,9702699.0
2022-03-15 10:00:00,17.82,18.06,17.68,18.05,4026927.0,17.82,18.06,17.68,18.05,4026927.0
2022-03-15 10:30:00,18.05,18.19,17.91,18.07,3439257.0,18.05,18.19,17.91,18.07,3439257.0
2022-03-15 11:00:00,18.07,18.1,17.88,17.92,2084774.0,18.07,18.1,17.88,17.92,2084774.0
2022-03-15 11:30:00,17.91,17.96,17.67,17.82,1884817.0,17.91,17.96,17.67,17.82,1884817.0
2022-03-15 12:00:00,17.82,17.89,17.75,17.81,1387942.0,17.82,17.89,17.75,17.81,1387942.0
2022-03-15 12:30:00,17.82,17.85,17.57,17.65,1369741.0,17.82,17.85,17.57,17.65,1369741.0
2022-03-15 13:00:00,17.65,17.71,17.5,17.57,1476368.0,17.65,17.71,17.5,17.57,1476368.0
2022-03-15 13:30:00,17.57,17.68,17.52,17.6,1253176.0,17.57,17.68,17.52,17.6,1253176.0
2022-03-15 14:00:00,17.59,17.65,17.53,17.6,1033555.0,17.59,17.65,17.53,17.6,1033555.0
2022-03-15 14:30:00,17.6,17.84,17.56,17.82,1571325.0,17.6,17.84,17.56,17.82,1571325.0
2022-03-15 15:00:00,17.82,17.94,17.73,17.93,1646997.0,17.82,17.94,17.73,17.93,1646997.0
2022-03-15 15:30:00,17.94,18.1,17.92,18.04,4304875.0,17.94,18.1,17.92,18.04,4304875.0
2022-03-16 09:30:00,18.28,18.61,18.09,18.44,6139706.0,18.28,18.61,18.09,18.44,6139706.0
2022-03-16 10:00:00,18.44,18.9,18.3,18.78,5686400.0,18.44,18.9,18.3,18.78,5686400.0
2022-03-16 10:30:00,18.78,18.96,18.63,18.83,4142173.0,18.78,18.96,18.63,18.83,4142173.0
2022-03-16 11:00:00,18.83,19.0,18.73,18.94,2792899.0,18.83,19.0,18.73,18.94,2792899.0
2022-03-16 11:30:00,18.95,18.98,18.69,18.85,2191003.0,18.95,18.98,18.69,18.85,2191003.0
2022-03-16 12:00:00,18.85,18.96,18.79,18.85,1287393.0,18.85,18.96,18.79,18.85,1287393.0
2022-03-16 12:30:00,18.84,18.87,18.71,18.8,1423809.0,18.84,18.87,18.71,18.8,1423809.0
2022-03-16 13:00:00,18.8,18.86,18.62,18.78,1618751.0,18.8,18.86,18.62,18.78,1618751.0
2022-03-16 13:30:00,18.78,18.9,18.75,18.88,1431888.0,18.78,18.9,18.75,18.88,1431888.0
2022-03-16 14:00:00,18.87,18.95,18.65,18.66,3227695.0,18.87,18.95,18.65,18.66,3227695.0
2022-03-16 14:30:00,18.65,19.11,18.49,19.02,3822152.0,18.65,19.11,18.49,19.02,3822152.0
2022-03-16 15:00:00,19.03,19.13,18.98,19.11,2615150.0,19.03,19.13,18.98,19.11,2615150.0
2022-03-16 15:30:00,19.11,19.44,19.03,19.34,8541276.0,19.11,19.44,19.03,19.34,8541276.0
2022-03-17 09:30:00,18.72,19.04,18.46,19.02,7450053.0,18.72,19.04,18.46,19.02,7450053.0
2022-03-17 10:00:00,19.02,19.06,18.61,18.75,3988468.0,19.02,19.06,18.61,18.75,3988468.0
2022-03-17 10:30:00,18.76,18.81,18.22,18.36,5611985.0,18.76,18.81,18.22,18.36,5611985.0
2022-03-17 11:00:00,18.36,18.58,18.31,18.48,2541691.0,18.36,18.58,18.31,18.48,2541691.0
2022-03-17 11:30:00,18.48,18.59,18.44,18.57,1556668.0,18.48,18.59,18.44,18.57,1556668.0
2022-03-17 12:00:00,18.58,18.75,18.57,18.71,1596355.0,18.58,18.75,18.57,18.71,1596355.0
2022-03-17 12:30:00,18.7,18.73,18.62,18.69,1205340.0,18.7,18.73,18.62,18.69,1205340.0
2022-03-17 13:00:00,18.69,18.8,18.59,18.78,1363368.0,18.69,18.8,18.59,18.78,1363368.0
2022-03-17 13:30:00,18.78,18.92,18.76,18.89,1371902.0,18.78,18.92,18.76,18.89,1371902.0
2022-03-17 14:00:00,18.89,19.04,18.85,18.93,1632589.0,18.89,19.04,18.85,18.93,1632589.0
2022-03-17 14:30:00,18.93,19.07,18.92,19.02,1126836.0,18.93,19.07,18.92,19.02,1126836.0
2022-03-17 15:00:00,19.01,19.06,18.9,18.98,1233413.0,19.01,19.06,18.9,18.98,1233413.0
2022-03-17 15:30:00,18.99,19.16,18.96,19.15,3672668.0,18.99,19.16,18.96,19.15,3672668.0
2022-03-18 09:30:00,18.77,19.36,18.68,19.36,5551412.0,18.77,19.36,18.68,19.36,5551412.0
2022-03-18 10:00:00,19.36,19.45,19.18,19.3,2815466.0,19.36,19.45,19.18,19.3,2815466.0
2022-03-18 10:30:00,19.29,19.32,19.06,19.28,1974096.0,19.29,19.32,19.06,19.28,1974096.0
2022-03-18 11:00:00,19.28,19.37,19.19,19.25,1262087.0,19.28,19.37,19.19,19.25,1262087.0
2022-03-18 11:30:00,19.25,19.37,19.24,19.29,1443303.0,19.25,19.37,19.24,19.29,1443303.0
2022-03-18 12:00:00,19.29,19.45,19.27,19.43,1339770.0,19.29,19.45,19.27,19.43,1339770.0
2022-03-18 12:30:00,19.44,19.53,19.41,19.51,1286105.0,19.44,19.53,19.41,19.51,1286105.0
2022-03-18 13:00:00,19.52,19.54,19.46,19.52,880190.0,19.52,19.54,19.46,19.52,880190.0
2022-03-18 13:30:00,19.52,19.54,19.46,19.5,874673.0,19.52,19.54,19.46,19.5,874673.0
2022-03-18 14:00:00,19.5,19.52,19.35,19.39,953977.0,19.5,19.52,19.35,19.39,953977.0
2022-03-18 14:30:00,19.39,19.45,19.36,19.44,815015.0,19.39,19.45,19.36,19.44,815015.0
2022-03-18 15:00:00,19.44,19.5,19.42,19.48,1345487.0,19.44,19.5,19.42,19.48,1345487.0
2022-03-18 15:30:00,19.49,19.52,19.41,19.45,4041354.0,19.49,19.52,19.41,19.45,4041354.0
2022-03-21 09:30:00,19.21,19.21,18.67,18.86,5957182.0,19.21,19.21,18.67,18.86,5957182.0
2022-03-21 10:00:00,18.86,18.98,18.6,18.63,3483034.0,18.86,18.98,18.6,18.63,3483034.0
2022-03-21 10:30:00,18.63,18.91,18.59,18.87,2031423.0,18.63,18.91,18.59,18.87,2031423.0
2022-03-21 11:00:00,18.86,18.94,18.74,18.87,1385348.0,18.86,18.94,18.74,18.87,1385348.0
2022-03-21 11:30:00,18.86,18.92,18.78,18.89,900635.0,18.86,18.92,18.78,18.89,900635.0
2022-03-21 12:00:00,18.9,19.05,18.83,19.03,1391890.0,18.9,19.05,18.83,19.03,1391890.0
2022-03-21 12:30:00,19.03,19.04,18.82,18.84,1679997.0,19.03,19.04,18.82,18.84,1679997.0
2022-03-21 13:00:00,18.83,18.87,18.61,18.65,1917767.0,18.83,18.87,18.61,18.65,1917767.0
2022-03-21 13:30:00,18.64,18.87,18.63,18.84,2093093.0,18.64,18.87,18.63,18.84,2093093.0
2022-03-21 14:00:00,18.83,18.9,18.76,18.88,1210482.0,18.83,18.9,18.76,18.88,1210482.0
2022-03-21 14:30:00,18.87,18.93,18.74,18.75,1076834.0,18.87,18.93,18.74,18.75,1076834.0
2022-03-21 15:00:00,18.75,18.87,18.72,18.86,1377688.0,18.75,18.87,18.72,18.86,1377688.0
2022-03-21 15:30:00,18.86,18.95,18.76,18.95,4041027.0,18.86,18.95,18.76,18.95,4041027.0
2022-03-22 09:30:00,18.64,19.2,18.37,19.16,8721713.0,18.64,19.2,18.37,19.16,8721713.0
2022-03-22 10:00:00,19.17,19.3,18.84,18.85,4243474.0,19.17,19.3,18.84,18.85,4243474.0
2022-03-22 10:30:00,18.85,18.9,18.46,18.69,5947203.0,18.85,18.9,18.46,18.69,5947203.0
2022-03-22 11:00:00,18.69,18.84,18.61,18.66,2422131.0,18.69,18.84,18.61,18.66,2422131.0
2022-03-22 11:30:00,18.66,18.72,18.54,18.58,2130310.0,18.66,18.72,18.54,18.58,2130310.0
2022-03-22 12:00:00,18.59,18.68,18.45,18.61,2041453.0,18.59,18.68,18.45,18.61,2041453.0
2022-03-22 12:30:00,18.61,18.84,18.6,18.81,1689301.0,18.61,18.84,18.6,18.81,1689301.0
2022-03-22 13:00:00,18.8,18.97,18.78,18.96,1927211.0,18.8,18.97,18.78,18.96,1927211.0
2022-03-22 13:30:00,18.96,19.01,18.89,19.0,1774155.0,18.96,19.01,18.89,19.0,1774155.0
2022-03-22 14:00:00,19.0,19.11,18.94,18.98,1376187.0,19.0,19.11,18.94,18.98,1376187.0
2022-03-22 14:30:00,18.99,19.09,18.95,19.05,1247420.0,18.99,19.09,18.95,19.05,1247420.0
2022-03-22 15:00:00,19.05,19.13,18.99,19.02,1831323.0,19.05,19.13,18.99,19.02,1831323.0
2022-03-22 15:30:00,19.03,19.03,18.88,18.93,3235417.0,19.03,19.03,18.88,18.93,3235417.0
2022-03-23 09:30:00,18.71,18.9,18.51,18.56,4452123.0,18.71,18.9,18.51,18.56,4452123.0
2022-03-23 10:00:00,18.55,18.69,18.43,18.61,2900791.0,18.55,18.69,18.43,18.61,2900791.0
2022-03-23 10:30:00,18.61,18.67,18.47,18.51,2423450.0,18.61,18.67,18.47,18.51,2423450.0
2022-03-23 11:00:00,18.51,18.56,18.47,18.54,1684619.0,18.51,18.56,18.47,18.54,1684619.0
2022-03-23 11:30:00,18.54,18.69,18.52,18.69,1449952.0,18.54,18.69,18.52,18.69,1449952.0
2022-03-23 12:00:00,18.69,18.69,18.55,18.58,1092816.0,18.69,18.69,18.55,18.58,1092816.0
2022-03-23 12:30:00,18.59,18.62,18.51,18.58,659513.0,18.59,18.62,18.51,18.58,659513.0
2022-03-23 13:00:00,18.57,18.58,18.41,18.42,1075421.0,18.57,18.58,18.41,18.42,1075421.0
2022-03-23 13:30:00,18.42,18.48,18.36,18.47,1149888.0,18.42,18.48,18.36,18.47,1149888.0
2022-03-23 14:00:00,18.47,18.48,18.31,18.36,1321945.0,18.47,18.48,18.31,18.36,1321945.0
2022-03-23 14:30:00,18.35,18.39,18.31,18.32,1182465.0,18.35,18.39,18.31,18.32,1182465.0
2022-03-23 15:00:00,18.31,18.36,18.26,18.32,1323661.0,18.31,18.36,18.26,18.32,1323661.0
2022-03-23 15:30:00,18.32,18.36,18.23,18.29,3532620.0,18.32,18.36,18.23,18.29,3532620.0
2022-03-24 09:30:00,18.31,18.43,17.85,18.02,5855150.0,18.31,18.43,17.85,18.02,5855150.0
2022-03-24 10:00:00,18.03,18.2,17.83,18.0,3103747.0,18.03,18.2,17.83,18.0,3103747.0
2022-03-24 10:30:00,18.0,18.08,17.9,17.96,1887141.0,18.0,18.08,17.9,17.96,1887141.0
2022-03-24 11:00:00,17.96,18.15,17.94,18.12,2305560.0,17.96,18.15,17.94,18.12,2305560.0
2022-03-24 11:30:00,18.12,18.18,18.07,18.09,1794777.0,18.12,18.18,18.07,18.09,1794777.0
2022-03-24 12:00:00,18.09,18.34,18.07,18.2,1736639.0,18.09,18.34,18.07,18.2,1736639.0
2022-03-24 12:30:00,18.2,18.42,18.17,18.4,1678235.0,18.2,18.42,18.17,18.4,1678235.0
2022-03-24 13:00:00,18.41,18.49,18.28,18.3,1670826.0,18.41,18.49,18.28,18.3,1670826.0
2022-03-24 13:30:00,18.3,18.4,18.29,18.33,967911.0,18.3,18.4,18.29,18.33,967911.0
2022-03-24 14:00:00,18.33,18.4,18.3,18.34,849257.0,18.33,18.4,18.3,18.34,849257.0
2022-03-24 14:30:00,18.34,18.44,18.32,18.43,1026004.0,18.34,18.44,18.32,18.43,1026004.0
2022-03-24 15:00:00,18.43,18.43,18.36,18.43,1204283.0,18.43,18.43,18.36,18.43,1204283.0
2022-03-24 15:30:00,18.43,18.52,18.4,18.49,3597863.0,18.43,18.52,18.4,18.49,3597863.0
2022-03-25 09:30:00,18.44,18.75,18.34,18.59,4784273.0,18.44,18.75,18.34,18.59,4784273.0
2022-03-25 10:00:00,18.58,18.65,18.42,18.45,1975826.0,18.58,18.65,18.42,18.45,1975826.0
2022-03-25 10:30:00,18.45,18.69,18.44,18.67,1688957.0,18.45,18.69,18.44,18.67,1688957.0
2022-03-25 11:00:00,18.68,18.68,18.3,18.37,2039689.0,18.68,18.68,18.3,18.37,2039689.0
2022-03-25 11:30:00,18.37,18.41,18.27,18.3,1706520.0,18.37,18.41,18.27,18.3,1706520.0
2022-03-25 12:00:00,18.3,18.44,18.28,18.4,1045445.0,18.3,18.44,18.28,18.4,1045445.0
2022-03-25 12:30:00,18.4,18.41,18.3,18.39,1387825.0,18.4,18.41,18.3,18.39,1387825.0
2022-03-25 13:00:00,18.4,18.46,18.34,18.36,1025959.0,18.4,18.46,18.34,18.36,1025959.0
2022-03-25 13:30:00,18.36,18.41,18.34,18.41,843904.0,18.36,18.41,18.34,18.41,843904.0
2022-03-25 14:00:00,18.41,18.44,18.37,18.43,686600.0,18.41,18.44,18.37,18.43,686600.0
2022-03-25 14:30:00,18.43,18.47,18.4,18.44,1100301.0,18.43,18.47,18.4,18.44,1100301.0
2022-03-25 15:00:00,18.43,18.44,18.26,18.27,1431315.0,18.43,18.44,18.26,18.27,1431315.0
2022-03-25 15:30:00,18.27,18.44,18.23,18.39,3475620.0,18.27,18.44,18.23,18.39,3475620.0
2022-03-28 09:30:00,18.59,19.13,18.51,19.12,5191586.0,18.59,19.13,18.51,19.12,5191586.0
2022-03-28 10:00:00,19.12,19.34,18.96,19.21,3873088.0,19.12,19.34,18.96,19.21,3873088.0
2022-03-28 10:30:00,19.22,19.29,19.14,19.25,3064719.0,19.22,19.29,19.14,19.25,3064719.0
2022-03-28 11:00:00,19.25,19.27,19.0,19.07,2286706.0,19.25,19.27,19.0,19.07,2286706.0
2022-03-28 11:30:00,19.07,19.08,18.86,18.88,1651253.0,19.07,19.08,18.86,18.88,1651253.0
2022-03-28 12:00:00,18.87,18.97,18.81,18.87,865264.0,18.87,18.97,18.81,18.87,865264.0
2022-03-28 12:30:00,18.88,19.0,18.85,18.97,709230.0,18.88,19.0,18.85,18.97,709230.0
2022-03-28 13:00:00,18.98,19.09,18.93,19.08,1120651.0,18.98,19.09,18.93,19.08,1120651.0
2022-03-28 13:30:00,19.07,19.14,19.05,19.12,1061627.0,19.07,19.14,19.05,19.12,1061627.0
2022-03-28 14:00:00,19.13,19.15,19.05,19.11,813800.0,19.13,19.15,19.05,19.11,813800.0
2022-03-28 14:30:00,19.11,19.25,19.09,19.22,1079515.0,19.11,19.25,19.09,19.22,1079515.0
2022-03-28 15:00:00,19.22,19.41,19.21,19.38,2415853.0,19.22,19.41,19.21,19.38,2415853.0
2022-03-28 15:30:00,19.37,19.43,19.31,19.4,4535653.0,19.37,19.43,19.31,19.4,4535653.0
2022-03-29 09:30:00,19.96,20.4,19.86,19.87,8412500.0,19.96,20.4,19.86,19.87,8412500.0
2022-03-29 10:00:00,19.87,20.02,19.67,19.98,4433532.0,19.87,20.02,19.67,19.98,4433532.0
2022-03-29 10:30:00,19.98,20.02,19.88,20.02,2532721.0,19.98,20.02,19.88,20.02,2532721.0
2022-03-29 11:00:00,20.02,20.14,19.9,20.02,2853181.0,20.02,20.14,19.9,20.02,2853181.0
2022-03-29 11:30:00,20.02,20.2,19.94,20.16,1989598.0,20.02,20.2,19.94,20.16,1989598.0
2022-03-29 12:00:00,20.16,20.18,20.06,20.09,1666531.0,20.16,20.18,20.06,20.09,1666531.0
2022-03-29 12:30:00,20.09,20.12,19.98,20.01,1537222.0,20.09,20.12,19.98,20.01,1537222.0
2022-03-29 13:00:00,20.01,20.02,19.9,19.96,1296029.0,20.01,20.02,19.9,19.96,1296029.0
2022-03-29 13:30:00,19.96,20.01,19.92,19.96,951092.0,19.96,20.01,19.92,19.96,951092.0
2022-03-29 14:00:00,19.96,20.06,19.93,20.05,1316038.0,19.96,20.06,19.93,20.05,1316038.0
2022-03-29 14:30:00,20.05,20.11,19.94,19.98,2014919.0,20.05,20.11,19.94,19.98,2014919.0
2022-03-29 15:00:00,19.98,19.99,19.9,19.98,1578141.0,19.98,19.99,19.9,19.98,1578141.0
2022-03-29 15:30:00,19.99,20.01,19.89,19.94,4060906.0,19.99,20.01,19.89,19.94,4060906.0
2022-03-30 09:30:00,19.58,19.91,19.48,19.77,3980744.0,19.58,19.91,19.48,19.77,3980744.0
2022-03-30 10:00:00,19.77,19.88,19.72,19.84,1743320.0,19.77,19.88,19.72,19.84,1743320.0
2022-03-30 10:30:00,19.84,19.92,19.67,19.69,1867348.0,19.84,19.92,19.67,19.69,1867348.0
2022-03-30 11:00:00,19.69,19.73,19.56,19.65,1570458.0,19.69,19.73,19.56,19.65,1570458.0
2022-03-30 11:30:00,19.66,19.82,19.61,19.72,1506020.0,19.66,19.82,19.61,19.72,1506020.0
2022-03-30 12:00:00,19.71,19.73,19.6,19.69,983244.0,19.71,19.73,19.6,19.69,983244.0
2022-03-30 12:30:00,19.69,19.73,19.63,19.73,815259.0,19.69,19.73,19.63,19.73,815259.0
2022-03-30 13:00:00,19.73,19.73,19.59,19.6,862086.0,19.73,19.73,19.59,19.6,862086.0
2022-03-30 13:30:00,19.6,19.65,19.55,19.6,819091.0,19.6,19.65,19.55,19.6,819091.0
2022-03-30 14:00:00,19.6,19.64,19.55,19.59,837906.0,19.6,19.64,19.55,19.59,837906.0
2022-03-30 14:30:00,19.59,19.65,19.57,19.59,986845.0,19.59,19.65,19.57,19.59,986845.0
2022-03-30 15:00:00,19.58,19.59,19.45,19.52,1567617.0,19.58,19.59,19.45,19.52,1567617.0
2022-03-30 15:30:00,19.52,19.65,19.51,19.59,3642873.0,19.52,19.65,19.51,19.59,3642873.0
2022-03-31 09:30:00,19.63,20.04,19.51,20.0,4896470.0,19.63,20.04,19.51,20.0,4896470.0
2022-03-31 10:00:00,20.01,20.01,19.79,19.96,2888606.0,20.01,20.01,19.79,19.96,2888606.0
2022-03-31 10:30:00,19.97,20.4,19.96,20.34,4806523.0,19.97,20.4,19.96,20.34,4806523.0
2022-03-31 11:00:00,20.34,20.45,20.19,20.23,4850849.0,20.34,20.45,20.19,20.23,4850849.0
2022-03-31 11:30:00,20.23,20.28,20.12,20.22,1772529.0,20.23,20.28,20.12,20.22,1772529.0
2022-03-31 12:00:00,20.22,20.3,20.17,20.22,1193740.0,20.22,20.3,20.17,20.22,1193740.0
2022-03-31 12:30:00,20.21,20.34,20.17,20.34,1403766.0,20.21,20.34,20.17,20.34,1403766.0
2022-03-31 13:00:00,20.34,20.47,20.31,20.47,2020503.0,20.34,20.47,20.31,20.47,2020503.0
2022-03-31 13:30:00,20.46,20.54,20.43,20.48,2370136.0,20.46,20.54,20.43,20.48,2370136.0
2022-03-31 14:00:00,20.49,20.49,20.33,20.39,1570179.0,20.49,20.49,20.33,20.39,1570179.0
2022-03-31 14:30:00,20.39,20.52,20.37,20.43,2253441.0,20.39,20.52,20.37,20.43,2253441.0
2022-03-31 15:00:00,20.43,20.48,20.33,20.37,1388301.0,20.43,20.48,20.33,20.37,1388301.0
2022-03-31 15:30:00,20.37,20.43,20.2,20.22,5142824.0,20.37,20.43,20.2,20.22,5142824.0
2022-04-01 09:30:00,20.37,20.46,19.88,20.11,5372784.0,20.37,20.46,19.88,20.11,5372784.0
2022-04-01 10:00:00,20.11,20.18,19.76,19.83,2758474.0,20.11,20.18,19.76,19.83,2758474.0
2022-04-01 10:30:00,19.83,19.9,19.72,19.75,2150922.0,19.83,19.9,19.72,19.75,2150922.0
2022-04-01 11:00:00,19.75,19.98,19.74,19.89,1659774.0,19.75,19.98,19.74,19.89,1659774.0
2022-04-01 11:30:00,19.89,19.95,19.76,19.77,1119002.0,19.89,19.95,19.76,19.77,1119002.0
2022-04-01 12:00:00,19.77,19.8,19.7,19.79,1078247.0,19.77,19.8,19.7,19.79,1078247.0
2022-04-01 12:30:00,19.79,19.84,19.71,19.82,1010817.0,19.79,19.84,19.71,19.82,1010817.0
2022-04-01 13:00:00,19.82,19.83,19.68,19.73,832854.0,19.82,19.83,19.68,19.73,832854.0
2022-04-01 13:30:00,19.73,19.81,19.71,19.73,1095816.0,19.73,19.81,19.71,19.73,1095816.0
2022-04-01 14:00:00,19.73,19.93,19.72,19.92,1154511.0,19.73,19.93,19.72,19.92,1154511.0
2022-04-01 14:30:00,19.92,19.94,19.85,19.89,963841.0,19.92,19.94,19.85,19.89,963841.0
2022-04-01 15:00:00,19.88,19.96,19.84,19.92,1376601.0,19.88,19.96,19.84,19.92,1376601.0
2022-04-01 15:30:00,19.92,20.05,19.87,20.05,3475704.0,19.92,20.05,19.87,20.05,3475704.0
2022-04-04 09:30:00,19.92,19.94,19.42,19.53,5020635.0,19.92,19.94,19.42,19.53,5020635.0
2022-04-04 10:00:00,19.53,19.65,19.35,19.55,3023833.0,19.53,19.65,19.35,19.55,3023833.0
2022-04-04 10:30:00,19.55,19.68,19.51,19.6,2046937.0,19.55,19.68,19.51,19.6,2046937.0
2022-04-04 11:00:00,19.6,19.72,19.56,19.71,1477992.0,19.6,19.72,19.56,19.71,1477992.0
2022-04-04 11:30:00,19.72,19.79,19.65,19.68,1352543.0,19.72,19.79,19.65,19.68,1352543.0
2022-04-04 12:00:00,19.67,19.77,19.66,19.76,1070920.0,19.67,19.77,19.66,19.76,1070920.0
2022-04-04 12:30:00,19.76,19.8,19.72,19.73,927727.0,19.76,19.8,19.72,19.73,927727.0
2022-04-04 13:00:00,19.73,19.83,19.71,19.79,842566.0,19.73,19.83,19.71,19.79,842566.0
2022-04-04 13:30:00,19.79,19.81,19.75,19.8,802763.0,19.79,19.81,19.75,19.8,802763.0
2022-04-04 14:00:00,19.8,19.8,19.68,19.77,733215.0,19.8,19.8,19.68,19.77,733215.0
2022-04-04 14:30:00,19.76,19.84,19.75,19.82,773565.0,19.76,19.84,19.75,19.82,773565.0
2022-04-04 15:00:00,19.82,19.85,19.77,19.79,911260.0,19.82,19.85,19.77,19.79,911260.0
2022-04-04 15:30:00,19.79,19.8,19.71,19.74,2301302.0,19.79,19.8,19.71,19.74,2301302.0
2022-04-05 09:30:00,20.69,21.48,20.51,21.48,19248065.0,20.69,21.48,20.51,21.48,19248065.0
2022-04-05 10:00:00,21.47,21.5,20.79,20.96,9914692.0,21.47,21.5,20.79,20.96,9914692.0
2022-04-05 10:30:00,20.96,20.96,20.46,20.57,6874703.0,20.96,20.96,20.46,20.57,6874703.0
2022-04-05 11:00:00,20.58,20.59,20.26,20.37,3450304.0,20.58,20.59,20.26,20.37,3450304.0
2022-04-05 11:30:00,20.37,20.47,20.26,20.46,2848141.0,20.37,20.47,20.26,20.46,2848141.0
2022-04-05 12:00:00,20.46,20.57,20.24,20.32,3367607.0,20.46,20.57,20.24,20.32,3367607.0
2022-04-05 12:30:00,20.32,20.48,20.31,20.37,2408832.0,20.32,20.48,20.31,20.37,2408832.0
2022-04-05 13:00:00,20.37,20.51,20.35,20.48,1625514.0,20.37,20.51,20.35,20.48,1625514.0
2022-04-05 13:30:00,20.47,20.48,20.25,20.28,1734231.0,20.47,20.48,20.25,20.28,1734231.0
2022-04-05 14:00:00,20.27,20.35,20.21,20.21,1570027.0,20.27,20.35,20.21,20.21,1570027.0
2022-04-05 14:30:00,20.21,20.34,20.18,20.2,1357598.0,20.21,20.34,20.18,20.2,1357598.0
2022-04-05 15:00:00,20.2,20.22,20.14,20.16,1937191.0,20.2,20.22,20.14,20.16,1937191.0
2022-04-05 15:30:00,20.16,20.28,20.14,20.22,5412689.0,20.16,20.28,20.14,20.22,5412689.0
2022-04-06 09:30:00,19.83,19.89,19.11,19.12,6970196.0,19.83,19.89,19.11,19.12,6970196.0
2022-04-06 10:00:00,19.12,19.15,18.86,19.03,5621950.0,19.12,19.15,18.86,19.03,5621950.0
2022-04-06 10:30:00,19.03,19.43,19.02,19.16,4117826.0,19.03,19.43,19.02,19.16,4117826.0
2022-04-06 11:00:00,19.17,19.28,19.0,19.01,2898887.0,19.17,19.28,19.0,19.01,2898887.0
2022-04-06 11:30:00,19.01,19.12,18.93,19.07,2877354.0,19.01,19.12,18.93,19.07,2877354.0
2022-04-06 12:00:00,19.06,19.16,19.03,19.07,1916738.0,19.06,19.16,19.03,19.07,1916738.0
2022-04-06 12:30:00,19.08,19.09,18.94,19.01,1598484.0,19.08,19.09,18.94,19.01,1598484.0
2022-04-06 13:00:00,19.0,19.07,18.89,19.02,1475368.0,19.0,19.07,18.89,19.02,1475368.0
2022-04-06 13:30:00,19.03,19.22,18.96,19.05,1750970.0,19.03,19.22,18.96,19.05,1750970.0
2022-04-06 14:00:00,19.05,19.3,18.88,18.94,2745868.0,19.05,19.3,18.88,18.94,2745868.0
2022-04-06 14:30:00,18.93,19.15,18.91,19.15,1994624.0,18.93,19.15,18.91,19.15,1994624.0
2022-04-06 15:00:00,19.15,19.2,18.94,18.95,2112975.0,19.15,19.2,18.94,18.95,2112975.0
2022-04-06 15:30:00,18.96,19.05,18.91,18.94,4387106.0,18.96,19.05,18.91,18.94,4387106.0
2022-04-07 09:30:00,18.89,18.9,18.46,18.57,6035977.0,18.89,18.9,18.46,18.57,6035977.0
2022-04-07 10:00:00,18.57,18.58,18.25,18.32,3583320.0,18.57,18.58,18.25,18.32,3583320.0
2022-04-07 10:30:00,18.31,18.5,18.29,18.34,2701827.0,18.31,18.5,18.29,18.34,2701827.0
2022-04-07 11:00:00,18.34,18.47,18.3,18.35,2190302.0,18.34,18.47,18.3,18.35,2190302.0
2022-04-07 11:30:00,18.35,18.42,18.23,18.23,2150649.0,18.35,18.42,18.23,18.23,2150649.0
2022-04-07 12:00:00,18.24,18.27,18.12,18.2,2712856.0,18.24,18.27,18.12,18.2,2712856.0
2022-04-07 12:30:00,18.2,18.22,18.06,18.17,1619888.0,18.2,18.22,18.06,18.17,1619888.0
2022-04-07 13:00:00,18.16,18.34,18.13,18.32,3213089.0,18.16,18.34,18.13,18.32,3213089.0
2022-04-07 13:30:00,18.33,18.54,18.3,18.53,2426403.0,18.33,18.54,18.3,18.53,2426403.0
2022-04-07 14:00:00,18.52,18.77,18.51,18.71,4015873.0,18.52,18.77,18.51,18.71,4015873.0
2022-04-07 14:30:00,18.7,18.84,18.65,18.82,1859258.0,18.7,18.84,18.65,18.82,1859258.0
2022-04-07 15:00:00,18.81,18.92,18.75,18.77,2126892.0,18.81,18.92,18.75,18.77,2126892.0
2022-04-07 15:30:00,18.76,18.86,18.7,18.74,3678957.0,18.76,18.86,18.7,18.74,3678957.0
2022-04-08 09:30:00,18.6,18.65,18.04,18.17,5419740.0,18.6,18.65,18.04,18.17,5419740.0
2022-04-08 10:00:00,18.16,18.52,18.11,18.49,2617574.0,18.16,18.52,18.11,18.49,2617574.0
2022-04-08 10:30:00,18.49,18.65,18.47,18.63,2281337.0,18.49,18.65,18.47,18.63,2281337.0
2022-04-08 11:00:00,18.63,18.73,18.52,18.55,1865211.0,18.63,18.73,18.52,18.55,1865211.0
2022-04-08 11:30:00,18.55,18.6,18.47,18.5,1539293.0,18.55,18.6,18.47,18.5,1539293.0
2022-04-08 12:00:00,18.5,18.62,18.46,18.61,1400390.0,18.5,18.62,18.46,18.61,1400390.0
2022-04-08 12:30:00,18.6,18.67,18.56,18.63,895049.0,18.6,18.67,18.56,18.63,895049.0
2022-04-08 13:00:00,18.64,18.64,18.47,18.5,1214740.0,18.64,18.64,18.47,18.5,1214740.0
2022-04-08 13:30:00,18.51,18.51,18.42,18.46,1178346.0,18.51,18.51,18.42,18.46,1178346.0
2022-04-08 14:00:00,18.46,18.52,18.42,18.44,961081.0,18.46,18.52,18.42,18.44,961081.0
2022-04-08 14:30:00,18.44,18.48,18.38,18.46,1136899.0,18.44,18.48,18.38,18.46,1136899.0
2022-04-08 15:00:00,18.46,18.5,18.41,18.44,1073943.0,18.46,18.5,18.41,18.44,1073943.0
2022-04-08 15:30:00,18.45,18.46,18.31,18.36,3157063.0,18.45,18.46,18.31,18.36,3157063.0
2022-04-11 09:30:00,18.13,18.9,17.98,18.84,5796411.0,18.13,18.9,17.98,18.84,5796411.0
2022-04-11 10:00:00,18.85,19.02,18.71,18.72,3432057.0,18.85,19.02,18.71,18.72,3432057.0
2022-04-11 10:30:00,18.73,18.87,18.63,18.7,2006703.0,18.73,18.87,18.63,18.7,2006703.0
2022-04-11 11:00:00,18.7,18.73,18.49,18.56,1560670.0,18.7,18.73,18.49,18.56,1560670.0
2022-04-11 11:30:00,18.56,18.69,18.51,18.62,1167476.0,18.56,18.69,18.51,18.62,1167476.0
2022-04-11 12:00:00,18.61,18.63,18.47,18.47,732574.0,18.61,18.63,18.47,18.47,732574.0
2022-04-11 12:30:00,18.48,18.51,18.4,18.47,735137.0,18.48,18.51,18.4,18.47,735137.0
2022-04-11 13:00:00,18.48,18.55,18.41,18.55,704149.0,18.48,18.55,18.41,18.55,704149.0
2022-04-11 13:30:00,18.55,18.62,18.46,18.59,995006.0,18.55,18.62,18.46,18.59,995006.0
2022-04-11 14:00:00,18.59,18.67,18.5,18.56,754492.0,18.59,18.67,18.5,18.56,754492.0
2022-04-11 14:30:00,18.55,18.69,18.52,18.66,945101.0,18.55,18.69,18.52,18.66,945101.0
2022-04-11 15:00:00,18.67,18.74,18.59,18.7,1074996.0,18.67,18.74,18.59,18.7,1074996.0
2022-04-11 15:30:00,18.7,18.71,18.51,18.55,3023735.0,18.7,18.71,18.51,18.55,3023735.0
2022-04-12 09:30:00,18.77,18.89,18.5,18.82,4322104.0,18.77,18.89,18.5,18.82,4322104.0
2022-04-12 10:00:00,18.83,18.95,18.69,18.8,2119391.0,18.83,18.95,18.69,18.8,2119391.0
2022-04-12 10:30:00,18.8,18.85,18.64,18.74,2247349.0,18.8,18.85,18.64,18.74,2247349.0
2022-04-12 11:00:00,18.75,18.92,18.71,18.9,1270326.0,18.75,18.92,18.71,18.9,1270326.0
2022-04-12 11:30:00,18.9,18.93,18.8,18.84,1165366.0,18.9,18.93,18.8,18.84,1165366.0
2022-04-12 12:00:00,18.84,18.85,18.69,18.73,855568.0,18.84,18.85,18.69,18.73,855568.0
2022-04-12 12:30:00,18.73,18.76,18.68,18.73,704966.0,18.73,18.76,18.68,18.73,704966.0
2022-04-12 13:00:00,18.72,18.82,18.65,18.69,845992.0,18.72,18.82,18.65,18.69,845992.0
2022-04-12 13:30:00,18.7,18.72,18.55,18.56,845883.0,18.7,18.72,18.55,18.56,845883.0
2022-04-12 14:00:00,18.56,18.63,18.48,18.48,1169421.0,18.56,18.63,18.48,18.48,1169421.0
2022-04-12 14:30:00,18.49,18.54,18.43,18.47,878455.0,18.49,18.54,18.43,18.47,878455.0
2022-04-12 15:00:00,18.46,18.49,18.37,18.39,1032969.0,18.46,18.49,18.37,18.39,1032969.0
2022-04-12 15:30:00,18.39,18.57,18.35,18.51,2991600.0,18.39,18.57,18.35,18.51,2991600.0
2022-04-13 09:30:00,18.8,19.34,18.78,19.25,6646892.0,18.8,19.34,18.78,19.25,6646892.0
2022-04-13 10:00:00,19.25,19.52,19.16,19.35,3596174.0,19.25,19.52,19.16,19.35,3596174.0
2022-04-13 10:30:00,19.36,19.49,19.28,19.45,2345767.0,19.36,19.49,19.28,19.45,2345767.0
2022-04-13 11:00:00,19.45,19.57,19.4,19.57,2283760.0,19.45,19.57,19.4,19.57,2283760.0
2022-04-13 11:30:00,19.57,19.61,19.4,19.43,2437880.0,19.57,19.61,19.4,19.43,2437880.0
2022-04-13 12:00:00,19.43,19.51,19.36,19.48,1504921.0,19.43,19.51,19.36,19.48,1504921.0
2022-04-13 12:30:00,19.49,19.58,19.48,19.57,1608002.0,19.49,19.58,19.48,19.57,1608002.0
2022-04-13 13:00:00,19.56,19.64,19.51,19.59,1124259.0,19.56,19.64,19.51,19.59,1124259.0
2022-04-13 13:30:00,19.59,19.6,19.44,19.48,1221557.0,19.59,19.6,19.44,19.48,1221557.0
2022-04-13 14:00:00,19.49,19.51,19.42,19.47,1332396.0,19.49,19.51,19.42,19.47,1332396.0
2022-04-13 14:30:00,19.48,19.52,19.37,19.38,1082271.0,19.48,19.52,19.37,19.38,1082271.0
2022-04-13 15:00:00,19.38,19.43,19.36,19.39,1530383.0,19.38,19.43,19.36,19.39,1530383.0
2022-04-13 15:30:00,19.39,19.52,19.39,19.51,3754748.0,19.39,19.52,19.39,19.51,3754748.0
2022-04-14 09:30:00,19.71,20.04,19.61,19.93,5473406.0,19.71,20.04,19.61,19.93,5473406.0
2022-04-14 10:00:00,19.94,20.09,19.75,19.83,2605570.0,19.94,20.09,19.75,19.83,2605570.0
2022-04-14 10:30:00,19.84,19.88,19.6,19.64,1668077.0,19.84,19.88,19.6,19.64,1668077.0
2022-04-14 11:00:00,19.64,19.75,19.61,19.72,1247307.0,19.64,19.75,19.61,19.72,1247307.0
2022-04-14 11:30:00,19.71,19.73,19.59,19.62,1117311.0,19.71,19.73,19.59,19.62,1117311.0
2022-04-14 12:00:00,19.61,19.67,19.52,19.53,939275.0,19.61,19.67,19.52,19.53,939275.0
2022-04-14 12:30:00,19.54,19.57,19.45,19.57,889120.0,19.54,19.57,19.45,19.57,889120.0
2022-04-14 13:00:00,19.57,19.58,19.52,19.55,866543.0,19.57,19.58,19.52,19.55,866543.0
2022-04-14 13:30:00,19.55,19.66,19.53,19.65,870413.0,19.55,19.66,19.53,19.65,870413.0
2022-04-14 14:00:00,19.66,19.72,19.62,19.66,1321129.0,19.66,19.72,19.62,19.66,1321129.0
2022-04-14 14:30:00,19.67,19.68,19.58,19.6,958826.0,19.67,19.68,19.58,19.6,958826.0
2022-04-14 15:00:00,19.59,19.61,19.52,19.56,1364141.0,19.59,19.61,19.52,19.56,1364141.0
2022-04-14 15:30:00,19.56,19.63,19.54,19.56,2869134.0,19.56,19.63,19.54,19.56,2869134.0
2022-04-18 09:30:00,19.44,19.44,19.13,19.32,2914383.0,19.44,19.44,19.13,19.32,2914383.0
2022-04-18 10:00:00,19.31,19.59,19.29,19.47,1433944.0,19.31,19.59,19.29,19.47,1433944.0
2022-04-18 10:30:00,19.47,19.48,19.3,19.33,1252839.0,19.47,19.48,19.3,19.33,1252839.0
2022-04-18 11:00:00,19.33,19.39,19.2,19.23,979411.0,19.33,19.39,19.2,19.23,979411.0
2022-04-18 11:30:00,19.22,19.23,19.06,19.1,1287672.0,19.22,19.23,19.06,19.1,1287672.0
2022-04-18 12:00:00,19.11,19.11,18.96,18.96,1200320.0,19.11,19.11,18.96,18.96,1200320.0
2022-04-18 12:30:00,18.97,19.1,18.96,19.09,701519.0,18.97,19.1,18.96,19.09,701519.0
2022-04-18 13:00:00,19.09,19.15,19.07,19.13,625980.0,19.09,19.15,19.07,19.13,625980.0
2022-04-18 13:30:00,19.13,19.22,19.12,19.17,1013906.0,19.13,19.22,19.12,19.17,1013906.0
2022-04-18 14:00:00,19.18,19.23,19.12,19.19,731373.0,19.18,19.23,19.12,19.19,731373.0
2022-04-18 14:30:00,19.19,19.22,19.12,19.13,706275.0,19.19,19.22,19.12,19.13,706275.0
2022-04-18 15:00:00,19.12,19.17,19.05,19.05,1206103.0,19.12,19.17,19.05,19.05,1206103.0
2022-04-18 15:30:00,19.05,19.06,18.98,19.05,2402900.0,19.05,19.06,18.98,19.05,2402900.0
2022-04-19 09:30:00,19.11,19.56,19.11,19.54,3966228.0,19.11,19.56,19.11,19.54,3966228.0
2022-04-19 10:00:00,19.54,19.75,19.49,19.69,2962323.0,19.54,19.75,19.49,19.69,2962323.0
2022-04-19 10:30:00,19.7,19.9,19.68,19.84,2025547.0,19.7,19.9,19.68,19.84,2025547.0
2022-04-19 11:00:00,19.84,19.98,19.78,19.94,2163986.0,19.84,19.98,19.78,19.94,2163986.0
2022-04-19 11:30:00,19.94,20.08,19.94,19.98,2158472.0,19.94,20.08,19.94,19.98,2158472.0
2022-04-19 12:00:00,19.98,20.01,19.88,19.99,1736079.0,19.98,20.01,19.88,19.99,1736079.0
2022-04-19 12:30:00,19.99,20.02,19.91,20.0,1058542.0,19.99,20.02,19.91,20.0,1058542.0
2022-04-19 13:00:00,20.01,20.08,19.93,19.94,1084172.0,20.01,20.08,19.93,19.94,1084172.0
2022-04-19 13:30:00,19.94,19.99,19.92,19.93,836630.0,19.94,19.99,19.92,19.93,836630.0
2022-04-19 14:00:00,19.92,19.95,19.81,19.88,1140637.0,19.92,19.95,19.81,19.88,1140637.0
2022-04-19 14:30:00,19.87,19.92,19.85,19.9,690108.0,19.87,19.92,19.85,19.9,690108.0
2022-04-19 15:00:00,19.91,20.0,19.87,19.92,1483531.0,19.91,20.0,19.87,19.92,1483531.0
2022-04-19 15:30:00,19.92,19.97,19.84,19.91,3852382.0,19.92,19.97,19.84,19.91,3852382.0
2022-04-20 09:30:00,19.96,20.33,19.74,19.87,4002146.0,19.96,20.33,19.74,19.87,4002146.0
2022-04-20 10:00:00,19.87,20.02,19.78,19.92,1950881.0,19.87,20.02,19.78,19.92,1950881.0
2022-04-20 10:30:00,19.92,20.08,19.83,20.01,1354056.0,19.92,20.08,19.83,20.01,1354056.0
2022-04-20 11:00:00,20.01,20.01,19.87,19.95,831755.0,20.01,20.01,19.87,19.95,831755.0
2022-04-20 11:30:00,19.94,20.03,19.89,19.96,972939.0,19.94,20.03,19.89,19.96,972939.0
2022-04-20 12:00:00,19.96,19.99,19.81,19.83,1227874.0,19.96,19.99,19.81,19.83,1227874.0
2022-04-20 12:30:00,19.83,19.94,19.82,19.93,781108.0,19.83,19.94,19.82,19.93,781108.0
2022-04-20 13:00:00,19.93,19.98,19.9,19.92,658385.0,19.93,19.98,19.9,19.92,658385.0
2022-04-20 13:30:00,19.92,19.96,19.85,19.89,621425.0,19.92,19.96,19.85,19.89,621425.0
2022-04-20 14:00:00,19.89,19.9,19.72,19.74,1050046.0,19.89,19.9,19.72,19.74,1050046.0
2022-04-20 14:30:00,19.75,19.77,19.66,19.68,938389.0,19.75,19.77,19.66,19.68,938389.0
2022-04-20 15:00:00,19.68,19.79,19.67,19.75,1034685.0,19.68,19.79,19.67,19.75,1034685.0
2022-04-20 15:30:00,19.75,19.78,19.62,19.63,2433774.0,19.75,19.78,19.62,19.63,2433774.0
2022-04-21 09:30:00,20.48,20.63,20.23,20.32,7346291.0,20.48,20.63,20.23,20.32,7346291.0
2022-04-21 10:00:00,20.32,20.47,20.21,20.36,2649603.0,20.32,20.47,20.21,20.36,2649603.0
2022-04-21 10:30:00,20.36,20.5,20.11,20.18,2693861.0,20.36,20.5,20.11,20.18,2693861.0
2022-04-21 11:00:00,20.17,20.24,20.11,20.17,1652884.0,20.17,20.24,20.11,20.17,1652884.0
2022-04-21 11:30:00,20.17,20.17,19.93,19.94,1926753.0,20.17,20.17,19.93,19.94,1926753.0
2022-04-21 12:00:00,19.94,20.0,19.84,19.84,1444624.0,19.94,20.0,19.84,19.84,1444624.0
2022-04-21 12:30:00,19.84,19.93,19.78,19.8,1475186.0,19.84,19.93,19.78,19.8,1475186.0
2022-04-21 13:00:00,19.8,19.91,19.68,19.88,1449543.0,19.8,19.91,19.68,19.88,1449543.0
2022-04-21 13:30:00,19.87,19.94,19.79,19.8,1266035.0,19.87,19.94,19.79,19.8,1266035.0
2022-04-21 14:00:00,19.8,19.81,19.63,19.65,1508846.0,19.8,19.81,19.63,19.65,1508846.0
2022-04-21 14:30:00,19.65,19.78,19.44,19.45,1903673.0,19.65,19.78,19.44,19.45,1903673.0
2022-04-21 15:00:00,19.45,19.54,19.39,19.54,1996198.0,19.45,19.54,19.39,19.54,1996198.0
2022-04-21 15:30:00,19.53,19.57,19.44,19.5,3926639.0,19.53,19.57,19.44,19.5,3926639.0
2022-04-22 09:30:00,19.47,19.68,19.33,19.49,3556391.0,19.47,19.68,19.33,19.49,3556391.0
2022-04-22 10:00:00,19.49,19.65,19.33,19.34,2076494.0,19.49,19.65,19.33,19.34,2076494.0
2022-04-22 10:30:00,19.34,19.43,19.25,19.26,1635534.0,19.34,19.43,19.25,19.26,1635534.0
2022-04-22 11:00:00,19.26,19.42,19.22,19.33,1442653.0,19.26,19.42,19.22,19.33,1442653.0
2022-04-22 11:30:00,19.33,19.37,19.07,19.08,1382043.0,19.33,19.37,19.07,19.08,1382043.0
2022-04-22 12:00:00,19.07,19.11,18.97,19.09,1677630.0,19.07,19.11,18.97,19.09,1677630.0
2022-04-22 12:30:00,19.1,19.19,19.02,19.04,1138385.0,19.1,19.19,19.02,19.04,1138385.0
2022-04-22 13:00:00,19.03,19.07,18.93,18.99,1178734.0,19.03,19.07,18.93,18.99,1178734.0
2022-04-22 13:30:00,18.98,19.01,18.82,18.83,1249020.0,18.98,19.01,18.82,18.83,1249020.0
2022-04-22 14:00:00,18.82,18.98,18.81,18.87,1327372.0,18.82,18.98,18.81,18.87,1327372.0
2022-04-22 14:30:00,18.87,18.91,18.75,18.8,1291169.0,18.87,18.91,18.75,18.8,1291169.0
2022-04-22 15:00:00,18.8,18.93,18.75,18.87,1574485.0,18.8,18.93,18.75,18.87,1574485.0
2022-04-22 15:30:00,18.87,18.98,18.82,18.84,3335631.0,18.87,18.98,18.82,18.84,3335631.0
2022-04-25 09:30:00,18.73,18.89,18.36,18.36,4744095.0,18.73,18.89,18.36,18.36,4744095.0
2022-04-25 10:00:00,18.36,18.69,18.34,18.69,2125045.0,18.36,18.69,18.34,18.69,2125045.0
2022-04-25 10:30:00,18.69,18.8,18.44,18.46,1676801.0,18.69,18.8,18.44,18.46,1676801.0
2022-04-25 11:00:00,18.45,18.68,18.42,18.64,1384934.0,18.45,18.68,18.42,18.64,1384934.0
2022-04-25 11:30:00,18.65,18.68,18.53,18.6,1007802.0,18.65,18.68,18.53,18.6,1007802.0
2022-04-25 12:00:00,18.59,18.78,18.51,18.71,1137992.0,18.59,18.78,18.51,18.71,1137992.0
2022-04-25 12:30:00,18.7,18.79,18.66,18.67,1065276.0,18.7,18.79,18.66,18.67,1065276.0
2022-04-25 13:00:00,18.66,18.76,18.58,18.7,1506574.0,18.66,18.76,18.58,18.7,1506574.0
2022-04-25 13:30:00,18.71,18.77,18.63,18.67,892133.0,18.71,18.77,18.63,18.67,892133.0
2022-04-25 14:00:00,18.67,18.81,18.6,18.79,1159667.0,18.67,18.81,18.6,18.79,1159667.0
2022-04-25 14:30:00,18.79,18.88,18.71,18.73,2011141.0,18.79,18.88,18.71,18.73,2011141.0
2022-04-25 15:00:00,18.72,18.8,18.62,18.79,1508789.0,18.72,18.8,18.62,18.79,1508789.0
2022-04-25 15:30:00,18.79,18.89,18.75,18.88,3466136.0,18.79,18.89,18.75,18.88,3466136.0
2022-04-26 09:30:00,18.84,18.88,18.44,18.47,3459191.0,18.84,18.88,18.44,18.47,3459191.0
2022-04-26 10:00:00,18.46,18.52,18.3,18.38,2381532.0,18.46,18.52,18.3,18.38,2381532.0
2022-04-26 10:30:00,18.38,18.38,18.09,18.12,3071703.0,18.38,18.38,18.09,18.12,3071703.0
2022-04-26 11:00:00,18.11,18.12,17.91,17.98,2537749.0,18.11,18.12,17.91,17.98,2537749.0
2022-04-26 11:30:00,17.98,18.07,17.77,17.78,2281615.0,17.98,18.07,17.77,17.78,2281615.0
2022-04-26 12:00:00,17.78,17.9,17.75,17.89,2492211.0,17.78,17.9,17.75,17.89,2492211.0
2022-04-26 12:30:00,17.89,18.03,17.82,17.98,2466693.0,17.89,18.03,17.82,17.98,2466693.0
2022-04-26 13:00:00,17.98,17.99,17.69,17.69,2173329.0,17.98,17.99,17.69,17.69,2173329.0
2022-04-26 13:30:00,17.69,17.73,17.6,17.64,2202186.0,17.69,17.73,17.6,17.64,2202186.0
2022-04-26 14:00:00,17.65,17.72,17.6,17.7,2214770.0,17.65,17.72,17.6,17.7,2214770.0
2022-04-26 14:30:00,17.7,17.75,17.54,17.63,2137146.0,17.7,17.75,17.54,17.63,2137146.0
2022-04-26 15:00:00,17.63,17.64,17.47,17.5,2670561.0,17.63,17.64,17.47,17.5,2670561.0
2022-04-26 15:30:00,17.5,17.54,17.43,17.46,6364714.0,17.5,17.54,17.43,17.46,6364714.0
2022-04-27 09:30:00,17.6,17.9,17.36,17.73,5047227.0,17.6,17.9,17.36,17.73,5047227.0
2022-04-27 10:00:00,17.73,17.77,17.22,17.23,3511161.0,17.73,17.77,17.22,17.23,3511161.0
2022-04-27 10:30:00,17.22,17.45,17.15,17.4,2795605.0,17.22,17.45,17.15,17.4,2795605.0
2022-04-27 11:00:00,17.4,17.58,17.36,17.52,2841481.0,17.4,17.58,17.36,17.52,2841481.0
2022-04-27 11:30:00,17.53,17.58,17.41,17.51,2022008.0,17.53,17.58,17.41,17.51,2022008.0
2022-04-27 12:00:00,17.51,17.69,17.45,17.69,1737634.0,17.51,17.69,17.45,17.69,1737634.0
2022-04-27 12:30:00,17.69,17.73,17.58,17.6,1505114.0,17.69,17.73,17.58,17.6,1505114.0
2022-04-27 13:00:00,17.6,17.66,17.41,17.51,1496880.0,17.6,17.66,17.41,17.51,1496880.0
2022-04-27 13:30:00,17.52,17.52,17.4,17.5,1148509.0,17.52,17.52,17.4,17.5,1148509.0
2022-04-27 14:00:00,17.49,17.57,17.46,17.52,1412696.0,17.49,17.57,17.46,17.52,1412696.0
2022-04-27 14:30:00,17.53,17.64,17.46,17.5,1422215.0,17.53,17.64,17.46,17.5,1422215.0
2022-04-27 15:00:00,17.49,17.54,17.41,17.45,1447635.0,17.49,17.54,17.41,17.45,1447635.0
2022-04-27 15:30:00,17.45,17.52,17.38,17.42,3932889.0,17.45,17.52,17.38,17.42,3932889.0
2022-04-28 09:30:00,17.73,17.85,17.49,17.59,3676164.0,17.73,17.85,17.49,17.59,3676164.0
2022-04-28 10:00:00,17.58,17.58,17.27,17.27,2368107.0,17.58,17.58,17.27,17.27,2368107.0
2022-04-28 10:30:00,17.28,17.32,17.17,17.23,2386338.0,17.28,17.32,17.17,17.23,2386338.0
2022-04-28 11:00:00,17.23,17.34,17.2,17.29,1468410.0,17.23,17.34,17.2,17.29,1468410.0
2022-04-28 11:30:00,17.28,17.31,17.16,17.18,1660226.0,17.28,17.31,17.16,17.18,1660226.0
2022-04-28 12:00:00,17.18,17.36,17.12,17.36,1555631.0,17.18,17.36,17.12,17.36,1555631.0
2022-04-28 12:30:00,17.36,17.63,17.34,17.6,1578793.0,17.36,17.63,17.34,17.6,1578793.0
2022-04-28 13:00:00,17.6,17.78,17.57,17.75,1814214.0,17.6,17.78,17.57,17.75,1814214.0
2022-04-28 13:30:00,17.75,17.81,17.68,17.8,1516036.0,17.75,17.81,17.68,17.8,1516036.0
2022-04-28 14:00:00,17.8,17.9,17.79,17.89,1843531.0,17.8,17.9,17.79,17.89,1843531.0
2022-04-28 14:30:00,17.89,18.0,17.88,17.97,1881903.0,17.89,18.0,17.88,17.97,1881903.0
2022-04-28 15:00:00,17.97,17.98,17.89,17.9,2052436.0,17.97,17.98,17.89,17.9,2052436.0
2022-04-28 15:30:00,17.9,17.91,17.79,17.83,3674173.0,17.9,17.91,17.79,17.83,3674173.0
2022-04-29 09:30:00,17.76,18.2,17.69,18.17,2987493.0,17.76,18.2,17.69,18.17,2987493.0
2022-04-29 10:00:00,18.17,18.18,17.83,17.87,1787109.0,18.17,18.18,17.83,17.87,1787109.0
2022-04-29 10:30:00,17.87,17.9,17.75,17.89,1441655.0,17.87,17.9,17.75,17.89,1441655.0
2022-04-29 11:00:00,17.89,18.0,17.83,17.89,1077382.0,17.89,18.0,17.83,17.89,1077382.0
2022-04-29 11:30:00,17.88,18.0,17.86,17.89,866531.0,17.88,18.0,17.86,17.89,866531.0
2022-04-29 12:00:00,17.89,17.89,17.71,17.71,851672.0,17.89,17.89,17.71,17.71,851672.0
2022-04-29 12:30:00,17.71,17.73,17.59,17.61,912218.0,17.71,17.73,17.59,17.61,912218.0
2022-04-29 13:00:00,17.61,17.68,17.56,17.65,814844.0,17.61,17.68,17.56,17.65,814844.0
2022-04-29 13:30:00,17.65,17.73,17.55,17.58,872397.0,17.65,17.73,17.55,17.58,872397.0
2022-04-29 14:00:00,17.59,17.64,17.52,17.56,1002529.0,17.59,17.64,17.52,17.56,1002529.0
2022-04-29 14:30:00,17.57,17.59,17.4,17.46,985418.0,17.57,17.59,17.4,17.46,985418.0
2022-04-29 15:00:00,17.46,17.47,17.37,17.38,1484883.0,17.46,17.47,17.37,17.38,1484883.0
2022-04-29 15:30:00,17.38,17.43,17.24,17.3,3678673.0,17.38,17.43,17.24,17.3,3678673.0
2022-05-02 09:30:00,17.31,17.48,16.95,17.33,4244115.0,17.31,17.48,16.95,17.33,4244115.0
2022-05-02 10:00:00,17.33,17.38,17.02,17.18,2910371.0,17.33,17.38,17.02,17.18,2910371.0
2022-05-02 10:30:00,17.18,17.32,16.98,17.03,2140996.0,17.18,17.32,16.98,17.03,2140996.0
2022-05-02 11:00:00,17.03,17.04,16.88,16.94,3449199.0,17.03,17.04,16.88,16.94,3449199.0
2022-05-02 11:30:00,16.95,17.09,16.89,17.04,2052299.0,16.95,17.09,16.89,17.04,2052299.0
2022-05-02 12:00:00,17.04,17.1,16.9,17.05,1562357.0,17.04,17.1,16.9,17.05,1562357.0
2022-05-02 12:30:00,17.06,17.11,16.86,16.87,1243306.0,17.06,17.11,16.86,16.87,1243306.0
2022-05-02 13:00:00,16.88,16.97,16.82,16.87,1384482.0,16.88,16.97,16.82,16.87,1384482.0
2022-05-02 13:30:00,16.87,16.92,16.75,16.85,1425325.0,16.87,16.92,16.75,16.85,1425325.0
2022-05-02 14:00:00,16.85,16.94,16.73,16.8,1618222.0,16.85,16.94,16.73,16.8,1618222.0
2022-05-02 14:30:00,16.8,16.96,16.77,16.88,1625563.0,16.8,16.96,16.77,16.88,1625563.0
2022-05-02 15:00:00,16.89,17.15,16.88,17.12,3023371.0,16.89,17.15,16.88,17.12,3023371.0
2022-05-02 15:30:00,17.13,17.37,17.12,17.36,4571534.0,17.13,17.37,17.12,17.36,4571534.0
2022-05-03 09:30:00,17.63,17.83,17.27,17.46,4154554.0,17.63,17.83,17.27,17.46,4154554.0
2022-05-03 10:00:00,17.47,17.6,17.2,17.32,2312618.0,17.47,17.6,17.2,17.32,2312618.0
2022-05-03 10:30:00,17.33,17.44,17.11,17.21,2158297.0,17.33,17.44,17.11,17.21,2158297.0
2022-05-03 11:00:00,17.21,17.43,17.18,17.36,1491281.0,17.21,17.43,17.18,17.36,1491281.0
2022-05-03 11:30:00,17.36,17.43,17.31,17.37,1062080.0,17.36,17.43,17.31,17.37,1062080.0
2022-05-03 12:00:00,17.37,17.43,17.23,17.24,1305022.0,17.37,17.43,17.23,17.24,1305022.0
2022-05-03 12:30:00,17.24,17.33,17.2,17.27,1113466.0,17.24,17.33,17.2,17.27,1113466.0
2022-05-03 13:00:00,17.28,17.47,17.27,17.41,1367213.0,17.28,17.47,17.27,17.41,1367213.0
2022-05-03 13:30:00,17.42,17.6,17.41,17.58,1379667.0,17.42,17.6,17.41,17.58,1379667.0
2022-05-03 14:00:00,17.57,17.58,17.33,17.38,1681031.0,17.57,17.58,17.33,17.38,1681031.0
2022-05-03 14:30:00,17.39,17.56,17.32,17.55,1436844.0,17.39,17.56,17.32,17.55,1436844.0
2022-05-03 15:00:00,17.56,17.58,17.44,17.51,1589213.0,17.56,17.58,17.44,17.51,1589213.0
2022-05-03 15:30:00,17.5,17.54,17.41,17.5,3296116.0,17.5,17.54,17.41,17.5,3296116.0
2022-05-04 09:30:00,17.42,17.6,17.22,17.31,2541103.0,17.42,17.6,17.22,17.31,2541103.0
2022-05-04 10:00:00,17.31,17.33,17.15,17.21,2065672.0,17.31,17.33,17.15,17.21,2065672.0
2022-05-04 10:30:00,17.21,17.26,17.09,17.11,2417938.0,17.21,17.26,17.09,17.11,2417938.0
2022-05-04 11:00:00,17.1,17.13,16.96,16.99,2203492.0,17.1,17.13,16.96,16.99,2203492.0
2022-05-04 11:30:00,16.99,16.99,16.86,16.87,1577888.0,16.99,16.99,16.86,16.87,1577888.0
2022-05-04 12:00:00,16.88,16.99,16.8,16.98,1553283.0,16.88,16.99,16.8,16.98,1553283.0
2022-05-04 12:30:00,16.99,17.05,16.91,16.95,1505290.0,16.99,17.05,16.91,16.95,1505290.0
2022-05-04 13:00:00,16.96,17.03,16.88,16.89,1186547.0,16.96,17.03,16.88,16.89,1186547.0
2022-05-04 13:30:00,16.89,17.01,16.79,16.99,2085348.0,16.89,17.01,16.79,16.99,2085348.0
2022-05-04 14:00:00,16.97,17.14,16.77,17.0,2962480.0,16.97,17.14,16.77,17.0,2962480.0
2022-05-04 14:30:00,16.99,17.26,16.69,17.24,4672457.0,16.99,17.26,16.69,17.24,4672457.0
2022-05-04 15:00:00,17.24,17.57,17.23,17.56,4030860.0,17.24,17.57,17.23,17.56,4030860.0
2022-05-04 15:30:00,17.57,17.73,17.54,17.73,5680021.0,17.57,17.73,17.54,17.73,5680021.0
2022-05-05 09:30:00,17.3,17.54,17.0,17.03,5968619.0,17.3,17.54,17.0,17.03,5968619.0
2022-05-05 10:00:00,17.03,17.03,16.71,16.71,5049045.0,17.03,17.03,16.71,16.71,5049045.0
2022-05-05 10:30:00,16.71,16.84,16.58,16.62,3941349.0,16.71,16.84,16.58,16.62,3941349.0
2022-05-05 11:00:00,16.62,16.63,16.45,16.53,3686764.0,16.62,16.63,16.45,16.53,3686764.0
2022-05-05 11:30:00,16.52,16.65,16.42,16.43,2607147.0,16.52,16.65,16.42,16.43,2607147.0
2022-05-05 12:00:00,16.43,16.57,16.39,16.51,2800817.0,16.43,16.57,16.39,16.51,2800817.0
2022-05-05 12:30:00,16.51,16.57,16.45,16.55,1718254.0,16.51,16.57,16.45,16.55,1718254.0
2022-05-05 13:00:00,16.56,16.75,16.56,16.67,1981539.0,16.56,16.75,16.56,16.67,1981539.0
2022-05-05 13:30:00,16.68,16.79,16.61,16.66,1730389.0,16.68,16.79,16.61,16.66,1730389.0
2022-05-05 14:00:00,16.66,16.67,16.48,16.48,1788628.0,16.66,16.67,16.48,16.48,1788628.0
2022-05-05 14:30:00,16.49,16.59,16.47,16.5,1648659.0,16.49,16.59,16.47,16.5,1648659.0
2022-05-05 15:00:00,16.5,16.51,16.37,16.38,2115963.0,16.5,16.51,16.37,16.38,2115963.0
2022-05-05 15:30:00,16.39,16.55,16.36,16.55,4954954.0,16.39,16.55,16.36,16.55,4954954.0
2022-05-06 09:30:00,16.42,16.54,15.59,15.64,6677444.0,16.42,16.54,15.59,15.64,6677444.0
2022-05-06 10:00:00,15.64,16.21,15.59,16.07,4105615.0,15.64,16.21,15.59,16.07,4105615.0
2022-05-06 10:30:00,16.07,16.55,15.96,16.52,5026634.0,16.07,16.55,15.96,16.52,5026634.0
2022-05-06 11:00:00,16.52,16.56,16.31,16.41,3221685.0,16.52,16.56,16.31,16.41,3221685.0
2022-05-06 11:30:00,16.42,16.44,16.15,16.15,2040825.0,16.42,16.44,16.15,16.15,2040825.0
2022-05-06 12:00:00,16.15,16.35,16.03,16.2,1859199.0,16.15,16.35,16.03,16.2,1859199.0
2022-05-06 12:30:00,16.2,16.35,16.1,16.32,1438298.0,16.2,16.35,16.1,16.32,1438298.0
2022-05-06 13:00:00,16.32,16.34,16.11,16.19,1681276.0,16.32,16.34,16.11,16.19,1681276.0
2022-05-06 13:30:00,16.19,16.21,16.01,16.02,1574118.0,16.19,16.21,16.01,16.02,1574118.0
2022-05-06 14:00:00,16.01,16.04,15.89,15.92,1806241.0,16.01,16.04,15.89,15.92,1806241.0
2022-05-06 14:30:00,15.92,16.04,15.88,15.95,1695594.0,15.92,16.04,15.88,15.95,1695594.0
2022-05-06 15:00:00,15.94,15.96,15.77,15.83,3229854.0,15.94,15.96,15.77,15.83,3229854.0
2022-05-06 15:30:00,15.83,16.01,15.82,15.91,5167002.0,15.83,16.01,15.82,15.91,5167002.0
2022-05-09 09:30:00,15.55,15.62,15.18,15.24,7101302.0,15.55,15.62,15.18,15.24,7101302.0
2022-05-09 10:00:00,15.25,15.3,14.96,14.96,4367651.0,15.25,15.3,14.96,14.96,4367651.0
2022-05-09 10:30:00,14.96,14.97,14.66,14.66,5146209.0,14.96,14.97,14.66,14.66,5146209.0
2022-05-09 11:00:00,14.66,14.71,14.41,14.46,5194431.0,14.66,14.71,14.41,14.46,5194431.0
2022-05-09 11:30:00,14.46,14.79,14.41,14.74,4459304.0,14.46,14.79,14.41,14.74,4459304.0
2022-05-09 12:00:00,14.73,14.91,14.64,14.77,3043961.0,14.73,14.91,14.64,14.77,3043961.0
2022-05-09 12:30:00,14.77,14.81,14.61,14.62,1923058.0,14.77,14.81,14.61,14.62,1923058.0
2022-05-09 13:00:00,14.63,14.68,14.58,14.66,1983776.0,14.63,14.68,14.58,14.66,1983776.0
2022-05-09 13:30:00,14.67,14.69,14.52,14.53,1927387.0,14.67,14.69,14.52,14.53,1927387.0
2022-05-09 14:00:00,14.53,14.59,14.43,14.46,2427590.0,14.53,14.59,14.43,14.46,2427590.0
2022-05-09 14:30:00,14.46,14.49,14.35,14.42,2970028.0,14.46,14.49,14.35,14.42,2970028.0
2022-05-09 15:00:00,14.41,14.45,14.26,14.26,3540827.0,14.41,14.45,14.26,14.26,3540827.0
2022-05-09 15:30:00,14.27,14.27,14.05,14.14,6905726.0,14.27,14.27,14.05,14.14,6905726.0
2022-05-10 09:30:00,14.81,15.03,14.25,14.72,8191278.0,14.81,15.03,14.25,14.72,8191278.0
2022-05-10 10:00:00,14.72,14.79,14.48,14.53,3709289.0,14.72,14.79,14.48,14.53,3709289.0
2022-05-10 10:30:00,14.54,14.56,14.14,14.15,3451336.0,14.54,14.56,14.14,14.15,3451336.0
2022-05-10 11:00:00,14.14,14.18,13.9,14.02,3785211.0,14.14,14.18,13.9,14.02,3785211.0
2022-05-10 11:30:00,14.02,14.15,13.95,14.04,2074238.0,14.02,14.15,13.95,14.04,2074238.0
2022-05-10 12:00:00,14.04,14.13,13.88,13.94,2172690.0,14.04,14.13,13.88,13.94,2172690.0
2022-05-10 12:30:00,13.94,14.03,13.82,13.84,2166200.0,13.94,14.03,13.82,13.84,2166200.0
2022-05-10 13:00:00,13.85,14.06,13.83,14.05,2725159.0,13.85,14.06,13.83,14.05,2725159.0
2022-05-10 13:30:00,14.06,14.4,14.05,14.4,2248818.0,14.06,14.4,14.05,14.4,2248818.0
2022-05-10 14:00:00,14.4,14.41,14.24,14.34,2101025.0,14.4,14.41,14.24,14.34,2101025.0
2022-05-10 14:30:00,14.34,14.48,14.31,14.45,2270409.0,14.34,14.48,14.31,14.45,2270409.0
2022-05-10 15:00:00,14.45,14.55,14.32,14.34,2083121.0,14.45,14.55,14.32,14.34,2083121.0
2022-05-10 15:30:00,14.34,14.34,14.13,14.19,5311341.0,14.34,14.34,14.13,14.19,5311341.0
2022-05-11 09:30:00,14.25,14.53,13.9,14.46,4970901.0,14.25,14.53,13.9,14.46,4970901.0
2022-05-11 10:00:00,14.47,14.74,14.28,14.67,3383095.0,14.47,14.74,14.28,14.67,3383095.0
2022-05-11 10:30:00,14.66,14.69,14.35,14.39,3350717.0,14.66,14.69,14.35,14.39,3350717.0
2022-05-11 11:00:00,14.39,14.42,14.22,14.33,2653796.0,14.39,14.42,14.22,14.33,2653796.0
2022-05-11 11:30:00,14.32,14.46,14.2,14.24,1972901.0,14.32,14.46,14.2,14.24,1972901.0
2022-05-11 12:00:00,14.23,14.24,14.05,14.07,1660323.0,14.23,14.24,14.05,14.07,1660323.0
2022-05-11 12:30:00,14.06,14.14,13.94,13.96,1807237.0,14.06,14.14,13.94,13.96,1807237.0
2022-05-11 13:00:00,13.97,14.0,13.8,13.81,2559079.0,13.97,14.0,13.8,13.81,2559079.0
2022-05-11 13:30:00,13.81,13.84,13.65,13.69,2535095.0,13.81,13.84,13.65,13.69,2535095.0
2022-05-11 14:00:00,13.69,13.86,13.68,13.79,2623250.0,13.69,13.86,13.68,13.79,2623250.0
2022-05-11 14:30:00,13.79,13.95,13.75,13.83,2016903.0,13.79,13.95,13.75,13.83,2016903.0
2022-05-11 15:00:00,13.82,13.83,13.66,13.69,2310049.0,13.82,13.83,13.66,13.69,2310049.0
2022-05-11 15:30:00,13.69,13.71,13.52,13.55,4606943.0,13.69,13.71,13.52,13.55,4606943.0
2022-05-12 09:30:00,13.26,13.33,12.72,12.98,8231065.0,13.26,13.33,12.72,12.98,8231065.0
2022-05-12 10:00:00,12.98,13.59,12.86,13.45,5450478.0,12.98,13.59,12.86,13.45,5450478.0
2022-05-12 10:30:00,13.45,13.69,13.34,13.68,3714779.0,13.45,13.69,13.34,13.68,3714779.0
2022-05-12 11:00:00,13.68,13.86,13.58,13.61,3859800.0,13.68,13.86,13.58,13.61,3859800.0
2022-05-12 11:30:00,13.6,13.64,13.25,13.26,2640245.0,13.6,13.64,13.25,13.26,2640245.0
2022-05-12 12:00:00,13.25,13.39,13.12,13.36,2915867.0,13.25,13.39,13.12,13.36,2915867.0
2022-05-12 12:30:00,13.35,13.51,13.27,13.41,2673424.0,13.35,13.51,13.27,13.41,2673424.0
2022-05-12 13:00:00,13.4,13.46,13.3,13.33,1913753.0,13.4,13.46,13.3,13.33,1913753.0
2022-05-12 13:30:00,13.33,13.38,13.07,13.11,1771962.0,13.33,13.38,13.07,13.11,1771962.0
2022-05-12 14:00:00,13.1,13.17,12.98,13.02,2741062.0,13.1,13.17,12.98,13.02,2741062.0
2022-05-12 14:30:00,13.02,13.06,12.91,12.93,2172435.0,13.02,13.06,12.91,12.93,2172435.0
2022-05-12 15:00:00,12.93,13.25,12.91,13.13,3895871.0,12.93,13.25,12.91,13.13,3895871.0
2022-05-12 15:30:00,13.13,13.27,13.08,13.26,6021378.0,13.13,13.27,13.08,13.26,6021378.0
2022-05-13 09:30:00,13.55,14.08,13.55,13.88,6388353.0,13.55,14.08,13.55,13.88,6388353.0
2022-05-13 10:00:00,13.89,14.05,13.85,14.03,3007436.0,13.89,14.05,13.85,14.03,3007436.0
2022-05-13 10:30:00,14.04,14.12,13.92,14.02,2348457.0,14.04,14.12,13.92,14.02,2348457.0
2022-05-13 11:00:00,14.02,14.27,13.97,14.26,2207416.0,14.02,14.27,13.97,14.26,2207416.0
2022-05-13 11:30:00,14.27,14.28,14.15,14.26,2197422.0,14.27,14.28,14.15,14.26,2197422.0
2022-05-13 12:00:00,14.26,14.43,14.25,14.41,1886768.0,14.26,14.43,14.25,14.41,1886768.0
2022-05-13 12:30:00,14.41,14.5,14.3,14.37,2131192.0,14.41,14.5,14.3,14.37,2131192.0
2022-05-13 13:00:00,14.38,14.43,14.2,14.34,2110543.0,14.38,14.43,14.2,14.34,2110543.0
2022-05-13 13:30:00,14.34,14.34,14.11,14.16,1715243.0,14.34,14.34,14.11,14.16,1715243.0
2022-05-13 14:00:00,14.15,14.16,13.98,14.01,2593027.0,14.15,14.16,13.98,14.01,2593027.0
2022-05-13 14:30:00,14.01,14.22,14.0,14.2,2234941.0,14.01,14.22,14.0,14.2,2234941.0
2022-05-13 15:00:00,14.21,14.33,14.15,14.32,3131712.0,14.21,14.33,14.15,14.32,3131712.0
2022-05-13 15:30:00,14.31,14.33,14.21,14.29,5024792.0,14.31,14.33,14.21,14.29,5024792.0
2022-05-16 09:30:00,14.27,14.53,14.11,14.33,5257954.0,14.27,14.53,14.11,14.33,5257954.0
2022-05-16 10:00:00,14.33,14.5,14.19,14.42,2981121.0,14.33,14.5,14.19,14.42,2981121.0
2022-05-16 10:30:00,14.42,14.44,14.16,14.17,1929220.0,14.42,14.44,14.16,14.17,1929220.0
2022-05-16 11:00:00,14.16,14.2,14.07,14.12,2106702.0,14.16,14.2,14.07,14.12,2106702.0
2022-05-16 11:30:00,14.12,14.32,14.03,14.29,1492713.0,14.12,14.32,14.03,14.29,1492713.0
2022-05-16 12:00:00,14.29,14.34,14.11,14.13,1666815.0,14.29,14.34,14.11,14.13,1666815.0
2022-05-16 12:30:00,14.13,14.22,14.08,14.13,1213039.0,14.13,14.22,14.08,14.13,1213039.0
2022-05-16 13:00:00,14.13,14.28,14.09,14.26,1259880.0,14.13,14.28,14.09,14.26,1259880.0
2022-05-16 13:30:00,14.27,14.35,14.23,14.28,1307990.0,14.27,14.35,14.23,14.28,1307990.0
2022-05-16 14:00:00,14.29,14.36,14.23,14.34,978492.0,14.29,14.36,14.23,14.34,978492.0
2022-05-16 14:30:00,14.34,14.35,14.22,14.28,1130657.0,14.34,14.35,14.22,14.28,1130657.0
2022-05-16 15:00:00,14.27,14.3,14.11,14.14,1280654.0,14.27,14.3,14.11,14.14,1280654.0
2022-05-16 15:30:00,14.13,14.13,14.03,14.08,4204614.0,14.13,14.13,14.03,14.08,4204614.0
2022-05-17 09:30:00,14.51,14.96,14.5,14.75,5886236.0,14.51,14.96,14.5,14.75,5886236.0
2022-05-17 10:00:00,14.76,14.79,14.47,14.48,3009919.0,14.76,14.79,14.47,14.48,3009919.0
2022-05-17 10:30:00,14.48,14.52,14.32,14.41,2122089.0,14.48,14.52,14.32,14.41,2122089.0
2022-05-17 11:00:00,14.4,14.61,14.36,14.57,1441627.0,14.4,14.61,14.36,14.57,1441627.0
2022-05-17 11:30:00,14.58,14.71,14.56,14.66,1168594.0,14.58,14.71,14.56,14.66,1168594.0
2022-05-17 12:00:00,14.66,14.74,14.58,14.71,1004357.0,14.66,14.74,14.58,14.71,1004357.0
2022-05-17 12:30:00,14.71,14.73,14.66,14.66,679923.0,14.71,14.73,14.66,14.66,679923.0
2022-05-17 13:00:00,14.66,14.77,14.59,14.71,1176078.0,14.66,14.77,14.59,14.71,1176078.0
2022-05-17 13:30:00,14.71,14.75,14.66,14.68,788972.0,14.71,14.75,14.66,14.68,788972.0
2022-05-17 14:00:00,14.68,14.79,14.5,14.61,1833935.0,14.68,14.79,14.5,14.61,1833935.0
2022-05-17 14:30:00,14.61,14.81,14.59,14.75,1592472.0,14.61,14.81,14.59,14.75,1592472.0
2022-05-17 15:00:00,14.75,14.86,14.74,14.85,1579438.0,14.75,14.86,14.74,14.85,1579438.0
2022-05-17 15:30:00,14.85,14.88,14.77,14.88,3426438.0,14.85,14.88,14.77,14.88,3426438.0
2022-05-18 09:30:00,14.61,14.78,14.45,14.51,3529346.0,14.61,14.78,14.45,14.51,3529346.0
2022-05-18 10:00:00,14.51,14.83,14.5,14.63,1877892.0,14.51,14.83,14.5,14.63,1877892.0
2022-05-18 10:30:00,14.62,14.66,14.54,14.65,1928359.0,14.62,14.66,14.54,14.65,1928359.0
2022-05-18 11:00:00,14.65,14.65,14.26,14.27,1906092.0,14.65,14.65,14.26,14.27,1906092.0
2022-05-18 11:30:00,14.27,14.38,14.22,14.25,1515886.0,14.27,14.38,14.22,14.25,1515886.0
2022-05-18 12:00:00,14.25,14.25,14.03,14.04,1885125.0,14.25,14.25,14.03,14.04,1885125.0
2022-05-18 12:30:00,14.05,14.18,14.01,14.17,2079015.0,14.05,14.18,14.01,14.17,2079015.0
2022-05-18 13:00:00,14.17,14.17,13.9,13.96,2284292.0,14.17,14.17,13.9,13.96,2284292.0
2022-05-18 13:30:00,13.95,13.98,13.79,13.81,1897734.0,13.95,13.98,13.79,13.81,1897734.0
2022-05-18 14:00:00,13.82,13.86,13.74,13.86,2389116.0,13.82,13.86,13.74,13.86,2389116.0
2022-05-18 14:30:00,13.85,13.86,13.7,13.73,1927838.0,13.85,13.86,13.7,13.73,1927838.0
2022-05-18 15:00:00,13.73,13.82,13.71,13.74,2286230.0,13.73,13.82,13.71,13.74,2286230.0
2022-05-18 15:30:00,13.73,13.88,13.71,13.85,6011688.0,13.73,13.88,13.71,13.85,6011688.0
2022-05-19 09:30:00,13.67,13.94,13.5,13.61,5210568.0,13.67,13.94,13.5,13.61,5210568.0
2022-05-19 10:00:00,13.61,13.86,13.53,13.58,3137871.0,13.61,13.86,13.53,13.58,3137871.0
2022-05-19 10:30:00,13.58,13.73,13.48,13.64,3041276.0,13.58,13.73,13.48,13.64,3041276.0
2022-05-19 11:00:00,13.64,13.75,13.58,13.68,1948885.0,13.64,13.75,13.58,13.68,1948885.0
2022-05-19 11:30:00,13.68,13.93,13.66,13.88,2574854.0,13.68,13.93,13.66,13.88,2574854.0
2022-05-19 12:00:00,13.88,13.94,13.73,13.85,2027540.0,13.88,13.94,13.73,13.85,2027540.0
2022-05-19 12:30:00,13.85,13.86,13.62,13.71,2442754.0,13.85,13.86,13.62,13.71,2442754.0
2022-05-19 13:00:00,13.71,13.75,13.58,13.71,1684096.0,13.71,13.75,13.58,13.71,1684096.0
2022-05-19 13:30:00,13.71,13.89,13.62,13.84,1518307.0,13.71,13.89,13.62,13.84,1518307.0
2022-05-19 14:00:00,13.84,13.85,13.7,13.75,1565095.0,13.84,13.85,13.7,13.75,1565095.0
2022-05-19 14:30:00,13.75,13.82,13.65,13.76,1798145.0,13.75,13.82,13.65,13.76,1798145.0
2022-05-19 15:00:00,13.77,13.79,13.58,13.6,2214848.0,13.77,13.79,13.58,13.6,2214848.0
2022-05-19 15:30:00,13.6,13.67,13.55,13.58,5034571.0,13.6,13.67,13.55,13.58,5034571.0
2022-05-20 09:30:00,13.81,13.96,13.55,13.61,4389249.0,13.81,13.96,13.55,13.61,4389249.0
2022-05-20 10:00:00,13.61,13.62,13.44,13.57,3090229.0,13.61,13.62,13.44,13.57,3090229.0
2022-05-20 10:30:00,13.56,13.59,13.34,13.36,1941053.0,13.56,13.59,13.34,13.36,1941053.0
2022-05-20 11:00:00,13.35,13.4,13.18,13.28,2537843.0,13.35,13.4,13.18,13.28,2537843.0
2022-05-20 11:30:00,13.27,13.33,13.18,13.19,2017576.0,13.27,13.33,13.18,13.19,2017576.0
2022-05-20 12:00:00,13.19,13.21,13.05,13.07,1936643.0,13.19,13.21,13.05,13.07,1936643.0
2022-05-20 12:30:00,13.07,13.1,12.89,12.91,3460461.0,13.07,13.1,12.89,12.91,3460461.0
2022-05-20 13:00:00,12.91,12.94,12.7,12.71,3134265.0,12.91,12.94,12.7,12.71,3134265.0
2022-05-20 13:30:00,12.71,12.93,12.69,12.9,3531989.0,12.71,12.93,12.69,12.9,3531989.0
2022-05-20 14:00:00,12.9,12.91,12.74,12.77,2869425.0,12.9,12.91,12.74,12.77,2869425.0
2022-05-20 14:30:00,12.76,12.89,12.72,12.82,2888133.0,12.76,12.89,12.72,12.82,2888133.0
2022-05-20 15:00:00,12.82,12.9,12.76,12.89,2468887.0,12.82,12.9,12.76,12.89,2468887.0
2022-05-20 15:30:00,12.9,13.14,12.87,13.14,6520742.0,12.9,13.14,12.87,13.14,6520742.0
2022-05-23 09:30:00,13.12,13.19,12.61,12.63,6788988.0,13.12,13.19,12.61,12.63,6788988.0
2022-05-23 10:00:00,12.63,12.87,12.54,12.87,3993557.0,12.63,12.87,12.54,12.87,3993557.0
2022-05-23 10:30:00,12.87,12.95,12.68,12.81,3058492.0,12.87,12.95,12.68,12.81,3058492.0
2022-05-23 11:00:00,12.8,12.98,12.78,12.96,2570678.0,12.8,12.98,12.78,12.96,2570678.0
2022-05-23 11:30:00,12.96,13.06,12.94,13.01,2209346.0,12.96,13.06,12.94,13.01,2209346.0
2022-05-23 12:00:00,13.01,13.13,12.99,13.07,1766065.0,13.01,13.13,12.99,13.07,1766065.0
2022-05-23 12:30:00,13.07,13.1,13.01,13.1,1584039.0,13.07,13.1,13.01,13.1,1584039.0
2022-05-23 13:00:00,13.09,13.11,12.99,13.06,1938582.0,13.09,13.11,12.99,13.06,1938582.0
2022-05-23 13:30:00,13.06,13.14,13.02,13.13,1406058.0,13.06,13.14,13.02,13.13,1406058.0
2022-05-23 14:00:00,13.13,13.19,13.09,13.16,1441503.0,13.13,13.19,13.09,13.16,1441503.0
2022-05-23 14:30:00,13.16,13.18,13.07,13.1,1245054.0,13.16,13.18,13.07,13.1,1245054.0
2022-05-23 15:00:00,13.09,13.15,13.02,13.08,1566145.0,13.09,13.15,13.02,13.08,1566145.0
2022-05-23 15:30:00,13.07,13.12,13.01,13.1,4330760.0,13.07,13.12,13.01,13.1,4330760.0
2022-05-24 09:30:00,12.84,12.87,12.36,12.37,6272474.0,12.84,12.87,12.36,12.37,6272474.0
2022-05-24 10:00:00,12.37,12.38,12.09,12.12,6440399.0,12.37,12.38,12.09,12.12,6440399.0
2022-05-24 10:30:00,12.12,12.14,11.86,11.91,6734559.0,12.12,12.14,11.86,11.91,6734559.0
2022-05-24 11:00:00,11.9,11.97,11.77,11.87,5034637.0,11.9,11.97,11.77,11.87,5034637.0
2022-05-24 11:30:00,11.87,12.0,11.81,11.92,3415508.0,11.87,12.0,11.81,11.92,3415508.0
2022-05-24 12:00:00,11.92,12.01,11.85,11.85,2917012.0,11.92,12.01,11.85,11.85,2917012.0
2022-05-24 12:30:00,11.86,11.87,11.73,11.79,3310463.0,11.86,11.87,11.73,11.79,3310463.0
2022-05-24 13:00:00,11.79,11.79,11.63,11.69,2556904.0,11.79,11.79,11.63,11.69,2556904.0
2022-05-24 13:30:00,11.68,11.85,11.6,11.71,5364973.0,11.68,11.85,11.6,11.71,5364973.0
2022-05-24 14:00:00,11.71,11.79,11.63,11.74,2950048.0,11.71,11.79,11.63,11.74,2950048.0
2022-05-24 14:30:00,11.73,11.75,11.56,11.6,2355158.0,11.73,11.75,11.56,11.6,2355158.0
2022-05-24 15:00:00,11.6,11.71,11.59,11.64,3247127.0,11.6,11.71,11.59,11.64,3247127.0
2022-05-24 15:30:00,11.64,11.87,11.63,11.76,7147469.0,11.64,11.87,11.63,11.76,7147469.0
2022-05-25 09:30:00,11.65,12.03,11.61,11.89,6881269.0,11.65,12.03,11.61,11.89,6881269.0
2022-05-25 10:00:00,11.9,12.3,11.8,12.29,5017927.0,11.9,12.3,11.8,12.29,5017927.0
2022-05-25 10:30:00,12.29,12.31,12.12,12.23,3435490.0,12.29,12.31,12.12,12.23,3435490.0
2022-05-25 11:00:00,12.23,12.24,12.06,12.09,1867346.0,12.23,12.24,12.06,12.09,1867346.0
2022-05-25 11:30:00,12.09,12.13,11.96,12.07,2214644.0,12.09,12.13,11.96,12.07,2214644.0
2022-05-25 12:00:00,12.07,12.14,12.03,12.07,1504821.0,12.07,12.14,12.03,12.07,1504821.0
2022-05-25 12:30:00,12.07,12.11,11.99,12.07,1448403.0,12.07,12.11,11.99,12.07,1448403.0
2022-05-25 13:00:00,12.06,12.06,11.94,11.99,1284173.0,12.06,12.06,11.94,11.99,1284173.0
2022-05-25 13:30:00,11.98,12.03,11.91,11.94,1230891.0,11.98,12.03,11.91,11.94,1230891.0
2022-05-25 14:00:00,11.94,12.06,11.82,12.04,2134766.0,11.94,12.06,11.82,12.04,2134766.0
2022-05-25 14:30:00,12.04,12.13,12.02,12.11,1486280.0,12.04,12.13,12.02,12.11,1486280.0
2022-05-25 15:00:00,12.1,12.29,12.09,12.28,2488837.0,12.1,12.29,12.09,12.28,2488837.0
2022-05-25 15:30:00,12.28,12.3,12.11,12.18,3514970.0,12.28,12.3,12.11,12.18,3514970.0
2022-05-26 09:30:00,12.3,12.92,12.3,12.92,6777222.0,12.3,12.92,12.3,12.92,6777222.0
2022-05-26 10:00:00,12.92,13.14,12.81,13.0,4585699.0,12.92,13.14,12.81,13.0,4585699.0
2022-05-26 10:30:00,13.01,13.22,12.95,13.16,4145741.0,13.01,13.22,12.95,13.16,4145741.0
2022-05-26 11:00:00,13.15,13.35,13.14,13.33,3236486.0,13.15,13.35,13.14,13.33,3236486.0
2022-05-26 11:30:00,13.33,13.38,13.22,13.27,3254936.0,13.33,13.38,13.22,13.27,3254936.0
2022-05-26 12:00:00,13.26,13.43,13.24,13.41,2843218.0,13.26,13.43,13.24,13.41,2843218.0
2022-05-26 12:30:00,13.4,13.46,13.34,13.46,2339026.0,13.4,13.46,13.34,13.46,2339026.0
2022-05-26 13:00:00,13.46,13.47,13.27,13.29,2493671.0,13.46,13.47,13.27,13.29,2493671.0
2022-05-26 13:30:00,13.3,13.38,13.28,13.37,1965681.0,13.3,13.38,13.28,13.37,1965681.0
2022-05-26 14:00:00,13.37,13.37,13.28,13.3,1629625.0,13.37,13.37,13.28,13.3,1629625.0
2022-05-26 14:30:00,13.3,13.32,13.19,13.24,1664113.0,13.3,13.32,13.19,13.24,1664113.0
2022-05-26 15:00:00,13.23,13.24,13.12,13.17,2222520.0,13.23,13.24,13.12,13.17,2222520.0
2022-05-26 15:30:00,13.17,13.28,13.16,13.21,5442408.0,13.17,13.28,13.16,13.21,5442408.0
2022-05-27 09:30:00,13.35,13.72,13.33,13.7,5802680.0,13.35,13.72,13.33,13.7,5802680.0
2022-05-27 10:00:00,13.7,13.72,13.49,13.54,3461775.0,13.7,13.72,13.49,13.54,3461775.0
2022-05-27 10:30:00,13.54,13.68,13.46,13.49,2749302.0,13.54,13.68,13.46,13.49,2749302.0
2022-05-27 11:00:00,13.48,13.55,13.43,13.53,1736420.0,13.48,13.55,13.43,13.53,1736420.0
2022-05-27 11:30:00,13.52,13.83,13.52,13.79,3554379.0,13.52,13.83,13.52,13.79,3554379.0
2022-05-27 12:00:00,13.79,13.86,13.76,13.84,1855177.0,13.79,13.86,13.76,13.84,1855177.0
2022-05-27 12:30:00,13.84,13.88,13.76,13.86,1762909.0,13.84,13.88,13.76,13.86,1762909.0
2022-05-27 13:00:00,13.86,13.87,13.79,13.82,1125329.0,13.86,13.87,13.79,13.82,1125329.0
2022-05-27 13:30:00,13.82,13.83,13.76,13.79,1142966.0,13.82,13.83,13.76,13.79,1142966.0
2022-05-27 14:00:00,13.79,13.91,13.78,13.91,1377107.0,13.79,13.91,13.78,13.91,1377107.0
2022-05-27 14:30:00,13.91,13.94,13.87,13.88,1033181.0,13.91,13.94,13.87,13.88,1033181.0
2022-05-27 15:00:00,13.88,13.93,13.87,13.92,1593925.0,13.88,13.93,13.87,13.92,1593925.0
2022-05-27 15:30:00,13.92,13.97,13.86,13.96,4308706.0,13.92,13.97,13.86,13.96,4308706.0
2022-05-31 09:30:00,13.86,14.17,13.82,14.01,6318852.0,13.86,14.17,13.82,14.01,6318852.0
2022-05-31 10:00:00,14.0,14.08,13.72,13.99,4801604.0,14.0,14.08,13.72,13.99,4801604.0
2022-05-31 10:30:00,13.98,14.14,13.95,14.07,2466580.0,13.98,14.14,13.95,14.07,2466580.0
2022-05-31 11:00:00,14.06,14.12,13.88,13.9,1877785.0,14.06,14.12,13.88,13.9,1877785.0
2022-05-31 11:30:00,13.89,14.07,13.83,14.07,1361111.0,13.89,14.07,13.83,14.07,1361111.0
2022-05-31 12:00:00,14.06,14.13,13.99,14.06,1207401.0,14.06,14.13,13.99,14.06,1207401.0
2022-05-31 12:30:00,14.06,14.16,14.05,14.09,1090111.0,14.06,14.16,14.05,14.09,1090111.0
2022-05-31 13:00:00,14.08,14.12,13.94,13.98,1058970.0,14.08,14.12,13.94,13.98,1058970.0
2022-05-31 13:30:00,13.98,14.13,13.96,14.13,1242549.0,13.98,14.13,13.96,14.13,1242549.0
2022-05-31 14:00:00,14.12,14.15,14.05,14.06,1231095.0,14.12,14.15,14.05,14.06,1231095.0
2022-05-31 14:30:00,14.06,14.08,13.84,13.89,1579349.0,14.06,14.08,13.84,13.89,1579349.0
2022-05-31 15:00:00,13.89,13.94,13.84,13.91,1630326.0,13.89,13.94,13.84,13.91,1630326.0
2022-05-31 15:30:00,13.9,13.99,13.86,13.88,4884276.0,13.9,13.99,13.86,13.88,4884276.0
2022-06-01 09:30:00,14.04,14.2,13.6,13.67,5416901.0,14.04,14.2,13.6,13.67,5416901.0
2022-06-01 10:00:00,13.68,13.74,13.39,13.42,3773251.0,13.68,13.74,13.39,13.42,3773251.0
2022-06-01 10:30:00,13.42,13.53,13.31,13.49,3066437.0,13.42,13.53,13.31,13.49,3066437.0
2022-06-01 11:00:00,13.5,13.5,13.26,13.31,2183382.0,13.5,13.5,13.26,13.31,2183382.0
2022-06-01 11:30:00,13.31,13.34,13.21,13.21,1960310.0,13.31,13.34,13.21,13.21,1960310.0
2022-06-01 12:00:00,13.21,13.25,13.15,13.17,1724235.0,13.21,13.25,13.15,13.17,1724235.0
2022-06-01 12:30:00,13.16,13.26,13.15,13.24,1399161.0,13.16,13.26,13.15,13.24,1399161.0
2022-06-01 13:00:00,13.24,13.35,13.23,13.29,1608084.0,13.24,13.35,13.23,13.29,1608084.0
2022-06-01 13:30:00,13.29,13.4,13.26,13.36,1080258.0,13.29,13.4,13.26,13.36,1080258.0
2022-06-01 14:00:00,13.37,13.53,13.35,13.52,1477527.0,13.37,13.53,13.35,13.52,1477527.0
2022-06-01 14:30:00,13.52,13.53,13.45,13.49,1245754.0,13.52,13.53,13.45,13.49,1245754.0
2022-06-01 15:00:00,13.49,13.6,13.44,13.55,1401828.0,13.49,13.6,13.44,13.55,1401828.0
2022-06-01 15:30:00,13.54,13.62,13.46,13.48,3709242.0,13.54,13.62,13.46,13.48,3709242.0
2022-06-02 09:30:00,13.49,13.73,13.39,13.51,4248085.0,13.49,13.73,13.39,13.51,4248085.0
2022-06-02 10:00:00,13.5,13.68,13.45,13.52,3271147.0,13.5,13.68,13.45,13.52,3271147.0
2022-06-02 10:30:00,13.52,13.67,13.49,13.66,2138035.0,13.52,13.67,13.49,13.66,2138035.0
2022-06-02 11:00:00,13.65,13.8,13.63,13.79,3563102.0,13.65,13.8,13.63,13.79,3563102.0
2022-06-02 11:30:00,13.79,13.81,13.68,13.7,2077768.0,13.79,13.81,13.68,13.7,2077768.0
2022-06-02 12:00:00,13.7,13.89,13.68,13.88,1593981.0,13.7,13.89,13.68,13.88,1593981.0
2022-06-02 12:30:00,13.88,13.95,13.84,13.9,2026582.0,13.88,13.95,13.84,13.9,2026582.0
2022-06-02 13:00:00,13.9,13.96,13.86,13.95,1731569.0,13.9,13.96,13.86,13.95,1731569.0
2022-06-02 13:30:00,13.95,14.0,13.92,13.97,1747264.0,13.95,14.0,13.92,13.97,1747264.0
2022-06-02 14:00:00,13.98,14.05,13.95,14.0,1633962.0,13.98,14.05,13.95,14.0,1633962.0
2022-06-02 14:30:00,14.0,14.05,13.95,13.96,1494398.0,14.0,14.05,13.95,13.96,1494398.0
2022-06-02 15:00:00,13.96,14.02,13.92,13.95,1927598.0,13.96,14.02,13.92,13.95,1927598.0
2022-06-02 15:30:00,13.95,14.06,13.92,14.06,4033033.0,13.95,14.06,13.92,14.06,4033033.0
2022-06-03 09:30:00,13.65,13.9,13.46,13.69,4503076.0,13.65,13.9,13.46,13.69,4503076.0
2022-06-03 10:00:00,13.7,13.74,13.48,13.58,2249531.0,13.7,13.74,13.48,13.58,2249531.0
2022-06-03 10:30:00,13.57,13.6,13.45,13.47,1830032.0,13.57,13.6,13.45,13.47,1830032.0
2022-06-03 11:00:00,13.46,13.47,13.36,13.42,2039989.0,13.46,13.47,13.36,13.42,2039989.0
2022-06-03 11:30:00,13.42,13.48,13.34,13.42,1984381.0,13.42,13.48,13.34,13.42,1984381.0
2022-06-03 12:00:00,13.42,13.53,13.41,13.52,1065257.0,13.42,13.53,13.41,13.52,1065257.0
2022-06-03 12:30:00,13.52,13.64,13.5,13.63,1146950.0,13.52,13.64,13.5,13.63,1146950.0
2022-06-03 13:00:00,13.63,13.72,13.58,13.61,1191149.0,13.63,13.72,13.58,13.61,1191149.0
2022-06-03 13:30:00,13.61,13.62,13.49,13.52,1012929.0,13.61,13.62,13.49,13.52,1012929.0
2022-06-03 14:00:00,13.52,13.55,13.48,13.54,908617.0,13.52,13.55,13.48,13.54,908617.0
2022-06-03 14:30:00,13.54,13.55,13.44,13.48,1128309.0,13.54,13.55,13.44,13.48,1128309.0
2022-06-03 15:00:00,13.48,13.49,13.38,13.49,1525244.0,13.48,13.49,13.38,13.49,1525244.0
2022-06-03 15:30:00,13.48,13.55,13.44,13.51,3246538.0,13.48,13.55,13.44,13.51,3246538.0
2022-06-06 09:30:00,13.67,13.78,13.34,13.61,4633014.0,13.67,13.78,13.34,13.61,4633014.0
2022-06-06 10:00:00,13.62,13.8,13.6,13.71,3281315.0,13.62,13.8,13.6,13.71,3281315.0
2022-06-06 10:30:00,13.71,13.8,13.67,13.72,2482836.0,13.71,13.8,13.67,13.72,2482836.0
2022-06-06 11:00:00,13.72,13.75,13.53,13.58,1771365.0,13.72,13.75,13.53,13.58,1771365.0
2022-06-06 11:30:00,13.58,13.68,13.55,13.65,1070952.0,13.58,13.68,13.55,13.65,1070952.0
2022-06-06 12:00:00,13.65,13.66,13.46,13.46,1139893.0,13.65,13.66,13.46,13.46,1139893.0
2022-06-06 12:30:00,13.46,13.57,13.43,13.55,980624.0,13.46,13.57,13.43,13.55,980624.0
2022-06-06 13:00:00,13.56,13.57,13.46,13.52,1037758.0,13.56,13.57,13.46,13.52,1037758.0
2022-06-06 13:30:00,13.52,13.69,13.51,13.69,1215084.0,13.52,13.69,13.51,13.69,1215084.0
2022-06-06 14:00:00,13.69,13.7,13.55,13.56,1177581.0,13.69,13.7,13.55,13.56,1177581.0
2022-06-06 14:30:00,13.56,13.59,13.49,13.58,995264.0,13.56,13.59,13.49,13.58,995264.0
2022-06-06 15:00:00,13.57,13.59,13.52,13.58,901988.0,13.57,13.59,13.52,13.58,901988.0
2022-06-06 15:30:00,13.58,13.64,13.55,13.61,2725447.0,13.58,13.64,13.55,13.61,2725447.0
2022-06-07 09:30:00,13.3,13.52,13.21,13.39,3751418.0,13.3,13.52,13.21,13.39,3751418.0
2022-06-07 10:00:00,13.4,13.58,13.33,13.54,2057894.0,13.4,13.58,13.33,13.54,2057894.0
2022-06-07 10:30:00,13.54,13.71,13.53,13.66,1854521.0,13.54,13.71,13.53,13.66,1854521.0
2022-06-07 11:00:00,13.66,13.72,13.55,13.56,1322327.0,13.66,13.72,13.55,13.56,1322327.0
2022-06-07 11:30:00,13.56,13.57,13.43,13.53,2319248.0,13.56,13.57,13.43,13.53,2319248.0
2022-06-07 12:00:00,13.53,13.56,13.45,13.48,929791.0,13.53,13.56,13.45,13.48,929791.0
2022-06-07 12:30:00,13.49,13.62,13.46,13.61,792136.0,13.49,13.62,13.46,13.61,792136.0
2022-06-07 13:00:00,13.61,13.67,13.59,13.61,910831.0,13.61,13.67,13.59,13.61,910831.0
2022-06-07 13:30:00,13.62,13.62,13.56,13.57,520161.0,13.62,13.62,13.56,13.57,520161.0
2022-06-07 14:00:00,13.58,13.63,13.55,13.59,917267.0,13.58,13.63,13.55,13.59,917267.0
2022-06-07 14:30:00,13.59,13.65,13.56,13.62,884258.0,13.59,13.65,13.56,13.62,884258.0
2022-06-07 15:00:00,13.62,13.71,13.61,13.71,846837.0,13.62,13.71,13.61,13.71,846837.0
2022-06-07 15:30:00,13.71,13.81,13.69,13.77,3861646.0,13.71,13.81,13.69,13.77,3861646.0
2022-06-08 09:30:00,13.35,13.56,13.14,13.51,6912571.0,13.35,13.56,13.14,13.51,6912571.0
2022-06-08 10:00:00,13.51,13.53,13.16,13.17,3290675.0,13.51,13.53,13.16,13.17,3290675.0
2022-06-08 10:30:00,13.16,13.25,13.13,13.16,2758453.0,13.16,13.25,13.13,13.16,2758453.0
2022-06-08 11:00:00,13.16,13.25,13.12,13.24,2465036.0,13.16,13.25,13.12,13.24,2465036.0
2022-06-08 11:30:00,13.24,13.33,13.21,13.25,1726672.0,13.24,13.33,13.21,13.25,1726672.0
2022-06-08 12:00:00,13.25,13.33,13.21,13.25,1308748.0,13.25,13.33,13.21,13.25,1308748.0
2022-06-08 12:30:00,13.25,13.25,13.07,13.17,1760927.0,13.25,13.25,13.07,13.17,1760927.0
2022-06-08 13:00:00,13.16,13.16,13.07,13.08,1340279.0,13.16,13.16,13.07,13.08,1340279.0
2022-06-08 13:30:00,13.07,13.07,12.96,13.05,2893488.0,13.07,13.07,12.96,13.05,2893488.0
2022-06-08 14:00:00,13.04,13.09,12.96,13.0,1991546.0,13.04,13.09,12.96,13.0,1991546.0
2022-06-08 14:30:00,13.0,13.06,12.96,13.0,1720961.0,13.0,13.06,12.96,13.0,1720961.0
2022-06-08 15:00:00,12.99,13.02,12.92,12.96,3961066.0,12.99,13.02,12.92,12.96,3961066.0
2022-06-08 15:30:00,12.96,13.0,12.92,12.92,5073984.0,12.96,13.0,12.92,12.92,5073984.0
2022-06-09 09:30:00,12.82,12.85,12.07,12.12,9863130.0,12.82,12.85,12.07,12.12,9863130.0
2022-06-09 10:00:00,12.11,12.3,12.09,12.28,5482203.0,12.11,12.3,12.09,12.28,5482203.0
2022-06-09 10:30:00,12.28,12.33,12.02,12.05,4775162.0,12.28,12.33,12.02,12.05,4775162.0
2022-06-09 11:00:00,12.05,12.13,11.97,12.06,4788877.0,12.05,12.13,11.97,12.06,4788877.0
2022-06-09 11:30:00,12.06,12.14,11.98,12.07,3318337.0,12.06,12.14,11.98,12.07,3318337.0
2022-06-09 12:00:00,12.07,12.07,11.96,12.01,2426690.0,12.07,12.07,11.96,12.01,2426690.0
2022-06-09 12:30:00,12.0,12.03,11.92,12.02,2863665.0,12.0,12.03,11.92,12.02,2863665.0
2022-06-09 13:00:00,12.02,12.03,11.91,11.93,2094472.0,12.02,12.03,11.91,11.93,2094472.0
2022-06-09 13:30:00,11.93,11.95,11.85,11.95,2893394.0,11.93,11.95,11.85,11.95,2893394.0
2022-06-09 14:00:00,11.95,11.97,11.9,11.95,2447545.0,11.95,11.97,11.9,11.95,2447545.0
2022-06-09 14:30:00,11.95,11.97,11.86,11.87,2425710.0,11.95,11.97,11.86,11.87,2425710.0
2022-06-09 15:00:00,11.87,11.88,11.77,11.78,4180769.0,11.87,11.88,11.77,11.78,4180769.0
2022-06-09 15:30:00,11.78,11.82,11.73,11.74,8898934.0,11.78,11.82,11.73,11.74,8898934.0
2022-06-10 09:30:00,11.56,12.07,11.31,11.57,11008051.0,11.56,12.07,11.31,11.57,11008051.0
2022-06-10 10:00:00,11.57,11.57,11.27,11.29,6943305.0,11.57,11.57,11.27,11.29,6943305.0
2022-06-10 10:30:00,11.28,11.44,11.27,11.3,5148058.0,11.28,11.44,11.27,11.3,5148058.0
2022-06-10 11:00:00,11.29,11.3,11.11,11.16,5126290.0,11.29,11.3,11.11,11.16,5126290.0
2022-06-10 11:30:00,11.16,11.24,11.08,11.22,4229353.0,11.16,11.24,11.08,11.22,4229353.0
2022-06-10 12:00:00,11.22,11.27,11.07,11.12,2806773.0,11.22,11.27,11.07,11.12,2806773.0
2022-06-10 12:30:00,11.12,11.17,11.05,11.1,3153513.0,11.12,11.17,11.05,11.1,3153513.0
2022-06-10 13:00:00,11.11,11.19,11.05,11.18,2725326.0,11.11,11.19,11.05,11.18,2725326.0
2022-06-10 13:30:00,11.18,11.18,11.07,11.09,2833639.0,11.18,11.18,11.07,11.09,2833639.0
2022-06-10 14:00:00,11.09,11.16,11.05,11.08,2271130.0,11.09,11.16,11.05,11.08,2271130.0
2022-06-10 14:30:00,11.07,11.17,11.03,11.16,2769478.0,11.07,11.17,11.03,11.16,2769478.0
2022-06-10 15:00:00,11.16,11.19,11.08,11.14,3445840.0,11.16,11.19,11.08,11.14,3445840.0
2022-06-10 15:30:00,11.15,11.17,11.04,11.05,8267050.0,11.15,11.17,11.04,11.05,8267050.0
2022-06-13 09:30:00,10.53,10.54,10.07,10.08,12155657.0,10.53,10.54,10.07,10.08,12155657.0
2022-06-13 10:00:00,10.08,10.23,9.96,10.0,8035480.0,10.08,10.23,9.96,10.0,8035480.0
2022-06-13 10:30:00,10.0,10.03,9.79,9.87,5414077.0,10.0,10.03,9.79,9.87,5414077.0
2022-06-13 11:00:00,9.87,10.08,9.84,10.0,5073746.0,9.87,10.08,9.84,10.0,5073746.0
2022-06-13 11:30:00,10.0,10.18,9.99,10.11,4030609.0,10.0,10.18,9.99,10.11,4030609.0
2022-06-13 12:00:00,10.11,10.12,9.98,10.02,2685013.0,10.11,10.12,9.98,10.02,2685013.0
2022-06-13 12:30:00,10.01,10.18,10.0,10.04,2802836.0,10.01,10.18,10.0,10.04,2802836.0
2022-06-13 13:00:00,10.04,10.05,9.92,9.93,3117695.0,10.04,10.05,9.92,9.93,3117695.0
2022-06-13 13:30:00,9.94,10.02,9.9,10.0,2565920.0,9.94,10.02,9.9,10.0,2565920.0
2022-06-13 14:00:00,9.99,10.0,9.89,9.92,2159695.0,9.99,10.0,9.89,9.92,2159695.0
2022-06-13 14:30:00,9.92,9.96,9.86,9.87,3042622.0,9.92,9.96,9.86,9.87,3042622.0
2022-06-13 15:00:00,9.87,9.89,9.79,9.81,3262535.0,9.87,9.89,9.79,9.81,3262535.0
2022-06-13 15:30:00,9.8,9.93,9.77,9.91,10402194.0,9.8,9.93,9.77,9.91,10402194.0
2022-06-14 09:30:00,10.01,10.17,9.63,9.94,9844688.0,10.01,10.17,9.63,9.94,9844688.0
2022-06-14 10:00:00,9.94,10.02,9.65,9.68,4924203.0,9.94,10.02,9.65,9.68,4924203.0
2022-06-14 10:30:00,9.67,9.81,9.61,9.78,4975638.0,9.67,9.81,9.61,9.78,4975638.0
2022-06-14 11:00:00,9.78,9.86,9.72,9.79,3342132.0,9.78,9.86,9.72,9.79,3342132.0
2022-06-14 11:30:00,9.79,9.88,9.75,9.85,3192572.0,9.79,9.88,9.75,9.85,3192572.0
2022-06-14 12:00:00,9.85,9.86,9.75,9.76,2152731.0,9.85,9.86,9.75,9.76,2152731.0
2022-06-14 12:30:00,9.76,9.77,9.68,9.71,1991792.0,9.76,9.77,9.68,9.71,1991792.0
2022-06-14 13:00:00,9.71,9.83,9.7,9.78,2375312.0,9.71,9.83,9.7,9.78,2375312.0
2022-06-14 13:30:00,9.78,9.79,9.64,9.64,2376503.0,9.78,9.79,9.64,9.64,2376503.0
2022-06-14 14:00:00,9.64,9.68,9.6,9.63,2995756.0,9.64,9.68,9.6,9.63,2995756.0
2022-06-14 14:30:00,9.62,9.63,9.5,9.51,2994490.0,9.62,9.63,9.5,9.51,2994490.0
2022-06-14 15:00:00,9.51,9.51,9.41,9.47,4844655.0,9.51,9.51,9.41,9.47,4844655.0
2022-06-14 15:30:00,9.47,9.55,9.47,9.52,7685038.0,9.47,9.55,9.47,9.52,7685038.0
2022-06-15 09:30:00,9.64,9.89,9.51,9.8,11611786.0,9.64,9.89,9.51,9.8,11611786.0
2022-06-15 10:00:00,9.79,9.91,9.77,9.81,5786213.0,9.79,9.91,9.77,9.81,5786213.0
2022-06-15 10:30:00,9.82,9.83,9.62,9.66,4595269.0,9.82,9.83,9.62,9.66,4595269.0
2022-06-15 11:00:00,9.66,9.7,9.59,9.67,3868110.0,9.66,9.7,9.59,9.67,3868110.0
2022-06-15 11:30:00,9.66,9.83,9.65,9.83,2821668.0,9.66,9.83,9.65,9.83,2821668.0
2022-06-15 12:00:00,9.82,9.95,9.82,9.92,2449757.0,9.82,9.95,9.82,9.92,2449757.0
2022-06-15 12:30:00,9.91,9.98,9.79,9.8,2676749.0,9.91,9.98,9.79,9.8,2676749.0
2022-06-15 13:00:00,9.8,9.86,9.79,9.85,1534909.0,9.8,9.86,9.79,9.85,1534909.0
2022-06-15 13:30:00,9.85,9.94,9.77,9.91,1881807.0,9.85,9.94,9.77,9.91,1881807.0
2022-06-15 14:00:00,9.92,9.98,9.64,9.66,4832375.0,9.92,9.98,9.64,9.66,4832375.0
2022-06-15 14:30:00,9.66,10.02,9.52,9.75,8346251.0,9.66,10.02,9.52,9.75,8346251.0
2022-06-15 15:00:00,9.75,9.92,9.72,9.91,4163218.0,9.75,9.92,9.72,9.91,4163218.0
2022-06-15 15:30:00,9.91,10.01,9.81,9.84,7962467.0,9.91,10.01,9.81,9.84,7962467.0
2022-06-16 09:30:00,9.43,9.49,8.98,8.98,13167611.0,9.43,9.49,8.98,8.98,13167611.0
2022-06-16 10:00:00,8.99,8.99,8.87,8.97,7397353.0,8.99,8.99,8.87,8.97,7397353.0
2022-06-16 10:30:00,8.97,9.01,8.83,8.86,6105102.0,8.97,9.01,8.83,8.86,6105102.0
2022-06-16 11:00:00,8.86,9.0,8.85,8.96,4056648.0,8.86,9.0,8.85,8.96,4056648.0
2022-06-16 11:30:00,8.96,8.99,8.87,8.91,3218076.0,8.96,8.99,8.87,8.91,3218076.0
2022-06-16 12:00:00,8.91,8.92,8.84,8.87,3201159.0,8.91,8.92,8.84,8.87,3201159.0
2022-06-16 12:30:00,8.88,8.94,8.81,8.88,3889576.0,8.88,8.94,8.81,8.88,3889576.0
2022-06-16 13:00:00,8.88,8.94,8.86,8.93,3085243.0,8.88,8.94,8.86,8.93,3085243.0
2022-06-16 13:30:00,8.93,8.94,8.83,8.84,2662579.0,8.93,8.94,8.83,8.84,2662579.0
2022-06-16 14:00:00,8.84,8.84,8.77,8.77,3127886.0,8.84,8.84,8.77,8.77,3127886.0
2022-06-16 14:30:00,8.78,8.79,8.7,8.71,5298837.0,8.78,8.79,8.7,8.71,5298837.0
2022-06-16 15:00:00,8.71,8.82,8.71,8.8,5570040.0,8.71,8.82,8.71,8.8,5570040.0
2022-06-16 15:30:00,8.79,8.8,8.72,8.75,8322108.0,8.79,8.8,8.72,8.75,8322108.0
2022-06-17 09:30:00,8.91,9.15,8.76,9.05,10838656.0,8.91,9.15,8.76,9.05,10838656.0
2022-06-17 10:00:00,9.05,9.06,8.78,8.84,4393971.0,9.05,9.06,8.78,8.84,4393971.0
2022-06-17 10:30:00,8.84,9.03,8.75,9.02,3776758.0,8.84,9.03,8.75,9.02,3776758.0
2022-06-17 11:00:00,9.02,9.25,8.95,9.19,6039212.0,9.02,9.25,8.95,9.19,6039212.0
2022-06-17 11:30:00,9.19,9.28,9.13,9.19,3882174.0,9.19,9.28,9.13,9.19,3882174.0
2022-06-17 12:00:00,9.19,9.4,9.14,9.37,2608157.0,9.19,9.4,9.14,9.37,2608157.0
2022-06-17 12:30:00,9.36,9.39,9.3,9.38,2558282.0,9.36,9.39,9.3,9.38,2558282.0
2022-06-17 13:00:00,9.38,9.51,9.35,9.41,3393224.0,9.38,9.51,9.35,9.41,3393224.0
2022-06-17 13:30:00,9.41,9.49,9.37,9.46,3064862.0,9.41,9.49,9.37,9.46,3064862.0
2022-06-17 14:00:00,9.47,9.6,9.45,9.57,3463713.0,9.47,9.6,9.45,9.57,3463713.0
2022-06-17 14:30:00,9.56,9.64,9.53,9.58,3142373.0,9.56,9.64,9.53,9.58,3142373.0
2022-06-17 15:00:00,9.58,9.62,9.47,9.61,4168840.0,9.58,9.62,9.47,9.61,4168840.0
2022-06-17 15:30:00,9.62,9.63,9.55,9.6,7193398.0,9.62,9.63,9.55,9.6,7193398.0
2022-06-21 09:30:00,9.69,9.78,9.43,9.74,9105980.0,9.69,9.78,9.43,9.74,9105980.0
2022-06-21 10:00:00,9.75,9.79,9.61,9.71,5247762.0,9.75,9.79,9.61,9.71,5247762.0
2022-06-21 10:30:00,9.71,9.78,9.65,9.71,3040986.0,9.71,9.78,9.65,9.71,3040986.0
2022-06-21 11:00:00,9.71,9.71,9.64,9.66,2933692.0,9.71,9.71,9.64,9.66,2933692.0
2022-06-21 11:30:00,9.66,9.67,9.53,9.57,2655303.0,9.66,9.67,9.53,9.57,2655303.0
2022-06-21 12:00:00,9.57,9.64,9.54,9.63,2385322.0,9.57,9.64,9.54,9.63,2385322.0
2022-06-21 12:30:00,9.64,9.75,9.62,9.75,2053062.0,9.64,9.75,9.62,9.75,2053062.0
2022-06-21 13:00:00,9.75,9.77,9.66,9.68,2023431.0,9.75,9.77,9.66,9.68,2023431.0
2022-06-21 13:30:00,9.67,9.72,9.59,9.61,1909402.0,9.67,9.72,9.59,9.61,1909402.0
2022-06-21 14:00:00,9.62,9.66,9.6,9.64,1916501.0,9.62,9.66,9.6,9.64,1916501.0
2022-06-21 14:30:00,9.64,9.68,9.63,9.63,1834348.0,9.64,9.68,9.63,9.63,1834348.0
2022-06-21 15:00:00,9.64,9.69,9.59,9.65,2337900.0,9.64,9.69,9.59,9.65,2337900.0
2022-06-21 15:30:00,9.66,9.67,9.56,9.58,5546772.0,9.66,9.67,9.56,9.58,5546772.0
2022-06-22 09:30:00,9.36,9.58,9.28,9.5,6094739.0,9.36,9.58,9.28,9.5,6094739.0
2022-06-22 10:00:00,9.5,9.71,9.41,9.7,4420354.0,9.5,9.71,9.41,9.7,4420354.0
2022-06-22 10:30:00,9.7,9.83,9.68,9.74,4365224.0,9.7,9.83,9.68,9.74,4365224.0
2022-06-22 11:00:00,9.74,9.75,9.62,9.64,3020629.0,9.74,9.75,9.62,9.64,3020629.0
2022-06-22 11:30:00,9.64,9.72,9.61,9.63,1939477.0,9.64,9.72,9.61,9.63,1939477.0
2022-06-22 12:00:00,9.63,9.72,9.63,9.7,1829683.0,9.63,9.72,9.63,9.7,1829683.0
2022-06-22 12:30:00,9.7,9.75,9.67,9.75,1492005.0,9.7,9.75,9.67,9.75,1492005.0
2022-06-22 13:00:00,9.75,9.78,9.69,9.75,1224686.0,9.75,9.78,9.69,9.75,1224686.0
2022-06-22 13:30:00,9.75,9.77,9.7,9.74,1043124.0,9.75,9.77,9.7,9.74,1043124.0
2022-06-22 14:00:00,9.74,9.79,9.73,9.77,1225752.0,9.74,9.79,9.73,9.77,1225752.0
2022-06-22 14:30:00,9.76,9.79,9.69,9.73,1060764.0,9.76,9.79,9.69,9.73,1060764.0
2022-06-22 15:00:00,9.72,9.73,9.6,9.62,2148108.0,9.72,9.73,9.6,9.62,2148108.0
2022-06-22 15:30:00,9.62,9.66,9.59,9.61,4128210.0,9.62,9.66,9.59,9.61,4128210.0
2022-06-23 09:30:00,9.62,9.75,9.31,9.47,8515064.0,9.62,9.75,9.31,9.47,8515064.0
2022-06-23 10:00:00,9.47,9.5,9.37,9.47,3560370.0,9.47,9.5,9.37,9.47,3560370.0
2022-06-23 10:30:00,9.47,9.67,9.4,9.61,4178847.0,9.47,9.67,9.4,9.61,4178847.0
2022-06-23 11:00:00,9.61,9.65,9.51,9.6,2595883.0,9.61,9.65,9.51,9.6,2595883.0
2022-06-23 11:30:00,9.61,9.63,9.45,9.47,2148428.0,9.61,9.63,9.45,9.47,2148428.0
2022-06-23 12:00:00,9.48,9.48,9.38,9.43,2291251.0,9.48,9.48,9.38,9.43,2291251.0
2022-06-23 12:30:00,9.43,9.44,9.34,9.35,1963016.0,9.43,9.44,9.34,9.35,1963016.0
2022-06-23 13:00:00,9.35,9.37,9.25,9.26,3006069.0,9.35,9.37,9.25,9.26,3006069.0
2022-06-23 13:30:00,9.26,9.31,9.22,9.3,2195853.0,9.26,9.31,9.22,9.3,2195853.0
2022-06-23 14:00:00,9.3,9.35,9.28,9.35,1918990.0,9.3,9.35,9.28,9.35,1918990.0
2022-06-23 14:30:00,9.35,9.43,9.34,9.43,2575257.0,9.35,9.43,9.34,9.43,2575257.0
2022-06-23 15:00:00,9.43,9.6,9.42,9.58,2849442.0,9.43,9.6,9.42,9.58,2849442.0
2022-06-23 15:30:00,9.58,9.65,9.57,9.64,6093249.0,9.58,9.65,9.57,9.64,6093249.0
2022-06-24 09:30:00,9.72,10.69,9.48,10.61,21049395.0,9.72,10.69,9.48,10.61,21049395.0
2022-06-24 10:00:00,10.61,10.66,10.33,10.42,11900309.0,10.61,10.66,10.33,10.42,11900309.0
2022-06-24 10:30:00,10.43,10.62,10.4,10.58,6615093.0,10.43,10.62,10.4,10.58,6615093.0
2022-06-24 11:00:00,10.57,10.63,10.38,10.49,4402117.0,10.57,10.63,10.38,10.49,4402117.0
2022-06-24 11:30:00,10.5,10.58,10.4,10.57,3349349.0,10.5,10.58,10.4,10.57,3349349.0
2022-06-24 12:00:00,10.57,10.72,10.51,10.71,4846105.0,10.57,10.72,10.51,10.71,4846105.0
2022-06-24 12:30:00,10.71,10.78,10.69,10.74,3447876.0,10.71,10.78,10.69,10.74,3447876.0
2022-06-24 13:00:00,10.74,10.78,10.66,10.69,2653936.0,10.74,10.78,10.66,10.69,2653936.0
2022-06-24 13:30:00,10.7,10.7,10.58,10.63,2135719.0,10.7,10.7,10.58,10.63,2135719.0
2022-06-24 14:00:00,10.64,10.75,10.64,10.73,2136308.0,10.64,10.75,10.64,10.73,2136308.0
2022-06-24 14:30:00,10.73,10.78,10.72,10.75,1995955.0,10.73,10.78,10.72,10.75,1995955.0
2022-06-24 15:00:00,10.75,10.82,10.72,10.82,3838553.0,10.75,10.82,10.72,10.82,3838553.0
2022-06-24 15:30:00,10.82,10.88,10.76,10.87,8500280.0,10.82,10.88,10.76,10.87,8500280.0
2022-06-27 09:30:00,10.73,10.81,10.21,10.45,10745035.0,10.73,10.81,10.21,10.45,10745035.0
2022-06-27 10:00:00,10.44,10.49,10.19,10.21,4555285.0,10.44,10.49,10.19,10.21,4555285.0
2022-06-27 10:30:00,10.2,10.53,10.18,10.47,3595982.0,10.2,10.53,10.18,10.47,3595982.0
2022-06-27 11:00:00,10.47,10.59,10.47,10.58,3060332.0,10.47,10.59,10.47,10.58,3060332.0
2022-06-27 11:30:00,10.58,10.58,10.46,10.49,2314397.0,10.58,10.58,10.46,10.49,2314397.0
2022-06-27 12:00:00,10.5,10.54,10.41,10.46,1868402.0,10.5,10.54,10.41,10.46,1868402.0
2022-06-27 12:30:00,10.46,10.59,10.43,10.59,1583533.0,10.46,10.59,10.43,10.59,1583533.0
2022-06-27 13:00:00,10.58,10.63,10.5,10.57,2428024.0,10.58,10.63,10.5,10.57,2428024.0
2022-06-27 13:30:00,10.56,10.6,10.51,10.59,1698179.0,10.56,10.6,10.51,10.59,1698179.0
2022-06-27 14:00:00,10.59,10.71,10.56,10.65,2547482.0,10.59,10.71,10.56,10.65,2547482.0
2022-06-27 14:30:00,10.65,10.69,10.6,10.62,2241077.0,10.65,10.69,10.6,10.62,2241077.0
2022-06-27 15:00:00,10.62,10.69,10.55,10.61,2947395.0,10.62,10.69,10.55,10.61,2947395.0
2022-06-27 15:30:00,10.61,10.63,10.52,10.57,6918348.0,10.61,10.63,10.52,10.57,6918348.0
2022-06-28 09:30:00,10.49,11.05,10.48,10.98,8444202.0,10.49,11.05,10.48,10.98,8444202.0
2022-06-28 10:00:00,10.98,11.02,10.71,10.89,4974985.0,10.98,11.02,10.71,10.89,4974985.0
2022-06-28 10:30:00,10.9,10.92,10.74,10.84,3129632.0,10.9,10.92,10.74,10.84,3129632.0
2022-06-28 11:00:00,10.84,10.9,10.57,10.6,2802260.0,10.84,10.9,10.57,10.6,2802260.0
2022-06-28 11:30:00,10.59,10.69,10.52,10.55,3039256.0,10.59,10.69,10.52,10.55,3039256.0
2022-06-28 12:00:00,10.55,10.68,10.54,10.66,2267622.0,10.55,10.68,10.54,10.66,2267622.0
2022-06-28 12:30:00,10.65,10.73,10.63,10.7,2184569.0,10.65,10.73,10.63,10.7,2184569.0
2022-06-28 13:00:00,10.69,10.69,10.53,10.58,2022367.0,10.69,10.69,10.53,10.58,2022367.0
2022-06-28 13:30:00,10.57,10.61,10.47,10.47,1994949.0,10.57,10.61,10.47,10.47,1994949.0
2022-06-28 14:00:00,10.47,10.51,10.38,10.45,2409032.0,10.47,10.51,10.38,10.45,2409032.0
2022-06-28 14:30:00,10.45,10.45,10.36,10.43,1722835.0,10.45,10.45,10.36,10.43,1722835.0
2022-06-28 15:00:00,10.42,10.5,10.39,10.46,2391968.0,10.42,10.5,10.39,10.46,2391968.0
2022-06-28 15:30:00,10.46,10.48,10.31,10.34,4971656.0,10.46,10.48,10.31,10.34,4971656.0
2022-06-29 09:30:00,9.49,9.6,8.85,8.86,20895953.0,9.49,9.6,8.85,8.86,20895953.0
2022-06-29 10:00:00,8.86,8.95,8.66,8.71,14460373.0,8.86,8.95,8.66,8.71,14460373.0
2022-06-29 10:30:00,8.71,8.82,8.67,8.71,9951233.0,8.71,8.82,8.67,8.71,9951233.0
2022-06-29 11:00:00,8.7,8.86,8.69,8.8,8573444.0,8.7,8.86,8.69,8.8,8573444.0
2022-06-29 11:30:00,8.81,9.01,8.77,9.0,8679827.0,8.81,9.01,8.77,9.0,8679827.0
2022-06-29 12:00:00,9.0,9.01,8.87,8.87,4901502.0,9.0,9.01,8.87,8.87,4901502.0
2022-06-29 12:30:00,8.88,8.88,8.76,8.79,4712256.0,8.88,8.88,8.76,8.79,4712256.0
2022-06-29 13:00:00,8.79,8.84,8.75,8.77,3603225.0,8.79,8.84,8.75,8.77,3603225.0
2022-06-29 13:30:00,8.78,8.82,8.75,8.79,2772674.0,8.78,8.82,8.75,8.79,2772674.0
2022-06-29 14:00:00,8.79,8.86,8.78,8.84,3816303.0,8.79,8.86,8.78,8.84,3816303.0
2022-06-29 14:30:00,8.84,8.85,8.81,8.85,2836640.0,8.84,8.85,8.81,8.85,2836640.0
2022-06-29 15:00:00,8.85,8.88,8.83,8.88,3487777.0,8.85,8.88,8.83,8.88,3487777.0
2022-06-29 15:30:00,8.88,8.88,8.85,8.87,6462528.0,8.88,8.88,8.85,8.87,6462528.0
2022-06-30 09:30:00,8.66,8.66,8.21,8.28,14312789.0,8.66,8.66,8.21,8.28,14312789.0
2022-06-30 10:00:00,8.27,8.28,8.1,8.19,8503342.0,8.27,8.28,8.1,8.19,8503342.0
2022-06-30 10:30:00,8.19,8.31,8.18,8.25,6222223.0,8.19,8.31,8.18,8.25,6222223.0
2022-06-30 11:00:00,8.25,8.42,8.21,8.38,5632294.0,8.25,8.42,8.21,8.38,5632294.0
2022-06-30 11:30:00,8.38,8.58,8.36,8.58,5110709.0,8.38,8.58,8.36,8.58,5110709.0
2022-06-30 12:00:00,8.58,8.69,8.46,8.69,3894651.0,8.58,8.69,8.46,8.69,3894651.0
2022-06-30 12:30:00,8.69,8.73,8.58,8.69,3874493.0,8.69,8.73,8.58,8.69,3874493.0
2022-06-30 13:00:00,8.7,8.75,8.57,8.67,3242741.0,8.7,8.75,8.57,8.67,3242741.0
2022-06-30 13:30:00,8.67,8.81,8.66,8.74,2943680.0,8.67,8.81,8.66,8.74,2943680.0
2022-06-30 14:00:00,8.75,8.76,8.65,8.7,2426380.0,8.75,8.76,8.65,8.7,2426380.0
2022-06-30 14:30:00,8.7,8.71,8.63,8.63,2068740.0,8.7,8.71,8.63,8.63,2068740.0
2022-06-30 15:00:00,8.63,8.65,8.57,8.63,4194208.0,8.63,8.65,8.57,8.63,4194208.0
2022-06-30 15:30:00,8.63,8.66,8.59,8.65,6948017.0,8.63,8.66,8.59,8.65,6948017.0
2022-07-01 09:30:00,8.61,8.95,8.53,8.89,7063811.0,8.61,8.95,8.53,8.89,7063811.0
2022-07-01 10:00:00,8.89,8.97,8.77,8.79,6150106.0,8.89,8.97,8.77,8.79,6150106.0
2022-07-01 10:30:00,8.79,8.82,8.61,8.75,4152255.0,8.79,8.82,8.61,8.75,4152255.0
2022-07-01 11:00:00,8.74,8.9,8.72,8.79,4152867.0,8.74,8.9,8.72,8.79,4152867.0
2022-07-01 11:30:00,8.79,8.82,8.61,8.63,3113918.0,8.79,8.82,8.61,8.63,3113918.0
2022-07-01 12:00:00,8.63,8.71,8.62,8.68,2681398.0,8.63,8.71,8.62,8.68,2681398.0
2022-07-01 12:30:00,8.68,8.7,8.58,8.6,2796031.0,8.68,8.7,8.58,8.6,2796031.0
2022-07-01 13:00:00,8.6,8.73,8.58,8.73,2062844.0,8.6,8.73,8.58,8.73,2062844.0
2022-07-01 13:30:00,8.73,8.79,8.7,8.79,2249379.0,8.73,8.79,8.7,8.79,2249379.0
2022-07-01 14:00:00,8.79,8.85,8.73,8.82,2427779.0,8.79,8.85,8.73,8.82,2427779.0
2022-07-01 14:30:00,8.83,8.87,8.79,8.82,2475369.0,8.83,8.87,8.79,8.82,2475369.0
2022-07-01 15:00:00,8.82,8.82,8.75,8.77,2638416.0,8.82,8.82,8.75,8.77,2638416.0
2022-07-01 15:30:00,8.77,8.85,8.77,8.82,5836490.0,8.77,8.85,8.77,8.82,5836490.0
2022-07-05 09:30:00,8.54,8.56,8.15,8.3,10178164.0,8.54,8.56,8.15,8.3,10178164.0
2022-07-05 10:00:00,8.3,8.48,8.18,8.47,5581478.0,8.3,8.48,8.18,8.47,5581478.0
2022-07-05 10:30:00,8.48,8.69,8.46,8.62,4863240.0,8.48,8.69,8.46,8.62,4863240.0
2022-07-05 11:00:00,8.61,8.65,8.53,8.64,3191854.0,8.61,8.65,8.53,8.64,3191854.0
2022-07-05 11:30:00,8.64,8.94,8.61,8.91,4359377.0,8.64,8.94,8.61,8.91,4359377.0
2022-07-05 12:00:00,8.92,9.13,8.9,9.09,4314941.0,8.92,9.13,8.9,9.09,4314941.0
2022-07-05 12:30:00,9.09,9.14,8.92,8.98,4685746.0,9.09,9.14,8.92,8.98,4685746.0
2022-07-05 13:00:00,8.99,9.21,8.97,9.2,3941893.0,8.99,9.21,8.97,9.2,3941893.0
2022-07-05 13:30:00,9.2,9.3,9.19,9.28,5034590.0,9.2,9.3,9.19,9.28,5034590.0
2022-07-05 14:00:00,9.28,9.32,9.15,9.21,3313641.0,9.28,9.32,9.15,9.21,3313641.0
2022-07-05 14:30:00,9.22,9.28,9.2,9.23,2539295.0,9.22,9.28,9.2,9.23,2539295.0
2022-07-05 15:00:00,9.24,9.33,9.19,9.32,4655829.0,9.24,9.33,9.19,9.32,4655829.0
2022-07-05 15:30:00,9.32,9.41,9.3,9.38,7799501.0,9.32,9.41,9.3,9.38,7799501.0
2022-07-06 09:30:00,9.25,9.53,9.01,9.12,9123803.0,9.25,9.53,9.01,9.12,9123803.0
2022-07-06 10:00:00,9.13,9.14,8.85,8.89,5953478.0,9.13,9.14,8.85,8.89,5953478.0
2022-07-06 10:30:00,8.89,9.03,8.84,8.93,3508279.0,8.89,9.03,8.84,8.93,3508279.0
2022-07-06 11:00:00,8.93,8.93,8.74,8.77,3611783.0,8.93,8.93,8.74,8.77,3611783.0
2022-07-06 11:30:00,8.77,8.79,8.7,8.75,2806499.0,8.77,8.79,8.7,8.75,2806499.0
2022-07-06 12:00:00,8.75,8.84,8.7,8.8,2944777.0,8.75,8.84,8.7,8.8,2944777.0
2022-07-06 12:30:00,8.8,8.82,8.75,8.81,1752329.0,8.8,8.82,8.75,8.81,1752329.0
2022-07-06 13:00:00,8.81,8.87,8.77,8.79,2397612.0,8.81,8.87,8.77,8.79,2397612.0
2022-07-06 13:30:00,8.79,8.84,8.76,8.84,1237761.0,8.79,8.84,8.76,8.84,1237761.0
2022-07-06 14:00:00,8.84,8.89,8.75,8.85,3403803.0,8.84,8.89,8.75,8.85,3403803.0
2022-07-06 14:30:00,8.85,8.9,8.81,8.88,2724414.0,8.85,8.9,8.81,8.88,2724414.0
2022-07-06 15:00:00,8.88,8.89,8.81,8.85,2633867.0,8.88,8.89,8.81,8.85,2633867.0
2022-07-06 15:30:00,8.85,8.87,8.74,8.74,6047565.0,8.85,8.87,8.74,8.74,6047565.0
2022-07-07 09:30:00,8.95,9.27,8.93,9.12,8376148.0,8.95,9.27,8.93,9.12,8376148.0
2022-07-07 10:00:00,9.12,9.15,8.97,9.1,5230678.0,9.12,9.15,8.97,9.1,5230678.0
2022-07-07 10:30:00,9.1,9.2,9.07,9.14,3690651.0,9.1,9.2,9.07,9.14,3690651.0
2022-07-07 11:00:00,9.14,9.2,9.08,9.13,2527788.0,9.14,9.2,9.08,9.13,2527788.0
2022-07-07 11:30:00,9.13,9.22,9.12,9.17,2582292.0,9.13,9.22,9.12,9.17,2582292.0
2022-07-07 12:00:00,9.17,9.2,9.14,9.19,1684542.0,9.17,9.2,9.14,9.19,1684542.0
2022-07-07 12:30:00,9.19,9.24,9.17,9.21,2173011.0,9.19,9.24,9.17,9.21,2173011.0
2022-07-07 13:00:00,9.2,9.24,9.18,9.2,1579197.0,9.2,9.24,9.18,9.2,1579197.0
2022-07-07 13:30:00,9.2,9.31,9.19,9.3,2339067.0,9.2,9.31,9.19,9.3,2339067.0
2022-07-07 14:00:00,9.31,9.39,9.3,9.39,2297095.0,9.31,9.39,9.3,9.39,2297095.0
2022-07-07 14:30:00,9.38,9.44,9.32,9.43,3145087.0,9.38,9.44,9.32,9.43,3145087.0
2022-07-07 15:00:00,9.43,9.45,9.33,9.35,2285129.0,9.43,9.45,9.33,9.35,2285129.0
2022-07-07 15:30:00,9.35,9.36,9.28,9.32,4751259.0,9.35,9.36,9.28,9.32,4751259.0
2022-07-08 09:30:00,9.21,9.43,8.99,9.01,6438907.0,9.21,9.43,8.99,9.01,6438907.0
2022-07-08 10:00:00,9.01,9.26,8.94,9.21,4837045.0,9.01,9.26,8.94,9.21,4837045.0
2022-07-08 10:30:00,9.21,9.36,9.2,9.32,3412507.0,9.21,9.36,9.2,9.32,3412507.0
2022-07-08 11:00:00,9.32,9.4,9.3,9.34,2790443.0,9.32,9.4,9.3,9.34,2790443.0
2022-07-08 11:30:00,9.33,9.34,9.14,9.21,3067139.0,9.33,9.34,9.14,9.21,3067139.0
2022-07-08 12:00:00,9.21,9.22,9.06,9.07,2233531.0,9.21,9.22,9.06,9.07,2233531.0
2022-07-08 12:30:00,9.06,9.08,8.99,9.01,3533905.0,9.06,9.08,8.99,9.01,3533905.0
2022-07-08 13:00:00,9.01,9.07,8.97,9.05,2741470.0,9.01,9.07,8.97,9.05,2741470.0
2022-07-08 13:30:00,9.05,9.1,9.02,9.04,2421784.0,9.05,9.1,9.02,9.04,2421784.0
2022-07-08 14:00:00,9.04,9.09,9.03,9.07,1701145.0,9.04,9.09,9.03,9.07,1701145.0
2022-07-08 14:30:00,9.06,9.1,9.03,9.06,2455229.0,9.06,9.1,9.03,9.06,2455229.0
2022-07-08 15:00:00,9.06,9.07,9.01,9.03,2111863.0,9.06,9.07,9.01,9.03,2111863.0
2022-07-08 15:30:00,9.03,9.04,8.99,9.0,4837701.0,9.03,9.04,8.99,9.0,4837701.0
2022-07-11 09:30:00,8.96,8.97,8.47,8.63,8793418.0,8.96,8.97,8.47,8.63,8793418.0
2022-07-11 10:00:00,8.63,8.7,8.52,8.61,4276393.0,8.63,8.7,8.52,8.61,4276393.0
2022-07-11 10:30:00,8.6,8.65,8.48,8.48,3386601.0,8.6,8.65,8.48,8.48,3386601.0
2022-07-11 11:00:00,8.48,8.56,8.46,8.54,2713719.0,8.48,8.56,8.46,8.54,2713719.0
2022-07-11 11:30:00,8.53,8.55,8.49,8.53,1882610.0,8.53,8.55,8.49,8.53,1882610.0
2022-07-11 12:00:00,8.52,8.59,8.48,8.54,2056782.0,8.52,8.59,8.48,8.54,2056782.0
2022-07-11 12:30:00,8.54,8.56,8.51,8.54,1794550.0,8.54,8.56,8.51,8.54,1794550.0
2022-07-11 13:00:00,8.54,8.6,8.53,8.59,1838126.0,8.54,8.6,8.53,8.59,1838126.0
2022-07-11 13:30:00,8.59,8.63,8.57,8.58,1216014.0,8.59,8.63,8.57,8.58,1216014.0
2022-07-11 14:00:00,8.59,8.6,8.54,8.58,1363317.0,8.59,8.6,8.54,8.58,1363317.0
2022-07-11 14:30:00,8.58,8.59,8.52,8.54,1394804.0,8.58,8.59,8.52,8.54,1394804.0
2022-07-11 15:00:00,8.53,8.58,8.51,8.56,1396124.0,8.53,8.58,8.51,8.56,1396124.0
2022-07-11 15:30:00,8.56,8.58,8.47,8.49,4605402.0,8.56,8.58,8.47,8.49,4605402.0
2022-07-12 09:30:00,8.48,8.73,8.43,8.62,9005763.0,8.48,8.73,8.43,8.62,9005763.0
2022-07-12 10:00:00,8.63,8.98,8.52,8.88,7824591.0,8.63,8.98,8.52,8.88,7824591.0
2022-07-12 10:30:00,8.88,9.05,8.85,9.05,5695132.0,8.88,9.05,8.85,9.05,5695132.0
2022-07-12 11:00:00,9.04,9.09,8.93,9.0,5229119.0,9.04,9.09,8.93,9.0,5229119.0
2022-07-12 11:30:00,9.0,9.14,8.99,9.13,4057818.0,9.0,9.14,8.99,9.13,4057818.0
2022-07-12 12:00:00,9.12,9.21,9.1,9.19,3867892.0,9.12,9.21,9.1,9.19,3867892.0
2022-07-12 12:30:00,9.2,9.24,9.16,9.23,2921030.0,9.2,9.24,9.16,9.23,2921030.0
2022-07-12 13:00:00,9.22,9.27,9.13,9.15,3710777.0,9.22,9.27,9.13,9.15,3710777.0
2022-07-12 13:30:00,9.15,9.23,9.12,9.22,2959407.0,9.15,9.23,9.12,9.22,2959407.0
2022-07-12 14:00:00,9.22,9.24,9.16,9.24,2623684.0,9.22,9.24,9.16,9.24,2623684.0
2022-07-12 14:30:00,9.24,9.24,9.12,9.12,2586363.0,9.24,9.24,9.12,9.12,2586363.0
2022-07-12 15:00:00,9.13,9.13,9.03,9.04,4171084.0,9.13,9.13,9.03,9.04,4171084.0
2022-07-12 15:30:00,9.04,9.15,9.02,9.12,5702695.0,9.04,9.15,9.02,9.12,5702695.0
2022-07-13 09:30:00,8.73,9.13,8.65,8.92,9007075.0,8.73,9.13,8.65,8.92,9007075.0
2022-07-13 10:00:00,8.92,8.99,8.74,8.86,4865145.0,8.92,8.99,8.74,8.86,4865145.0
2022-07-13 10:30:00,8.86,9.01,8.85,9.0,3464271.0,8.86,9.01,8.85,9.0,3464271.0
2022-07-13 11:00:00,9.0,9.08,8.93,8.94,3205469.0,9.0,9.08,8.93,8.94,3205469.0
2022-07-13 11:30:00,8.93,8.97,8.88,8.9,1925346.0,8.93,8.97,8.88,8.9,1925346.0
2022-07-13 12:00:00,8.91,8.99,8.87,8.95,1709489.0,8.91,8.99,8.87,8.95,1709489.0
2022-07-13 12:30:00,8.95,8.98,8.91,8.96,1581701.0,8.95,8.98,8.91,8.96,1581701.0
2022-07-13 13:00:00,8.96,9.06,8.93,9.04,2163501.0,8.96,9.06,8.93,9.04,2163501.0
2022-07-13 13:30:00,9.04,9.1,9.01,9.09,1239224.0,9.04,9.1,9.01,9.09,1239224.0
2022-07-13 14:00:00,9.08,9.09,8.99,9.06,1633965.0,9.08,9.09,8.99,9.06,1633965.0
2022-07-13 14:30:00,9.06,9.1,9.04,9.1,1444504.0,9.06,9.1,9.04,9.1,1444504.0
2022-07-13 15:00:00,9.1,9.1,9.02,9.03,1403608.0,9.1,9.1,9.02,9.03,1403608.0
2022-07-13 15:30:00,9.02,9.03,8.99,9.0,3541201.0,9.02,9.03,8.99,9.0,3541201.0
2022-07-14 09:30:00,8.82,9.0,8.7,8.9,6628467.0,8.82,9.0,8.7,8.9,6628467.0
2022-07-14 10:00:00,8.89,8.91,8.68,8.77,4088142.0,8.89,8.91,8.68,8.77,4088142.0
2022-07-14 10:30:00,8.76,8.84,8.66,8.76,3230420.0,8.76,8.84,8.66,8.76,3230420.0
2022-07-14 11:00:00,8.76,8.84,8.72,8.79,2583167.0,8.76,8.84,8.72,8.79,2583167.0
2022-07-14 11:30:00,8.79,8.84,8.71,8.83,2184301.0,8.79,8.84,8.71,8.83,2184301.0
2022-07-14 12:00:00,8.83,8.84,8.73,8.74,1593097.0,8.83,8.84,8.73,8.74,1593097.0
2022-07-14 12:30:00,8.74,8.75,8.67,8.7,1556577.0,8.74,8.75,8.67,8.7,1556577.0
2022-07-14 13:00:00,8.7,8.74,8.65,8.72,2769579.0,8.7,8.74,8.65,8.72,2769579.0
2022-07-14 13:30:00,8.71,8.76,8.68,8.75,1778010.0,8.71,8.76,8.68,8.75,1778010.0
2022-07-14 14:00:00,8.75,8.8,8.73,8.8,1714330.0,8.75,8.8,8.73,8.8,1714330.0
2022-07-14 14:30:00,8.8,8.86,8.73,8.75,2544374.0,8.8,8.86,8.73,8.75,2544374.0
2022-07-14 15:00:00,8.74,8.76,8.7,8.74,1952009.0,8.74,8.76,8.7,8.74,1952009.0
2022-07-14 15:30:00,8.75,8.76,8.66,8.71,4085335.0,8.75,8.76,8.66,8.71,4085335.0
2022-07-15 09:30:00,8.89,9.07,8.71,8.76,8040418.0,8.89,9.07,8.71,8.76,8040418.0
2022-07-15 10:00:00,8.76,9.04,8.73,9.02,4658376.0,8.76,9.04,8.73,9.02,4658376.0
2022-07-15 10:30:00,9.02,9.04,8.94,8.95,2757665.0,9.02,9.04,8.94,8.95,2757665.0
2022-07-15 11:00:00,8.95,9.03,8.93,9.0,2052815.0,8.95,9.03,8.93,9.0,2052815.0
2022-07-15 11:30:00,9.0,9.13,8.98,9.09,2482218.0,9.0,9.13,8.98,9.09,2482218.0
2022-07-15 12:00:00,9.1,9.14,9.07,9.12,2431680.0,9.1,9.14,9.07,9.12,2431680.0
2022-07-15 12:30:00,9.12,9.14,9.05,9.06,2090005.0,9.12,9.14,9.05,9.06,2090005.0
2022-07-15 13:00:00,9.06,9.17,9.05,9.16,2617882.0,9.06,9.17,9.05,9.16,2617882.0
2022-07-15 13:30:00,9.15,9.17,9.12,9.16,2253782.0,9.15,9.17,9.12,9.16,2253782.0
2022-07-15 14:00:00,9.15,9.17,9.11,9.14,1939977.0,9.15,9.17,9.11,9.14,1939977.0
2022-07-15 14:30:00,9.13,9.19,9.12,9.15,1881561.0,9.13,9.19,9.12,9.15,1881561.0
2022-07-15 15:00:00,9.16,9.17,9.13,9.16,1767755.0,9.16,9.17,9.13,9.16,1767755.0
2022-07-15 15:30:00,9.15,9.18,9.12,9.18,4079088.0,9.15,9.18,9.12,9.18,4079088.0
2022-07-18 09:30:00,9.43,9.9,9.43,9.84,11680672.0,9.43,9.9,9.43,9.84,11680672.0
2022-07-18 10:00:00,9.84,9.86,9.73,9.84,4872701.0,9.84,9.86,9.73,9.84,4872701.0
2022-07-18 10:30:00,9.84,10.03,9.84,10.02,7225080.0,9.84,10.03,9.84,10.02,7225080.0
2022-07-18 11:00:00,10.02,10.06,9.91,9.94,4237168.0,10.02,10.06,9.91,9.94,4237168.0
2022-07-18 11:30:00,9.94,10.06,9.91,10.05,2773257.0,9.94,10.06,9.91,10.05,2773257.0
2022-07-18 12:00:00,10.06,10.12,10.03,10.1,3158342.0,10.06,10.12,10.03,10.1,3158342.0
2022-07-18 12:30:00,10.1,10.1,9.9,9.9,2823382.0,10.1,10.1,9.9,9.9,2823382.0
2022-07-18 13:00:00,9.9,9.97,9.87,9.92,2223061.0,9.9,9.97,9.87,9.92,2223061.0
2022-07-18 13:30:00,9.91,9.92,9.74,9.75,2393043.0,9.91,9.92,9.74,9.75,2393043.0
2022-07-18 14:00:00,9.75,9.82,9.72,9.72,2295199.0,9.75,9.82,9.72,9.72,2295199.0
2022-07-18 14:30:00,9.72,9.75,9.62,9.65,2126487.0,9.72,9.75,9.62,9.65,2126487.0
2022-07-18 15:00:00,9.66,9.81,9.62,9.79,4410901.0,9.66,9.81,9.62,9.79,4410901.0
2022-07-18 15:30:00,9.79,9.79,9.63,9.66,7845148.0,9.79,9.79,9.63,9.66,7845148.0
2022-07-19 09:30:00,10.02,10.36,9.98,10.11,13277513.0,10.02,10.36,9.98,10.11,13277513.0
2022-07-19 10:00:00,10.11,10.41,10.07,10.4,6939067.0,10.11,10.41,10.07,10.4,6939067.0
2022-07-19 10:30:00,10.39,10.41,10.2,10.23,4275255.0,10.39,10.41,10.2,10.23,4275255.0
2022-07-19 11:00:00,10.24,10.29,10.15,10.22,3375238.0,10.24,10.29,10.15,10.22,3375238.0
2022-07-19 11:30:00,10.22,10.38,10.21,10.36,3798302.0,10.22,10.38,10.21,10.36,3798302.0
2022-07-19 12:00:00,10.36,10.39,10.27,10.28,2872851.0,10.36,10.39,10.27,10.28,2872851.0
2022-07-19 12:30:00,10.28,10.4,10.27,10.37,1863238.0,10.28,10.4,10.27,10.37,1863238.0
2022-07-19 13:00:00,10.37,10.4,10.27,10.32,2141765.0,10.37,10.4,10.27,10.32,2141765.0
2022-07-19 13:30:00,10.32,10.41,10.31,10.4,2582834.0,10.32,10.41,10.31,10.4,2582834.0
2022-07-19 14:00:00,10.4,10.41,10.32,10.33,2593505.0,10.4,10.41,10.32,10.33,2593505.0
2022-07-19 14:30:00,10.33,10.38,10.3,10.33,2055205.0,10.33,10.38,10.3,10.33,2055205.0
2022-07-19 15:00:00,10.34,10.38,10.31,10.37,2158656.0,10.34,10.38,10.31,10.37,2158656.0
2022-07-19 15:30:00,10.36,10.38,10.31,10.36,5562217.0,10.36,10.38,10.31,10.36,5562217.0
2022-07-20 09:30:00,10.34,10.6,10.28,10.49,8218618.0,10.34,10.6,10.28,10.49,8218618.0
2022-07-20 10:00:00,10.49,10.86,10.49,10.85,6935238.0,10.49,10.86,10.49,10.85,6935238.0
2022-07-20 10:30:00,10.84,10.98,10.8,10.96,5988128.0,10.84,10.98,10.8,10.96,5988128.0
2022-07-20 11:00:00,10.96,10.96,10.84,10.94,4081160.0,10.96,10.96,10.84,10.94,4081160.0
2022-07-20 11:30:00,10.94,11.05,10.89,11.04,4454215.0,10.94,11.05,10.89,11.04,4454215.0
2022-07-20 12:00:00,11.04,11.06,10.9,10.92,3297277.0,11.04,11.06,10.9,10.92,3297277.0
2022-07-20 12:30:00,10.92,10.94,10.73,10.81,3230139.0,10.92,10.94,10.73,10.81,3230139.0
2022-07-20 13:00:00,10.81,10.84,10.69,10.75,2859718.0,10.81,10.84,10.69,10.75,2859718.0
2022-07-20 13:30:00,10.75,10.81,10.71,10.72,1994428.0,10.75,10.81,10.71,10.72,1994428.0
2022-07-20 14:00:00,10.72,10.87,10.71,10.83,1751966.0,10.72,10.87,10.71,10.83,1751966.0
2022-07-20 14:30:00,10.83,10.88,10.8,10.85,2001400.0,10.83,10.88,10.8,10.85,2001400.0
2022-07-20 15:00:00,10.85,11.03,10.85,11.02,3232062.0,10.85,11.03,10.85,11.02,3232062.0
2022-07-20 15:30:00,11.02,11.1,10.96,11.08,10016974.0,11.02,11.1,10.96,11.08,10016974.0
2022-07-21 09:30:00,9.67,9.73,9.42,9.7,33236766.0,9.67,9.73,9.42,9.7,33236766.0
2022-07-21 10:00:00,9.71,9.76,9.62,9.63,11924537.0,9.71,9.76,9.62,9.63,11924537.0
2022-07-21 10:30:00,9.62,9.75,9.62,9.72,10769800.0,9.62,9.75,9.62,9.72,10769800.0
2022-07-21 11:00:00,9.72,9.77,9.7,9.76,6287495.0,9.72,9.77,9.7,9.76,6287495.0
2022-07-21 11:30:00,9.77,9.81,9.76,9.8,6968189.0,9.77,9.81,9.76,9.8,6968189.0
2022-07-21 12:00:00,9.8,9.86,9.8,9.83,6252342.0,9.8,9.86,9.8,9.83,6252342.0
2022-07-21 12:30:00,9.83,9.9,9.82,9.88,5234583.0,9.83,9.9,9.82,9.88,5234583.0
2022-07-21 13:00:00,9.88,9.9,9.84,9.86,3772653.0,9.88,9.9,9.84,9.86,3772653.0
2022-07-21 13:30:00,9.87,9.87,9.77,9.81,3719661.0,9.87,9.87,9.77,9.81,3719661.0
2022-07-21 14:00:00,9.82,9.88,9.81,9.88,3146513.0,9.82,9.88,9.81,9.88,3146513.0
2022-07-21 14:30:00,9.88,9.89,9.77,9.79,4011864.0,9.88,9.89,9.77,9.79,4011864.0
2022-07-21 15:00:00,9.79,9.84,9.79,9.84,4034696.0,9.79,9.84,9.79,9.84,4034696.0
2022-07-21 15:30:00,9.84,9.91,9.78,9.84,14288066.0,9.84,9.91,9.78,9.84,14288066.0
2022-07-22 09:30:00,9.9,9.99,9.6,9.61,18966187.0,9.9,9.99,9.6,9.61,18966187.0
2022-07-22 10:00:00,9.62,9.69,9.52,9.66,8391826.0,9.62,9.69,9.52,9.66,8391826.0
2022-07-22 10:30:00,9.65,9.76,9.63,9.67,5330565.0,9.65,9.76,9.63,9.67,5330565.0
2022-07-22 11:00:00,9.67,9.68,9.53,9.54,4520306.0,9.67,9.68,9.53,9.54,4520306.0
2022-07-22 11:30:00,9.54,9.57,9.31,9.32,8053872.0,9.54,9.57,9.31,9.32,8053872.0
2022-07-22 12:00:00,9.31,9.34,9.15,9.24,6541804.0,9.31,9.34,9.15,9.24,6541804.0
2022-07-22 12:30:00,9.23,9.32,9.23,9.26,3445190.0,9.23,9.32,9.23,9.26,3445190.0
2022-07-22 13:00:00,9.26,9.27,9.19,9.23,2798757.0,9.26,9.27,9.19,9.23,2798757.0
2022-07-22 13:30:00,9.24,9.24,9.15,9.22,3042896.0,9.24,9.24,9.15,9.22,3042896.0
2022-07-22 14:00:00,9.22,9.28,9.2,9.23,2562863.0,9.22,9.28,9.2,9.23,2562863.0
2022-07-22 14:30:00,9.22,9.29,9.2,9.27,2264148.0,9.22,9.29,9.2,9.27,2264148.0
2022-07-22 15:00:00,9.27,9.39,9.26,9.37,4111231.0,9.27,9.39,9.26,9.37,4111231.0
2022-07-22 15:30:00,9.37,9.37,9.25,9.26,8389510.0,9.37,9.37,9.25,9.26,8389510.0
2022-07-25 09:30:00,9.26,9.29,8.84,9.12,10288428.0,9.26,9.29,8.84,9.12,10288428.0
2022-07-25 10:00:00,9.12,9.12,9.0,9.04,4648683.0,9.12,9.12,9.0,9.04,4648683.0
2022-07-25 10:30:00,9.03,9.1,8.98,9.01,3698595.0,9.03,9.1,8.98,9.01,3698595.0
2022-07-25 11:00:00,9.0,9.1,8.98,9.1,3018136.0,9.0,9.1,8.98,9.1,3018136.0
2022-07-25 11:30:00,9.09,9.18,9.07,9.17,2694980.0,9.09,9.18,9.07,9.17,2694980.0
2022-07-25 12:00:00,9.17,9.18,9.06,9.08,2083334.0,9.17,9.18,9.06,9.08,2083334.0
2022-07-25 12:30:00,9.08,9.15,9.07,9.11,2067701.0,9.08,9.15,9.07,9.11,2067701.0
2022-07-25 13:00:00,9.11,9.13,9.04,9.04,1416183.0,9.11,9.13,9.04,9.04,1416183.0
2022-07-25 13:30:00,9.04,9.07,9.02,9.03,1378463.0,9.04,9.07,9.02,9.03,1378463.0
2022-07-25 14:00:00,9.03,9.08,9.02,9.07,1782489.0,9.03,9.08,9.02,9.07,1782489.0
2022-07-25 14:30:00,9.07,9.11,9.04,9.04,1845427.0,9.07,9.11,9.04,9.04,1845427.0
2022-07-25 15:00:00,9.04,9.11,9.02,9.1,1967577.0,9.04,9.11,9.02,9.1,1967577.0
2022-07-25 15:30:00,9.1,9.19,9.08,9.17,6101737.0,9.1,9.19,9.08,9.17,6101737.0
2022-07-26 09:30:00,9.07,9.1,8.71,8.75,10856464.0,9.07,9.1,8.71,8.75,10856464.0
2022-07-26 10:00:00,8.74,8.78,8.62,8.66,7977565.0,8.74,8.78,8.62,8.66,7977565.0
2022-07-26 10:30:00,8.67,8.77,8.62,8.74,4752485.0,8.67,8.77,8.62,8.74,4752485.0
2022-07-26 11:00:00,8.74,8.77,8.65,8.67,3896804.0,8.74,8.77,8.65,8.67,3896804.0
2022-07-26 11:30:00,8.67,8.67,8.58,8.6,3862720.0,8.67,8.67,8.58,8.6,3862720.0
2022-07-26 12:00:00,8.6,8.65,8.58,8.62,3329458.0,8.6,8.65,8.58,8.62,3329458.0
2022-07-26 12:30:00,8.62,8.65,8.58,8.59,2832032.0,8.62,8.65,8.58,8.59,2832032.0
2022-07-26 13:00:00,8.6,8.61,8.55,8.56,2857344.0,8.6,8.61,8.55,8.56,2857344.0
2022-07-26 13:30:00,8.57,8.61,8.53,8.59,3637034.0,8.57,8.61,8.53,8.59,3637034.0
2022-07-26 14:00:00,8.59,8.62,8.55,8.55,2786664.0,8.59,8.62,8.55,8.55,2786664.0
2022-07-26 14:30:00,8.55,8.56,8.51,8.54,3500156.0,8.55,8.56,8.51,8.54,3500156.0
2022-07-26 15:00:00,8.54,8.56,8.51,8.53,3209335.0,8.54,8.56,8.51,8.53,3209335.0
2022-07-26 15:30:00,8.53,8.54,8.48,8.49,9091940.0,8.53,8.54,8.48,8.49,9091940.0
2022-07-27 09:30:00,8.79,8.89,8.64,8.73,7975032.0,8.79,8.89,8.64,8.73,7975032.0
2022-07-27 10:00:00,8.72,8.74,8.52,8.54,5449787.0,8.72,8.74,8.52,8.54,5449787.0
2022-07-27 10:30:00,8.53,8.6,8.52,8.59,3482281.0,8.53,8.6,8.52,8.59,3482281.0
2022-07-27 11:00:00,8.59,8.61,8.52,8.54,2952270.0,8.59,8.61,8.52,8.54,2952270.0
2022-07-27 11:30:00,8.54,8.58,8.52,8.55,2968679.0,8.54,8.58,8.52,8.55,2968679.0
2022-07-27 12:00:00,8.54,8.56,8.49,8.55,3765542.0,8.54,8.56,8.49,8.55,3765542.0
2022-07-27 12:30:00,8.55,8.56,8.5,8.51,1763334.0,8.55,8.56,8.5,8.51,1763334.0
2022-07-27 13:00:00,8.51,8.53,8.48,8.52,2145098.0,8.51,8.53,8.48,8.52,2145098.0
2022-07-27 13:30:00,8.52,8.55,8.5,8.54,2340421.0,8.52,8.55,8.5,8.54,2340421.0
2022-07-27 14:00:00,8.54,8.58,8.47,8.54,4695115.0,8.54,8.58,8.47,8.54,4695115.0
2022-07-27 14:30:00,8.55,8.75,8.5,8.71,6164864.0,8.55,8.75,8.5,8.71,6164864.0
2022-07-27 15:00:00,8.71,8.85,8.7,8.85,5628215.0,8.71,8.85,8.7,8.85,5628215.0
2022-07-27 15:30:00,8.85,8.87,8.81,8.84,10491025.0,8.85,8.87,8.81,8.84,10491025.0
2022-07-28 09:30:00,8.97,9.38,8.83,8.84,12918448.0,8.97,9.38,8.83,8.84,12918448.0
2022-07-28 10:00:00,8.84,8.91,8.62,8.64,5823443.0,8.84,8.91,8.62,8.64,5823443.0
2022-07-28 10:30:00,8.64,8.79,8.57,8.78,4818476.0,8.64,8.79,8.57,8.78,4818476.0
2022-07-28 11:00:00,8.79,8.87,8.77,8.85,4138710.0,8.79,8.87,8.77,8.85,4138710.0
2022-07-28 11:30:00,8.85,8.98,8.84,8.93,3529058.0,8.85,8.98,8.84,8.93,3529058.0
2022-07-28 12:00:00,8.93,8.95,8.86,8.89,2465009.0,8.93,8.95,8.86,8.89,2465009.0
2022-07-28 12:30:00,8.9,8.93,8.84,8.87,2101771.0,8.9,8.93,8.84,8.87,2101771.0
2022-07-28 13:00:00,8.86,8.93,8.83,8.92,1964924.0,8.86,8.93,8.83,8.92,1964924.0
2022-07-28 13:30:00,8.91,8.94,8.87,8.88,1647650.0,8.91,8.94,8.87,8.88,1647650.0
2022-07-28 14:00:00,8.88,8.9,8.85,8.89,1407908.0,8.88,8.9,8.85,8.89,1407908.0
2022-07-28 14:30:00,8.9,8.98,8.89,8.97,1732100.0,8.9,8.98,8.89,8.97,1732100.0
2022-07-28 15:00:00,8.97,9.06,8.97,9.05,2832222.0,8.97,9.06,8.97,9.05,2832222.0
2022-07-28 15:30:00,9.05,9.11,9.02,9.09,6775113.0,9.05,9.11,9.02,9.09,6775113.0
2022-07-29 09:30:00,9.01,9.08,8.77,9.02,6893004.0,9.01,9.08,8.77,9.02,6893004.0
2022-07-29 10:00:00,9.02,9.18,8.99,9.1,4272044.0,9.02,9.18,8.99,9.1,4272044.0
2022-07-29 10:30:00,9.1,9.11,9.01,9.05,3249309.0,9.1,9.11,9.01,9.05,3249309.0
2022-07-29 11:00:00,9.05,9.06,8.96,8.97,2369827.0,9.05,9.06,8.96,8.97,2369827.0
2022-07-29 11:30:00,8.98,9.02,8.93,8.96,1808330.0,8.98,9.02,8.93,8.96,1808330.0
2022-07-29 12:00:00,8.96,8.99,8.92,8.96,1214972.0,8.96,8.99,8.92,8.96,1214972.0
2022-07-29 12:30:00,8.95,9.02,8.94,9.01,1429598.0,8.95,9.02,8.94,9.01,1429598.0
2022-07-29 13:00:00,9.0,9.03,8.98,9.0,1438450.0,9.0,9.03,8.98,9.0,1438450.0
2022-07-29 13:30:00,9.01,9.05,8.98,9.02,1435701.0,9.01,9.05,8.98,9.02,1435701.0
2022-07-29 14:00:00,9.03,9.11,9.0,9.1,1842256.0,9.03,9.11,9.0,9.1,1842256.0
2022-07-29 14:30:00,9.1,9.11,9.05,9.06,1820333.0,9.1,9.11,9.05,9.06,1820333.0
2022-07-29 15:00:00,9.05,9.08,9.03,9.08,1526388.0,9.05,9.08,9.03,9.08,1526388.0
2022-07-29 15:30:00,9.07,9.1,9.04,9.04,5696557.0,9.07,9.1,9.04,9.04,5696557.0
2022-08-01 09:30:00,8.9,8.91,8.57,8.69,11908887.0,8.9,8.91,8.57,8.69,11908887.0
2022-08-01 10:00:00,8.68,8.77,8.62,8.66,5590048.0,8.68,8.77,8.62,8.66,5590048.0
2022-08-01 10:30:00,8.66,8.92,8.65,8.92,4429892.0,8.66,8.92,8.65,8.92,4429892.0
2022-08-01 11:00:00,8.92,8.94,8.83,8.88,3755849.0,8.92,8.94,8.83,8.88,3755849.0
2022-08-01 11:30:00,8.88,8.92,8.83,8.87,2525811.0,8.88,8.92,8.83,8.87,2525811.0
2022-08-01 12:00:00,8.87,8.87,8.8,8.83,1791548.0,8.87,8.87,8.8,8.83,1791548.0
2022-08-01 12:30:00,8.83,8.88,8.82,8.85,1687091.0,8.83,8.88,8.82,8.85,1687091.0
2022-08-01 13:00:00,8.85,8.86,8.77,8.78,1884177.0,8.85,8.86,8.77,8.78,1884177.0
2022-08-01 13:30:00,8.78,8.79,8.7,8.76,2403223.0,8.78,8.79,8.7,8.76,2403223.0
2022-08-01 14:00:00,8.76,8.91,8.73,8.89,2635404.0,8.76,8.91,8.73,8.89,2635404.0
2022-08-01 14:30:00,8.89,8.98,8.88,8.97,2857981.0,8.89,8.98,8.88,8.97,2857981.0
2022-08-01 15:00:00,8.97,8.97,8.89,8.89,2124936.0,8.97,8.97,8.89,8.89,2124936.0
2022-08-01 15:30:00,8.89,8.95,8.88,8.92,5749639.0,8.89,8.95,8.88,8.92,5749639.0
2022-08-02 09:30:00,8.77,9.18,8.67,9.09,8543830.0,8.77,9.18,8.67,9.09,8543830.0
2022-08-02 10:00:00,9.09,9.22,9.05,9.18,4640667.0,9.09,9.22,9.05,9.18,4640667.0
2022-08-02 10:30:00,9.18,9.27,9.1,9.24,3908514.0,9.18,9.27,9.1,9.24,3908514.0
2022-08-02 11:00:00,9.24,9.43,9.23,9.41,5343010.0,9.24,9.43,9.23,9.41,5343010.0
2022-08-02 11:30:00,9.4,9.54,9.36,9.49,4976172.0,9.4,9.54,9.36,9.49,4976172.0
2022-08-02 12:00:00,9.49,9.63,9.48,9.6,3981380.0,9.49,9.63,9.48,9.6,3981380.0
2022-08-02 12:30:00,9.6,9.64,9.53,9.54,3737070.0,9.6,9.64,9.53,9.54,3737070.0
2022-08-02 13:00:00,9.54,9.57,9.46,9.47,3333923.0,9.54,9.57,9.46,9.47,3333923.0
2022-08-02 13:30:00,9.47,9.48,9.38,9.45,3212166.0,9.47,9.48,9.38,9.45,3212166.0
2022-08-02 14:00:00,9.45,9.5,9.43,9.47,1568936.0,9.45,9.5,9.43,9.47,1568936.0
2022-08-02 14:30:00,9.47,9.48,9.37,9.38,1622893.0,9.47,9.48,9.37,9.38,1622893.0
2022-08-02 15:00:00,9.38,9.44,9.36,9.44,1928000.0,9.38,9.44,9.36,9.44,1928000.0
2022-08-02 15:30:00,9.44,9.45,9.35,9.36,4764502.0,9.44,9.45,9.35,9.36,4764502.0
2022-08-03 09:30:00,9.5,9.78,9.46,9.75,6969629.0,9.5,9.78,9.46,9.75,6969629.0
2022-08-03 10:00:00,9.74,9.75,9.57,9.68,4176825.0,9.74,9.75,9.57,9.68,4176825.0
2022-08-03 10:30:00,9.68,9.69,9.48,9.49,3450107.0,9.68,9.69,9.48,9.49,3450107.0
2022-08-03 11:00:00,9.5,9.64,9.49,9.64,2130685.0,9.5,9.64,9.49,9.64,2130685.0
2022-08-03 11:30:00,9.64,9.68,9.6,9.67,2156526.0,9.64,9.68,9.6,9.67,2156526.0
2022-08-03 12:00:00,9.68,9.69,9.61,9.67,2021785.0,9.68,9.69,9.61,9.67,2021785.0
2022-08-03 12:30:00,9.67,9.75,9.65,9.71,2085830.0,9.67,9.75,9.65,9.71,2085830.0
2022-08-03 13:00:00,9.71,9.72,9.64,9.69,2352937.0,9.71,9.72,9.64,9.69,2352937.0
2022-08-03 13:30:00,9.7,9.72,9.65,9.71,1328831.0,9.7,9.72,9.65,9.71,1328831.0
2022-08-03 14:00:00,9.71,9.79,9.7,9.77,2735796.0,9.71,9.79,9.7,9.77,2735796.0
2022-08-03 14:30:00,9.77,9.77,9.7,9.71,2048603.0,9.77,9.77,9.7,9.71,2048603.0
2022-08-03 15:00:00,9.7,9.75,9.68,9.75,2236204.0,9.7,9.75,9.68,9.75,2236204.0
2022-08-03 15:30:00,9.74,9.81,9.73,9.79,6435299.0,9.74,9.81,9.73,9.79,6435299.0
2022-08-04 09:30:00,9.77,9.94,9.74,9.84,7531560.0,9.77,9.94,9.74,9.84,7531560.0
2022-08-04 10:00:00,9.84,9.94,9.75,9.79,3430319.0,9.84,9.94,9.75,9.79,3430319.0
2022-08-04 10:30:00,9.79,9.79,9.6,9.75,4507934.0,9.79,9.79,9.6,9.75,4507934.0
2022-08-04 11:00:00,9.75,9.78,9.69,9.75,2025037.0,9.75,9.78,9.69,9.75,2025037.0
2022-08-04 11:30:00,9.75,9.86,9.72,9.82,2288774.0,9.75,9.86,9.72,9.82,2288774.0
2022-08-04 12:00:00,9.82,9.87,9.8,9.84,1320519.0,9.82,9.87,9.8,9.84,1320519.0
2022-08-04 12:30:00,9.85,9.85,9.72,9.77,1598434.0,9.85,9.85,9.72,9.77,1598434.0
2022-08-04 13:00:00,9.77,9.86,9.76,9.85,1729974.0,9.77,9.86,9.76,9.85,1729974.0
2022-08-04 13:30:00,9.85,9.86,9.81,9.83,1189842.0,9.85,9.86,9.81,9.83,1189842.0
2022-08-04 14:00:00,9.83,9.83,9.77,9.8,1247642.0,9.83,9.83,9.77,9.8,1247642.0
2022-08-04 14:30:00,9.8,9.81,9.74,9.79,1263169.0,9.8,9.81,9.74,9.79,1263169.0
2022-08-04 15:00:00,9.78,9.8,9.74,9.76,1394683.0,9.78,9.8,9.74,9.76,1394683.0
2022-08-04 15:30:00,9.76,9.78,9.72,9.75,4509198.0,9.76,9.78,9.72,9.75,4509198.0
2022-08-05 09:30:00,9.53,9.85,9.48,9.84,5300842.0,9.53,9.85,9.48,9.84,5300842.0
2022-08-05 10:00:00,9.84,10.05,9.8,9.99,8374629.0,9.84,10.05,9.8,9.99,8374629.0
2022-08-05 10:30:00,9.98,10.01,9.87,9.88,4549589.0,9.98,10.01,9.87,9.88,4549589.0
2022-08-05 11:00:00,9.88,9.88,9.7,9.7,3232975.0,9.88,9.88,9.7,9.7,3232975.0
2022-08-05 11:30:00,9.71,9.82,9.69,9.78,2696682.0,9.71,9.82,9.69,9.78,2696682.0
2022-08-05 12:00:00,9.77,9.9,9.77,9.87,2294061.0,9.77,9.9,9.77,9.87,2294061.0
2022-08-05 12:30:00,9.87,9.91,9.81,9.9,1855079.0,9.87,9.91,9.81,9.9,1855079.0
2022-08-05 13:00:00,9.9,9.95,9.87,9.9,1762208.0,9.9,9.95,9.87,9.9,1762208.0
2022-08-05 13:30:00,9.91,9.93,9.82,9.85,1292390.0,9.91,9.93,9.82,9.85,1292390.0
2022-08-05 14:00:00,9.84,9.87,9.8,9.8,1022272.0,9.84,9.87,9.8,9.8,1022272.0
2022-08-05 14:30:00,9.8,9.85,9.79,9.82,1190299.0,9.8,9.85,9.79,9.82,1190299.0
2022-08-05 15:00:00,9.83,9.85,9.79,9.83,1253621.0,9.83,9.85,9.79,9.83,1253621.0
2022-08-05 15:30:00,9.82,9.86,9.81,9.83,3456086.0,9.82,9.86,9.81,9.83,3456086.0
2022-08-08 09:30:00,10.04,10.1,10.0,10.05,15587789.0,10.04,10.1,10.0,10.05,15587789.0
2022-08-08 10:00:00,10.05,10.38,10.04,10.29,13393806.0,10.05,10.38,10.04,10.29,13393806.0
2022-08-08 10:30:00,10.3,10.49,10.19,10.37,5720538.0,10.3,10.49,10.19,10.37,5720538.0
2022-08-08 11:00:00,10.38,10.4,10.23,10.25,3029500.0,10.38,10.4,10.23,10.25,3029500.0
2022-08-08 11:30:00,10.25,10.25,9.97,10.16,5720115.0,10.25,10.25,9.97,10.16,5720115.0
2022-08-08 12:00:00,10.15,10.21,10.01,10.04,2683064.0,10.15,10.21,10.01,10.04,2683064.0
2022-08-08 12:30:00,10.04,10.11,9.96,10.09,2832750.0,10.04,10.11,9.96,10.09,2832750.0
2022-08-08 13:00:00,10.09,10.13,10.04,10.08,1709842.0,10.09,10.13,10.04,10.08,1709842.0
2022-08-08 13:30:00,10.08,10.19,10.07,10.19,1722584.0,10.08,10.19,10.07,10.19,1722584.0
2022-08-08 14:00:00,10.19,10.19,10.09,10.16,2015779.0,10.19,10.19,10.09,10.16,2015779.0
2022-08-08 14:30:00,10.16,10.17,10.05,10.07,1798317.0,10.16,10.17,10.05,10.07,1798317.0
2022-08-08 15:00:00,10.07,10.08,10.0,10.05,1747779.0,10.07,10.08,10.0,10.05,1747779.0
2022-08-08 15:30:00,10.05,10.08,9.99,10.01,4332739.0,10.05,10.08,9.99,10.01,4332739.0
2022-08-09 09:30:00,9.71,9.76,9.51,9.56,7872690.0,9.71,9.76,9.51,9.56,7872690.0
2022-08-09 10:00:00,9.57,9.57,9.39,9.42,6299517.0,9.57,9.57,9.39,9.42,6299517.0
2022-08-09 10:30:00,9.42,9.45,9.32,9.37,5028701.0,9.42,9.45,9.32,9.37,5028701.0
2022-08-09 11:00:00,9.37,9.4,9.29,9.36,4370052.0,9.37,9.4,9.29,9.36,4370052.0
2022-08-09 11:30:00,9.36,9.39,9.29,9.3,2342781.0,9.36,9.39,9.29,9.3,2342781.0
2022-08-09 12:00:00,9.3,9.32,9.26,9.27,2426970.0,9.3,9.32,9.26,9.27,2426970.0
2022-08-09 12:30:00,9.28,9.35,9.27,9.32,1403573.0,9.28,9.35,9.27,9.32,1403573.0
2022-08-09 13:00:00,9.33,9.39,9.31,9.37,2377330.0,9.33,9.39,9.31,9.37,2377330.0
2022-08-09 13:30:00,9.37,9.45,9.33,9.44,1879826.0,9.37,9.45,9.33,9.44,1879826.0
2022-08-09 14:00:00,9.44,9.49,9.4,9.4,1473266.0,9.44,9.49,9.4,9.4,1473266.0
2022-08-09 14:30:00,9.41,9.48,9.4,9.45,2136282.0,9.41,9.48,9.4,9.45,2136282.0
2022-08-09 15:00:00,9.45,9.45,9.35,9.37,2588785.0,9.45,9.45,9.35,9.37,2588785.0
2022-08-09 15:30:00,9.38,9.47,9.36,9.47,5735846.0,9.38,9.47,9.36,9.47,5735846.0
2022-08-10 09:30:00,9.89,10.21,9.82,10.07,12798851.0,9.89,10.21,9.82,10.07,12798851.0
2022-08-10 10:00:00,10.08,10.22,10.04,10.16,5479963.0,10.08,10.22,10.04,10.16,5479963.0
2022-08-10 10:30:00,10.16,10.47,10.13,10.47,7825496.0,10.16,10.47,10.13,10.47,7825496.0
2022-08-10 11:00:00,10.46,10.58,10.44,10.55,7894069.0,10.46,10.58,10.44,10.55,7894069.0
2022-08-10 11:30:00,10.55,10.6,10.47,10.58,4822702.0,10.55,10.6,10.47,10.58,4822702.0
2022-08-10 12:00:00,10.58,10.61,10.44,10.51,4527166.0,10.58,10.61,10.44,10.51,4527166.0
2022-08-10 12:30:00,10.52,10.52,10.42,10.46,2765296.0,10.52,10.52,10.42,10.46,2765296.0
2022-08-10 13:00:00,10.46,10.49,10.43,10.46,2122708.0,10.46,10.49,10.43,10.46,2122708.0
2022-08-10 13:30:00,10.46,10.49,10.43,10.45,2129195.0,10.46,10.49,10.43,10.45,2129195.0
2022-08-10 14:00:00,10.46,10.48,10.39,10.44,2179231.0,10.46,10.48,10.39,10.44,2179231.0
2022-08-10 14:30:00,10.44,10.45,10.35,10.38,2292631.0,10.44,10.45,10.35,10.38,2292631.0
2022-08-10 15:00:00,10.38,10.42,10.33,10.36,2785292.0,10.38,10.42,10.33,10.36,2785292.0
2022-08-10 15:30:00,10.37,10.41,10.31,10.34,5764776.0,10.37,10.41,10.31,10.34,5764776.0
2022-08-11 09:30:00,10.84,10.95,10.62,10.77,8771381.0,10.84,10.95,10.62,10.77,8771381.0
2022-08-11 10:00:00,10.78,10.91,10.74,10.75,4974320.0,10.78,10.91,10.74,10.75,4974320.0
2022-08-11 10:30:00,10.76,10.82,10.62,10.66,3892446.0,10.76,10.82,10.62,10.66,3892446.0
2022-08-11 11:00:00,10.66,10.67,10.47,10.61,5369943.0,10.66,10.67,10.47,10.61,5369943.0
2022-08-11 11:30:00,10.6,10.63,10.44,10.49,2644574.0,10.6,10.63,10.44,10.49,2644574.0
2022-08-11 12:00:00,10.49,10.55,10.44,10.51,1993038.0,10.49,10.55,10.44,10.51,1993038.0
2022-08-11 12:30:00,10.52,10.61,10.51,10.61,1538350.0,10.52,10.61,10.51,10.61,1538350.0
2022-08-11 13:00:00,10.6,10.66,10.57,10.63,2207763.0,10.6,10.66,10.57,10.63,2207763.0
2022-08-11 13:30:00,10.62,10.65,10.56,10.59,1756997.0,10.62,10.65,10.56,10.59,1756997.0
2022-08-11 14:00:00,10.59,10.61,10.51,10.58,1881559.0,10.59,10.61,10.51,10.58,1881559.0
2022-08-11 14:30:00,10.59,10.59,10.47,10.51,1747172.0,10.59,10.59,10.47,10.51,1747172.0
2022-08-11 15:00:00,10.51,10.53,10.47,10.53,2425253.0,10.51,10.53,10.47,10.53,2425253.0
2022-08-11 15:30:00,10.53,10.56,10.48,10.54,4250804.0,10.53,10.56,10.48,10.54,4250804.0
2022-08-12 09:30:00,10.71,10.79,10.45,10.68,6469005.0,10.71,10.79,10.45,10.68,6469005.0
2022-08-12 10:00:00,10.67,10.78,10.58,10.68,4384054.0,10.67,10.78,10.58,10.68,4384054.0
2022-08-12 10:30:00,10.67,10.69,10.55,10.67,3207485.0,10.67,10.69,10.55,10.67,3207485.0
2022-08-12 11:00:00,10.67,10.71,10.63,10.65,2015728.0,10.67,10.71,10.63,10.65,2015728.0
2022-08-12 11:30:00,10.66,10.68,10.59,10.59,2123835.0,10.66,10.68,10.59,10.59,2123835.0
2022-08-12 12:00:00,10.59,10.67,10.58,10.65,1616888.0,10.59,10.67,10.58,10.65,1616888.0
2022-08-12 12:30:00,10.65,10.67,10.63,10.66,1135066.0,10.65,10.67,10.63,10.66,1135066.0
2022-08-12 13:00:00,10.66,10.69,10.64,10.68,954275.0,10.66,10.69,10.64,10.68,954275.0
2022-08-12 13:30:00,10.68,10.71,10.66,10.66,1328732.0,10.68,10.71,10.66,10.66,1328732.0
2022-08-12 14:00:00,10.67,10.68,10.64,10.68,1203860.0,10.67,10.68,10.64,10.68,1203860.0
2022-08-12 14:30:00,10.67,10.71,10.66,10.67,1377752.0,10.67,10.71,10.66,10.67,1377752.0
2022-08-12 15:00:00,10.67,10.7,10.64,10.7,2182368.0,10.67,10.7,10.64,10.7,2182368.0
2022-08-12 15:30:00,10.69,10.72,10.66,10.71,4323920.0,10.69,10.72,10.66,10.71,4323920.0
2022-08-15 09:30:00,10.56,10.7,10.42,10.68,7402479.0,10.56,10.7,10.42,10.68,7402479.0
2022-08-15 10:00:00,10.68,10.69,10.52,10.55,2961380.0,10.68,10.69,10.52,10.55,2961380.0
2022-08-15 10:30:00,10.56,10.67,10.54,10.66,2189233.0,10.56,10.67,10.54,10.66,2189233.0
2022-08-15 11:00:00,10.65,10.73,10.62,10.64,2127455.0,10.65,10.73,10.62,10.64,2127455.0
2022-08-15 11:30:00,10.64,10.79,10.63,10.73,2557083.0,10.64,10.79,10.63,10.73,2557083.0
2022-08-15 12:00:00,10.74,10.75,10.69,10.7,1501082.0,10.74,10.75,10.69,10.7,1501082.0
2022-08-15 12:30:00,10.7,10.73,10.66,10.72,1256293.0,10.7,10.73,10.66,10.72,1256293.0
2022-08-15 13:00:00,10.71,10.77,10.69,10.72,1417941.0,10.71,10.77,10.69,10.72,1417941.0
2022-08-15 13:30:00,10.73,10.74,10.68,10.7,1251172.0,10.73,10.74,10.68,10.7,1251172.0
2022-08-15 14:00:00,10.69,10.7,10.66,10.69,1141991.0,10.69,10.7,10.66,10.69,1141991.0
2022-08-15 14:30:00,10.69,10.74,10.68,10.7,1093350.0,10.69,10.74,10.68,10.7,1093350.0
2022-08-15 15:00:00,10.7,10.75,10.67,10.71,1801989.0,10.7,10.75,10.67,10.71,1801989.0
2022-08-15 15:30:00,10.71,10.74,10.67,10.7,3587487.0,10.71,10.74,10.67,10.7,3587487.0
2022-08-16 09:30:00,10.63,10.72,10.43,10.53,5242847.0,10.63,10.72,10.43,10.53,5242847.0
2022-08-16 10:00:00,10.53,10.58,10.42,10.47,3000543.0,10.53,10.58,10.42,10.47,3000543.0
2022-08-16 10:30:00,10.47,10.53,10.41,10.47,2834818.0,10.47,10.53,10.41,10.47,2834818.0
2022-08-16 11:00:00,10.46,10.58,10.44,10.58,2045814.0,10.46,10.58,10.44,10.58,2045814.0
2022-08-16 11:30:00,10.58,10.72,10.56,10.69,2670561.0,10.58,10.72,10.56,10.69,2670561.0
2022-08-16 12:00:00,10.69,11.15,10.69,11.02,13604107.0,10.69,11.15,10.69,11.02,13604107.0
2022-08-16 12:30:00,11.02,11.1,10.98,11.03,3925658.0,11.02,11.1,10.98,11.03,3925658.0
2022-08-16 13:00:00,11.03,11.1,11.0,11.09,2175509.0,11.03,11.1,11.0,11.09,2175509.0
2022-08-16 13:30:00,11.09,11.35,11.08,11.35,4819378.0,11.09,11.35,11.08,11.35,4819378.0
2022-08-16 14:00:00,11.35,11.38,11.22,11.25,3355744.0,11.35,11.38,11.22,11.25,3355744.0
2022-08-16 14:30:00,11.26,11.26,11.05,11.17,3290490.0,11.26,11.26,11.05,11.17,3290490.0
2022-08-16 15:00:00,11.16,11.21,11.1,11.21,2249527.0,11.16,11.21,11.1,11.21,2249527.0
2022-08-16 15:30:00,11.21,11.23,11.18,11.19,4800816.0,11.21,11.23,11.18,11.19,4800816.0
2022-08-17 09:30:00,10.97,10.97,10.69,10.79,9394987.0,10.97,10.97,10.69,10.79,9394987.0
2022-08-17 10:00:00,10.79,10.83,10.63,10.63,4745799.0,10.79,10.83,10.63,10.63,4745799.0
2022-08-17 10:30:00,10.63,10.67,10.56,10.58,3573931.0,10.63,10.67,10.56,10.58,3573931.0
2022-08-17 11:00:00,10.59,10.64,10.47,10.49,3633547.0,10.59,10.64,10.47,10.49,3633547.0
2022-08-17 11:30:00,10.48,10.51,10.4,10.45,2976488.0,10.48,10.51,10.4,10.45,2976488.0
2022-08-17 12:00:00,10.46,10.58,10.44,10.58,3132733.0,10.46,10.58,10.44,10.58,3132733.0
2022-08-17 12:30:00,10.58,10.59,10.53,10.57,1856067.0,10.58,10.59,10.53,10.57,1856067.0
2022-08-17 13:00:00,10.58,10.63,10.54,10.62,1448808.0,10.58,10.63,10.54,10.62,1448808.0
2022-08-17 13:30:00,10.63,10.63,10.58,10.61,1067303.0,10.63,10.63,10.58,10.61,1067303.0
2022-08-17 14:00:00,10.62,10.77,10.6,10.73,3639024.0,10.62,10.77,10.6,10.73,3639024.0
2022-08-17 14:30:00,10.74,10.8,10.65,10.67,2863376.0,10.74,10.8,10.65,10.67,2863376.0
2022-08-17 15:00:00,10.66,10.72,10.61,10.64,2513344.0,10.66,10.72,10.61,10.64,2513344.0
2022-08-17 15:30:00,10.64,10.64,10.54,10.56,6574664.0,10.64,10.64,10.54,10.56,6574664.0
2022-08-18 09:30:00,10.56,10.57,10.22,10.29,7863603.0,10.56,10.57,10.22,10.29,7863603.0
2022-08-18 10:00:00,10.29,10.35,10.2,10.3,3681643.0,10.29,10.35,10.2,10.3,3681643.0
2022-08-18 10:30:00,10.29,10.48,10.26,10.4,3924251.0,10.29,10.48,10.26,10.4,3924251.0
2022-08-18 11:00:00,10.4,10.41,10.32,10.4,2589474.0,10.4,10.41,10.32,10.4,2589474.0
2022-08-18 11:30:00,10.41,10.48,10.4,10.46,2323097.0,10.41,10.48,10.4,10.46,2323097.0
2022-08-18 12:00:00,10.46,10.47,10.34,10.35,3827872.0,10.46,10.47,10.34,10.35,3827872.0
2022-08-18 12:30:00,10.35,10.4,10.32,10.34,2586451.0,10.35,10.4,10.32,10.34,2586451.0
2022-08-18 13:00:00,10.34,10.37,10.31,10.35,1991531.0,10.34,10.37,10.31,10.35,1991531.0
2022-08-18 13:30:00,10.35,10.39,10.32,10.37,1446293.0,10.35,10.39,10.32,10.37,1446293.0
2022-08-18 14:00:00,10.36,10.42,10.34,10.39,1348619.0,10.36,10.42,10.34,10.39,1348619.0
2022-08-18 14:30:00,10.38,10.44,10.35,10.42,1758209.0,10.38,10.44,10.35,10.42,1758209.0
2022-08-18 15:00:00,10.42,10.47,10.41,10.46,2250364.0,10.42,10.47,10.41,10.46,2250364.0
2022-08-18 15:30:00,10.46,10.48,10.42,10.45,4250399.0,10.46,10.48,10.42,10.45,4250399.0
2022-08-19 09:30:00,10.14,10.24,9.9,9.94,7989259.0,10.14,10.24,9.9,9.94,7989259.0
2022-08-19 10:00:00,9.94,9.97,9.84,9.87,4393830.0,9.94,9.97,9.84,9.87,4393830.0
2022-08-19 10:30:00,9.88,9.91,9.81,9.82,3103291.0,9.88,9.91,9.81,9.82,3103291.0
2022-08-19 11:00:00,9.82,9.82,9.7,9.76,4469454.0,9.82,9.82,9.7,9.76,4469454.0
2022-08-19 11:30:00,9.75,9.83,9.71,9.75,3417251.0,9.75,9.83,9.71,9.75,3417251.0
2022-08-19 12:00:00,9.75,9.82,9.74,9.79,2476638.0,9.75,9.82,9.74,9.79,2476638.0
2022-08-19 12:30:00,9.79,9.86,9.76,9.84,1595408.0,9.79,9.86,9.76,9.84,1595408.0
2022-08-19 13:00:00,9.84,9.85,9.79,9.8,1045893.0,9.84,9.85,9.79,9.8,1045893.0
2022-08-19 13:30:00,9.8,9.84,9.76,9.83,1420199.0,9.8,9.84,9.76,9.83,1420199.0
2022-08-19 14:00:00,9.82,9.86,9.79,9.85,1406051.0,9.82,9.86,9.79,9.85,1406051.0
2022-08-19 14:30:00,9.86,9.9,9.85,9.88,1619281.0,9.86,9.9,9.85,9.88,1619281.0
2022-08-19 15:00:00,9.88,9.89,9.82,9.87,2870507.0,9.88,9.89,9.82,9.87,2870507.0
2022-08-19 15:30:00,9.87,9.89,9.84,9.86,6247811.0,9.87,9.89,9.84,9.86,6247811.0
2022-08-22 09:30:00,9.54,9.63,9.35,9.51,7489843.0,9.54,9.63,9.35,9.51,7489843.0
2022-08-22 10:00:00,9.52,9.52,9.38,9.43,3189765.0,9.52,9.52,9.38,9.43,3189765.0
2022-08-22 10:30:00,9.43,9.52,9.4,9.44,2634402.0,9.43,9.52,9.4,9.44,2634402.0
2022-08-22 11:00:00,9.43,9.54,9.43,9.5,2000663.0,9.43,9.54,9.43,9.5,2000663.0
2022-08-22 11:30:00,9.5,9.54,9.47,9.51,1795462.0,9.5,9.54,9.47,9.51,1795462.0
2022-08-22 12:00:00,9.52,9.52,9.44,9.44,1696916.0,9.52,9.52,9.44,9.44,1696916.0
2022-08-22 12:30:00,9.45,9.48,9.42,9.46,1319119.0,9.45,9.48,9.42,9.46,1319119.0
2022-08-22 13:00:00,9.46,9.46,9.41,9.42,1204745.0,9.46,9.46,9.41,9.42,1204745.0
2022-08-22 13:30:00,9.42,9.45,9.39,9.42,1506428.0,9.42,9.45,9.39,9.42,1506428.0
2022-08-22 14:00:00,9.42,9.44,9.4,9.42,1275551.0,9.42,9.44,9.4,9.42,1275551.0
2022-08-22 14:30:00,9.41,9.45,9.38,9.43,1417598.0,9.41,9.45,9.38,9.43,1417598.0
2022-08-22 15:00:00,9.43,9.45,9.4,9.4,1512146.0,9.43,9.45,9.4,9.4,1512146.0
2022-08-22 15:30:00,9.4,9.42,9.37,9.4,4396518.0,9.4,9.42,9.37,9.4,4396518.0
2022-08-23 09:30:00,9.48,9.71,9.45,9.65,5817523.0,9.48,9.71,9.45,9.65,5817523.0
2022-08-23 10:00:00,9.65,9.74,9.59,9.59,3463088.0,9.65,9.74,9.59,9.59,3463088.0
2022-08-23 10:30:00,9.6,9.64,9.55,9.55,2956046.0,9.6,9.64,9.55,9.55,2956046.0
2022-08-23 11:00:00,9.56,9.63,9.51,9.58,2599685.0,9.56,9.63,9.51,9.58,2599685.0
2022-08-23 11:30:00,9.59,9.61,9.56,9.57,1485785.0,9.59,9.61,9.56,9.57,1485785.0
2022-08-23 12:00:00,9.58,9.59,9.53,9.56,2003757.0,9.58,9.59,9.53,9.56,2003757.0
2022-08-23 12:30:00,9.56,9.6,9.54,9.59,2213715.0,9.56,9.6,9.54,9.59,2213715.0
2022-08-23 13:00:00,9.59,9.59,9.53,9.58,1520819.0,9.59,9.59,9.53,9.58,1520819.0
2022-08-23 13:30:00,9.57,9.6,9.54,9.6,1655528.0,9.57,9.6,9.54,9.6,1655528.0
2022-08-23 14:00:00,9.59,9.64,9.57,9.63,1863438.0,9.59,9.64,9.57,9.63,1863438.0
2022-08-23 14:30:00,9.63,9.65,9.56,9.58,1802986.0,9.63,9.65,9.56,9.58,1802986.0
2022-08-23 15:00:00,9.58,9.61,9.55,9.55,2053668.0,9.58,9.61,9.55,9.55,2053668.0
2022-08-23 15:30:00,9.55,9.57,9.53,9.54,3534393.0,9.55,9.57,9.53,9.54,3534393.0
2022-08-24 09:30:00,9.51,9.82,9.49,9.76,5168181.0,9.51,9.82,9.49,9.76,5168181.0
2022-08-24 10:00:00,9.77,9.88,9.76,9.84,3221590.0,9.77,9.88,9.76,9.84,3221590.0
2022-08-24 10:30:00,9.84,9.94,9.82,9.91,2916267.0,9.84,9.94,9.82,9.91,2916267.0
2022-08-24 11:00:00,9.91,10.06,9.9,10.02,3503076.0,9.91,10.06,9.9,10.02,3503076.0
2022-08-24 11:30:00,10.03,10.12,9.98,10.1,2654340.0,10.03,10.12,9.98,10.1,2654340.0
2022-08-24 12:00:00,10.1,10.12,10.01,10.01,1748164.0,10.1,10.12,10.01,10.01,1748164.0
2022-08-24 12:30:00,10.02,10.05,9.94,9.99,2093113.0,10.02,10.05,9.94,9.99,2093113.0
2022-08-24 13:00:00,9.99,10.05,9.96,9.98,1289602.0,9.99,10.05,9.96,9.98,1289602.0
2022-08-24 13:30:00,9.97,10.05,9.97,10.04,1133200.0,9.97,10.05,9.97,10.04,1133200.0
2022-08-24 14:00:00,10.04,10.08,10.01,10.01,1562114.0,10.04,10.08,10.01,10.01,1562114.0
2022-08-24 14:30:00,10.01,10.03,9.97,10.0,1966205.0,10.01,10.03,9.97,10.0,1966205.0
2022-08-24 15:00:00,9.99,10.03,9.96,9.98,1754236.0,9.99,10.03,9.96,9.98,1754236.0
2022-08-24 15:30:00,9.98,10.09,9.97,10.06,4650786.0,9.98,10.09,9.97,10.06,4650786.0
2022-08-25 09:30:00,10.24,10.59,10.21,10.58,7158764.0,10.24,10.59,10.21,10.58,7158764.0
2022-08-25 10:00:00,10.58,10.69,10.49,10.66,7738824.0,10.58,10.69,10.49,10.66,7738824.0
2022-08-25 10:30:00,10.65,10.67,10.5,10.52,3576313.0,10.65,10.67,10.5,10.52,3576313.0
2022-08-25 11:00:00,10.51,10.52,10.38,10.41,2961670.0,10.51,10.52,10.38,10.41,2961670.0
2022-08-25 11:30:00,10.41,10.51,10.36,10.49,3280602.0,10.41,10.51,10.36,10.49,3280602.0
2022-08-25 12:00:00,10.49,10.51,10.4,10.47,2039726.0,10.49,10.51,10.4,10.47,2039726.0
2022-08-25 12:30:00,10.47,10.52,10.44,10.52,1992880.0,10.47,10.52,10.44,10.52,1992880.0
2022-08-25 13:00:00,10.52,10.6,10.5,10.59,2033771.0,10.52,10.6,10.5,10.59,2033771.0
2022-08-25 13:30:00,10.59,10.62,10.55,10.55,1537239.0,10.59,10.62,10.55,10.55,1537239.0
2022-08-25 14:00:00,10.56,10.57,10.48,10.51,2338782.0,10.56,10.57,10.48,10.51,2338782.0
2022-08-25 14:30:00,10.51,10.53,10.42,10.47,1680821.0,10.51,10.53,10.42,10.47,1680821.0
2022-08-25 15:00:00,10.47,10.5,10.43,10.5,1885265.0,10.47,10.5,10.43,10.5,1885265.0
2022-08-25 15:30:00,10.5,10.55,10.47,10.55,4433874.0,10.5,10.55,10.47,10.55,4433874.0
2022-08-26 09:30:00,10.62,10.86,10.5,10.57,6185416.0,10.62,10.86,10.5,10.57,6185416.0
2022-08-26 10:00:00,10.56,10.59,10.2,10.21,6202299.0,10.56,10.59,10.2,10.21,6202299.0
2022-08-26 10:30:00,10.21,10.22,10.11,10.11,4253684.0,10.21,10.22,10.11,10.11,4253684.0
2022-08-26 11:00:00,10.12,10.14,10.01,10.09,3099983.0,10.12,10.14,10.01,10.09,3099983.0
2022-08-26 11:30:00,10.09,10.13,10.05,10.09,2391275.0,10.09,10.13,10.05,10.09,2391275.0
2022-08-26 12:00:00,10.09,10.13,10.01,10.04,2436346.0,10.09,10.13,10.01,10.04,2436346.0
2022-08-26 12:30:00,10.05,10.1,10.01,10.09,1830729.0,10.05,10.1,10.01,10.09,1830729.0
2022-08-26 13:00:00,10.09,10.15,10.06,10.08,1817533.0,10.09,10.15,10.06,10.08,1817533.0
2022-08-26 13:30:00,10.08,10.08,10.03,10.06,1566658.0,10.08,10.08,10.03,10.06,1566658.0
2022-08-26 14:00:00,10.06,10.08,10.01,10.04,1364534.0,10.06,10.08,10.01,10.04,1364534.0
2022-08-26 14:30:00,10.04,10.05,10.0,10.02,1795245.0,10.04,10.05,10.0,10.02,1795245.0
2022-08-26 15:00:00,10.02,10.06,9.99,10.04,2289095.0,10.02,10.06,9.99,10.04,2289095.0
2022-08-26 15:30:00,10.04,10.05,9.97,9.97,4315612.0,10.04,10.05,9.97,9.97,4315612.0
2022-08-29 09:30:00,9.76,10.04,9.64,9.96,6103145.0,9.76,10.04,9.64,9.96,6103145.0
2022-08-29 10:00:00,9.96,10.02,9.88,9.88,2414990.0,9.96,10.02,9.88,9.88,2414990.0
2022-08-29 10:30:00,9.88,9.93,9.76,9.77,2295286.0,9.88,9.93,9.76,9.77,2295286.0
2022-08-29 11:00:00,9.77,9.86,9.76,9.85,1623031.0,9.77,9.86,9.76,9.85,1623031.0
2022-08-29 11:30:00,9.85,9.9,9.78,9.87,1524899.0,9.85,9.9,9.78,9.87,1524899.0
2022-08-29 12:00:00,9.88,9.92,9.86,9.87,1481512.0,9.88,9.92,9.86,9.87,1481512.0
2022-08-29 12:30:00,9.87,9.92,9.83,9.89,1506255.0,9.87,9.92,9.83,9.89,1506255.0
2022-08-29 13:00:00,9.9,9.94,9.86,9.91,1565694.0,9.9,9.94,9.86,9.91,1565694.0
2022-08-29 13:30:00,9.91,10.0,9.89,9.99,2232003.0,9.91,10.0,9.89,9.99,2232003.0
2022-08-29 14:00:00,9.99,9.99,9.91,9.95,1524606.0,9.99,9.99,9.91,9.95,1524606.0
2022-08-29 14:30:00,9.95,9.97,9.88,9.93,1211673.0,9.95,9.97,9.88,9.93,1211673.0
2022-08-29 15:00:00,9.93,9.96,9.88,9.88,1382997.0,9.93,9.96,9.88,9.88,1382997.0
2022-08-29 15:30:00,9.88,9.9,9.82,9.83,2889428.0,9.88,9.9,9.82,9.83,2889428.0
2022-08-30 09:30:00,10.07,10.33,9.98,10.0,7856765.0,10.07,10.33,9.98,10.0,7856765.0
2022-08-30 10:00:00,10.0,10.02,9.77,9.88,3835558.0,10.0,10.02,9.77,9.88,3835558.0
2022-08-30 10:30:00,9.87,9.87,9.63,9.77,3837892.0,9.87,9.87,9.63,9.77,3837892.0
2022-08-30 11:00:00,9.77,9.79,9.65,9.67,2474476.0,9.77,9.79,9.65,9.67,2474476.0
2022-08-30 11:30:00,9.67,9.78,9.65,9.75,1917975.0,9.67,9.78,9.65,9.75,1917975.0
2022-08-30 12:00:00,9.76,9.8,9.7,9.73,1339953.0,9.76,9.8,9.7,9.73,1339953.0
2022-08-30 12:30:00,9.74,9.74,9.65,9.66,2509046.0,9.74,9.74,9.65,9.66,2509046.0
2022-08-30 13:00:00,9.66,9.68,9.58,9.62,1965785.0,9.66,9.68,9.58,9.62,1965785.0
2022-08-30 13:30:00,9.62,9.65,9.57,9.61,1840103.0,9.62,9.65,9.57,9.61,1840103.0
2022-08-30 14:00:00,9.6,9.69,9.58,9.67,1882551.0,9.6,9.69,9.58,9.67,1882551.0
2022-08-30 14:30:00,9.67,9.79,9.66,9.77,1880386.0,9.67,9.79,9.66,9.77,1880386.0
2022-08-30 15:00:00,9.77,9.85,9.74,9.76,1955345.0,9.77,9.85,9.74,9.76,1955345.0
2022-08-30 15:30:00,9.76,9.78,9.71,9.77,3733457.0,9.76,9.78,9.71,9.77,3733457.0
2022-08-31 09:30:00,9.91,9.96,9.72,9.78,5520812.0,9.91,9.96,9.72,9.78,5520812.0
2022-08-31 10:00:00,9.78,9.81,9.69,9.71,3318220.0,9.78,9.81,9.69,9.71,3318220.0
2022-08-31 10:30:00,9.71,9.76,9.64,9.65,2269464.0,9.71,9.76,9.64,9.65,2269464.0
2022-08-31 11:00:00,9.64,9.66,9.56,9.61,2212613.0,9.64,9.66,9.56,9.61,2212613.0
2022-08-31 11:30:00,9.6,9.64,9.57,9.61,2161686.0,9.6,9.64,9.57,9.61,2161686.0
2022-08-31 12:00:00,9.61,9.63,9.57,9.59,1708790.0,9.61,9.63,9.57,9.59,1708790.0
2022-08-31 12:30:00,9.59,9.61,9.52,9.55,2351352.0,9.59,9.61,9.52,9.55,2351352.0
2022-08-31 13:00:00,9.55,9.58,9.51,9.57,2189680.0,9.55,9.58,9.51,9.57,2189680.0
2022-08-31 13:30:00,9.56,9.58,9.52,9.56,1770370.0,9.56,9.58,9.52,9.56,1770370.0
2022-08-31 14:00:00,9.56,9.59,9.52,9.52,1709795.0,9.56,9.59,9.52,9.52,1709795.0
2022-08-31 14:30:00,9.52,9.53,9.45,9.47,2596180.0,9.52,9.53,9.45,9.47,2596180.0
2022-08-31 15:00:00,9.47,9.55,9.46,9.5,2064057.0,9.47,9.55,9.46,9.5,2064057.0
2022-08-31 15:30:00,9.49,9.57,9.45,9.46,4264966.0,9.49,9.57,9.45,9.46,4264966.0
2022-09-01 09:30:00,9.29,9.31,9.08,9.12,6506050.0,9.29,9.31,9.08,9.12,6506050.0
2022-09-01 10:00:00,9.11,9.12,8.94,9.09,5913038.0,9.11,9.12,8.94,9.09,5913038.0
2022-09-01 10:30:00,9.09,9.09,9.0,9.02,2782146.0,9.09,9.09,9.0,9.02,2782146.0
2022-09-01 11:00:00,9.02,9.05,8.94,8.99,3540601.0,9.02,9.05,8.94,8.99,3540601.0
2022-09-01 11:30:00,8.98,9.07,8.96,8.99,2401738.0,8.98,9.07,8.96,8.99,2401738.0
2022-09-01 12:00:00,8.99,9.07,8.98,9.05,1867638.0,8.99,9.07,8.98,9.05,1867638.0
2022-09-01 12:30:00,9.05,9.13,9.02,9.13,2638043.0,9.05,9.13,9.02,9.13,2638043.0
2022-09-01 13:00:00,9.13,9.26,9.11,9.25,1936494.0,9.13,9.26,9.11,9.25,1936494.0
2022-09-01 13:30:00,9.26,9.26,9.15,9.19,1656012.0,9.26,9.26,9.15,9.19,1656012.0
2022-09-01 14:00:00,9.19,9.28,9.17,9.27,1614117.0,9.19,9.28,9.17,9.27,1614117.0
2022-09-01 14:30:00,9.27,9.33,9.25,9.27,1672465.0,9.27,9.33,9.25,9.27,1672465.0
2022-09-01 15:00:00,9.28,9.36,9.26,9.29,2185380.0,9.28,9.36,9.26,9.29,2185380.0
2022-09-01 15:30:00,9.29,9.36,9.27,9.35,4430337.0,9.29,9.36,9.27,9.35,4430337.0
2022-09-02 09:30:00,9.59,9.71,9.29,9.38,7190001.0,9.59,9.71,9.29,9.38,7190001.0
2022-09-02 10:00:00,9.38,9.55,9.3,9.54,3041899.0,9.38,9.55,9.3,9.54,3041899.0
2022-09-02 10:30:00,9.54,9.64,9.51,9.59,3321123.0,9.54,9.64,9.51,9.59,3321123.0
2022-09-02 11:00:00,9.6,9.68,9.58,9.62,3274740.0,9.6,9.68,9.58,9.62,3274740.0
2022-09-02 11:30:00,9.61,9.69,9.59,9.68,2316108.0,9.61,9.69,9.59,9.68,2316108.0
2022-09-02 12:00:00,9.68,9.68,9.54,9.56,2020273.0,9.68,9.68,9.54,9.56,2020273.0
2022-09-02 12:30:00,9.56,9.57,9.39,9.44,2051431.0,9.56,9.57,9.39,9.44,2051431.0
2022-09-02 13:00:00,9.44,9.44,9.3,9.33,1461399.0,9.44,9.44,9.3,9.33,1461399.0
2022-09-02 13:30:00,9.33,9.38,9.27,9.32,1899453.0,9.33,9.38,9.27,9.32,1899453.0
2022-09-02 14:00:00,9.32,9.43,9.31,9.43,1464141.0,9.32,9.43,9.31,9.43,1464141.0
2022-09-02 14:30:00,9.42,9.46,9.37,9.39,1726726.0,9.42,9.46,9.37,9.39,1726726.0
2022-09-02 15:00:00,9.39,9.46,9.36,9.39,1560196.0,9.39,9.46,9.36,9.39,1560196.0
2022-09-02 15:30:00,9.39,9.41,9.31,9.4,4110124.0,9.39,9.41,9.31,9.4,4110124.0
2022-09-06 09:30:00,9.55,9.72,9.2,9.26,7063999.0,9.55,9.72,9.2,9.26,7063999.0
2022-09-06 10:00:00,9.25,9.3,9.15,9.29,2961191.0,9.25,9.3,9.15,9.29,2961191.0
2022-09-06 10:30:00,9.28,9.32,9.18,9.27,2806349.0,9.28,9.32,9.18,9.27,2806349.0
2022-09-06 11:00:00,9.28,9.37,9.25,9.3,1725037.0,9.28,9.37,9.25,9.3,1725037.0
2022-09-06 11:30:00,9.3,9.49,9.29,9.43,2054411.0,9.3,9.49,9.29,9.43,2054411.0
2022-09-06 12:00:00,9.44,9.49,9.34,9.39,2113523.0,9.44,9.49,9.34,9.39,2113523.0
2022-09-06 12:30:00,9.39,9.42,9.35,9.39,1553612.0,9.39,9.42,9.35,9.39,1553612.0
2022-09-06 13:00:00,9.39,9.4,9.32,9.34,1220346.0,9.39,9.4,9.32,9.34,1220346.0
2022-09-06 13:30:00,9.33,9.41,9.32,9.41,1089035.0,9.33,9.41,9.32,9.41,1089035.0
2022-09-06 14:00:00,9.4,9.44,9.37,9.38,1817356.0,9.4,9.44,9.37,9.38,1817356.0
2022-09-06 14:30:00,9.39,9.42,9.36,9.37,1513695.0,9.39,9.42,9.36,9.37,1513695.0
2022-09-06 15:00:00,9.37,9.44,9.34,9.41,2077244.0,9.37,9.44,9.34,9.41,2077244.0
2022-09-06 15:30:00,9.42,9.45,9.36,9.44,3763499.0,9.42,9.45,9.36,9.44,3763499.0
2022-09-07 09:30:00,9.39,9.72,9.39,9.58,6280947.0,9.39,9.72,9.39,9.58,6280947.0
2022-09-07 10:00:00,9.58,9.58,9.42,9.51,3244850.0,9.58,9.58,9.42,9.51,3244850.0
2022-09-07 10:30:00,9.51,9.56,9.46,9.53,2096777.0,9.51,9.56,9.46,9.53,2096777.0
2022-09-07 11:00:00,9.53,9.64,9.51,9.59,2336421.0,9.53,9.64,9.51,9.59,2336421.0
2022-09-07 11:30:00,9.59,9.64,9.55,9.61,1542526.0,9.59,9.64,9.55,9.61,1542526.0
2022-09-07 12:00:00,9.61,9.62,9.52,9.58,1594790.0,9.61,9.62,9.52,9.58,1594790.0
2022-09-07 12:30:00,9.57,9.68,9.56,9.63,2403092.0,9.57,9.68,9.56,9.63,2403092.0
2022-09-07 13:00:00,9.63,9.66,9.62,9.63,1828264.0,9.63,9.66,9.62,9.63,1828264.0
2022-09-07 13:30:00,9.63,9.71,9.63,9.7,2091944.0,9.63,9.71,9.63,9.7,2091944.0
2022-09-07 14:00:00,9.7,9.79,9.69,9.79,2354409.0,9.7,9.79,9.69,9.79,2354409.0
2022-09-07 14:30:00,9.78,9.84,9.76,9.84,2040710.0,9.78,9.84,9.76,9.84,2040710.0
2022-09-07 15:00:00,9.84,9.86,9.8,9.83,2489262.0,9.84,9.86,9.8,9.83,2489262.0
2022-09-07 15:30:00,9.84,9.87,9.81,9.83,4383550.0,9.84,9.87,9.81,9.83,4383550.0
2022-09-08 09:30:00,9.58,10.05,9.54,10.0,6738030.0,9.58,10.05,9.54,10.0,6738030.0
2022-09-08 10:00:00,10.01,10.1,9.89,9.99,4691509.0,10.01,10.1,9.89,9.99,4691509.0
2022-09-08 10:30:00,9.98,10.05,9.91,9.96,2607254.0,9.98,10.05,9.91,9.96,2607254.0
2022-09-08 11:00:00,9.96,10.01,9.92,9.93,2210169.0,9.96,10.01,9.92,9.93,2210169.0
2022-09-08 11:30:00,9.94,9.97,9.85,9.88,2064561.0,9.94,9.97,9.85,9.88,2064561.0
2022-09-08 12:00:00,9.87,9.88,9.72,9.79,2431056.0,9.87,9.88,9.72,9.79,2431056.0
2022-09-08 12:30:00,9.79,9.96,9.78,9.96,1593860.0,9.79,9.96,9.78,9.96,1593860.0
2022-09-08 13:00:00,9.96,10.04,9.9,10.03,2002927.0,9.96,10.04,9.9,10.03,2002927.0
2022-09-08 13:30:00,10.04,10.09,9.98,10.02,2440324.0,10.04,10.09,9.98,10.02,2440324.0
2022-09-08 14:00:00,10.01,10.06,9.99,10.02,1878118.0,10.01,10.06,9.99,10.02,1878118.0
2022-09-08 14:30:00,10.02,10.06,9.96,10.06,1652503.0,10.02,10.06,9.96,10.06,1652503.0
2022-09-08 15:00:00,10.06,10.07,10.02,10.05,2484939.0,10.06,10.07,10.02,10.05,2484939.0
2022-09-08 15:30:00,10.04,10.09,10.0,10.09,4858746.0,10.04,10.09,10.0,10.09,4858746.0
2022-09-09 09:30:00,10.23,10.36,10.21,10.28,6358816.0,10.23,10.36,10.21,10.28,6358816.0
2022-09-09 10:00:00,10.29,10.45,10.28,10.37,5044079.0,10.29,10.45,10.28,10.37,5044079.0
2022-09-09 10:30:00,10.36,10.4,10.31,10.38,2962337.0,10.36,10.4,10.31,10.38,2962337.0
2022-09-09 11:00:00,10.38,10.45,10.33,10.42,3285773.0,10.38,10.45,10.33,10.42,3285773.0
2022-09-09 11:30:00,10.42,10.44,10.37,10.42,2491779.0,10.42,10.44,10.37,10.42,2491779.0
2022-09-09 12:00:00,10.43,10.44,10.38,10.44,1785076.0,10.43,10.44,10.38,10.44,1785076.0
2022-09-09 12:30:00,10.44,10.5,10.42,10.49,2746845.0,10.44,10.5,10.42,10.49,2746845.0
2022-09-09 13:00:00,10.49,10.51,10.45,10.48,3203728.0,10.49,10.51,10.45,10.48,3203728.0
2022-09-09 13:30:00,10.48,10.52,10.44,10.46,2241684.0,10.48,10.52,10.44,10.46,2241684.0
2022-09-09 14:00:00,10.45,10.47,10.41,10.46,1871947.0,10.45,10.47,10.41,10.46,1871947.0
2022-09-09 14:30:00,10.46,10.47,10.37,10.42,2287112.0,10.46,10.47,10.37,10.42,2287112.0
2022-09-09 15:00:00,10.42,10.43,10.37,10.41,2228726.0,10.42,10.43,10.37,10.41,2228726.0
2022-09-09 15:30:00,10.41,10.44,10.39,10.4,5253219.0,10.41,10.44,10.39,10.4,5253219.0
2022-09-12 09:30:00,10.54,10.79,10.53,10.68,6137821.0,10.54,10.79,10.53,10.68,6137821.0
2022-09-12 10:00:00,10.68,10.69,10.51,10.56,3056063.0,10.68,10.69,10.51,10.56,3056063.0
2022-09-12 10:30:00,10.55,10.63,10.44,10.46,2691360.0,10.55,10.63,10.44,10.46,2691360.0
2022-09-12 11:00:00,10.46,10.56,10.4,10.56,2570856.0,10.46,10.56,10.4,10.56,2570856.0
2022-09-12 11:30:00,10.55,10.57,10.44,10.46,1933029.0,10.55,10.57,10.44,10.46,1933029.0
2022-09-12 12:00:00,10.46,10.52,10.44,10.51,1817727.0,10.46,10.52,10.44,10.51,1817727.0
2022-09-12 12:30:00,10.51,10.55,10.47,10.54,1766630.0,10.51,10.55,10.47,10.54,1766630.0
2022-09-12 13:00:00,10.55,10.57,10.48,10.57,1675391.0,10.55,10.57,10.48,10.57,1675391.0
2022-09-12 13:30:00,10.57,10.59,10.54,10.58,1447798.0,10.57,10.59,10.54,10.58,1447798.0
2022-09-12 14:00:00,10.58,10.59,10.5,10.53,1331504.0,10.58,10.59,10.5,10.53,1331504.0
2022-09-12 14:30:00,10.53,10.58,10.5,10.55,987912.0,10.53,10.58,10.5,10.55,987912.0
2022-09-12 15:00:00,10.56,10.61,10.55,10.59,1532821.0,10.56,10.61,10.55,10.59,1532821.0
2022-09-12 15:30:00,10.58,10.6,10.54,10.6,3325831.0,10.58,10.6,10.54,10.6,3325831.0
2022-09-13 09:30:00,10.07,10.38,9.96,10.31,7499952.0,10.07,10.38,9.96,10.31,7499952.0
2022-09-13 10:00:00,10.32,10.46,10.25,10.32,3797334.0,10.32,10.46,10.25,10.32,3797334.0
2022-09-13 10:30:00,10.32,10.33,10.12,10.19,3178660.0,10.32,10.33,10.12,10.19,3178660.0
2022-09-13 11:00:00,10.18,10.23,10.14,10.23,2302699.0,10.18,10.23,10.14,10.23,2302699.0
2022-09-13 11:30:00,10.23,10.28,10.18,10.24,1747994.0,10.23,10.28,10.18,10.24,1747994.0
2022-09-13 12:00:00,10.23,10.3,10.22,10.27,1533061.0,10.23,10.3,10.22,10.27,1533061.0
2022-09-13 12:30:00,10.27,10.33,10.25,10.29,1338179.0,10.27,10.33,10.25,10.29,1338179.0
2022-09-13 13:00:00,10.28,10.33,10.26,10.29,1695912.0,10.28,10.33,10.26,10.29,1695912.0
2022-09-13 13:30:00,10.29,10.35,10.28,10.34,1293308.0,10.29,10.35,10.28,10.34,1293308.0
2022-09-13 14:00:00,10.34,10.41,10.33,10.35,1478699.0,10.34,10.41,10.33,10.35,1478699.0
2022-09-13 14:30:00,10.36,10.36,10.24,10.26,1619170.0,10.36,10.36,10.24,10.26,1619170.0
2022-09-13 15:00:00,10.27,10.3,10.2,10.21,2611186.0,10.27,10.3,10.2,10.21,2611186.0
2022-09-13 15:30:00,10.21,10.28,10.16,10.24,5850046.0,10.21,10.28,10.16,10.24,5850046.0
2022-09-14 09:30:00,10.14,10.18,9.93,10.14,4796874.0,10.14,10.18,9.93,10.14,4796874.0
2022-09-14 10:00:00,10.15,10.16,9.95,9.96,2669828.0,10.15,10.16,9.95,9.96,2669828.0
2022-09-14 10:30:00,9.96,10.22,9.93,10.19,3177918.0,9.96,10.22,9.93,10.19,3177918.0
2022-09-14 11:00:00,10.19,10.31,10.14,10.28,2423945.0,10.19,10.31,10.14,10.28,2423945.0
2022-09-14 11:30:00,10.29,10.41,10.26,10.37,2653653.0,10.29,10.41,10.26,10.37,2653653.0
2022-09-14 12:00:00,10.37,10.44,10.31,10.42,1940626.0,10.37,10.44,10.31,10.42,1940626.0
2022-09-14 12:30:00,10.42,10.47,10.39,10.45,1853660.0,10.42,10.47,10.39,10.45,1853660.0
2022-09-14 13:00:00,10.46,10.49,10.43,10.46,1754196.0,10.46,10.49,10.43,10.46,1754196.0
2022-09-14 13:30:00,10.45,10.47,10.37,10.41,1992263.0,10.45,10.47,10.37,10.41,1992263.0
2022-09-14 14:00:00,10.41,10.47,10.39,10.44,2186791.0,10.41,10.47,10.39,10.44,2186791.0
2022-09-14 14:30:00,10.44,10.48,10.41,10.42,2126717.0,10.44,10.48,10.41,10.42,2126717.0
2022-09-14 15:00:00,10.43,10.45,10.36,10.42,1965083.0,10.43,10.45,10.36,10.42,1965083.0
2022-09-14 15:30:00,10.42,10.59,10.38,10.57,4930472.0,10.42,10.59,10.38,10.57,4930472.0
2022-09-15 09:30:00,10.46,11.15,10.45,11.02,13349593.0,10.46,11.15,10.45,11.02,13349593.0
2022-09-15 10:00:00,11.02,11.19,10.96,10.97,6535326.0,11.02,11.19,10.96,10.97,6535326.0
2022-09-15 10:30:00,10.97,11.17,10.91,10.92,4975289.0,10.97,11.17,10.91,10.92,4975289.0
2022-09-15 11:00:00,10.93,11.05,10.89,11.05,4071006.0,10.93,11.05,10.89,11.05,4071006.0
2022-09-15 11:30:00,11.04,11.11,10.97,11.01,3187256.0,11.04,11.11,10.97,11.01,3187256.0
2022-09-15 12:00:00,11.0,11.04,10.94,10.95,2044364.0,11.0,11.04,10.94,10.95,2044364.0
2022-09-15 12:30:00,10.95,11.09,10.95,11.09,2225337.0,10.95,11.09,10.95,11.09,2225337.0
2022-09-15 13:00:00,11.09,11.18,11.06,11.13,2900039.0,11.09,11.18,11.06,11.13,2900039.0
2022-09-15 13:30:00,11.13,11.15,11.07,11.11,2411988.0,11.13,11.15,11.07,11.11,2411988.0
2022-09-15 14:00:00,11.11,11.12,11.03,11.11,2363048.0,11.11,11.12,11.03,11.11,2363048.0
2022-09-15 14:30:00,11.11,11.14,11.03,11.05,2162032.0,11.11,11.14,11.03,11.05,2162032.0
2022-09-15 15:00:00,11.06,11.08,10.89,10.92,2656315.0,11.06,11.08,10.89,10.92,2656315.0
2022-09-15 15:30:00,10.92,10.97,10.89,10.93,4595752.0,10.92,10.97,10.89,10.93,4595752.0
2022-09-16 09:30:00,10.71,10.71,10.46,10.56,7495062.0,10.71,10.71,10.46,10.56,7495062.0
2022-09-16 10:00:00,10.55,10.8,10.55,10.7,4378589.0,10.55,10.8,10.55,10.7,4378589.0
2022-09-16 10:30:00,10.71,10.81,10.7,10.72,2838923.0,10.71,10.81,10.7,10.72,2838923.0
2022-09-16 11:00:00,10.72,10.78,10.63,10.63,2007306.0,10.72,10.78,10.63,10.63,2007306.0
2022-09-16 11:30:00,10.63,10.72,10.62,10.71,2157528.0,10.63,10.72,10.62,10.71,2157528.0
2022-09-16 12:00:00,10.72,10.73,10.61,10.65,2022836.0,10.72,10.73,10.61,10.65,2022836.0
2022-09-16 12:30:00,10.64,10.77,10.63,10.76,1926655.0,10.64,10.77,10.63,10.76,1926655.0
2022-09-16 13:00:00,10.76,10.78,10.68,10.7,2036739.0,10.76,10.78,10.68,10.7,2036739.0
2022-09-16 13:30:00,10.7,10.76,10.69,10.75,2003862.0,10.7,10.76,10.69,10.75,2003862.0
2022-09-16 14:00:00,10.75,10.77,10.66,10.72,1601855.0,10.75,10.77,10.66,10.72,1601855.0
2022-09-16 14:30:00,10.72,10.76,10.69,10.72,1415688.0,10.72,10.76,10.69,10.72,1415688.0
2022-09-16 15:00:00,10.71,10.79,10.69,10.7,1798055.0,10.71,10.79,10.69,10.7,1798055.0
2022-09-16 15:30:00,10.71,10.78,10.67,10.78,4614590.0,10.71,10.78,10.67,10.78,4614590.0
2022-09-19 09:30:00,10.66,11.14,10.62,11.01,7264841.0,10.66,11.14,10.62,11.01,7264841.0
2022-09-19 10:00:00,11.01,11.02,10.79,10.84,3589515.0,11.01,11.02,10.79,10.84,3589515.0
2022-09-19 10:30:00,10.84,10.95,10.76,10.83,3355839.0,10.84,10.95,10.76,10.83,3355839.0
2022-09-19 11:00:00,10.83,10.88,10.74,10.76,2543320.0,10.83,10.88,10.74,10.76,2543320.0
2022-09-19 11:30:00,10.75,10.8,10.71,10.73,2000230.0,10.75,10.8,10.71,10.73,2000230.0
2022-09-19 12:00:00,10.72,10.75,10.64,10.66,1955502.0,10.72,10.75,10.64,10.66,1955502.0
2022-09-19 12:30:00,10.67,10.73,10.65,10.73,1970541.0,10.67,10.73,10.65,10.73,1970541.0
2022-09-19 13:00:00,10.72,10.74,10.65,10.72,1664361.0,10.72,10.74,10.65,10.72,1664361.0
2022-09-19 13:30:00,10.72,10.74,10.66,10.68,1368874.0,10.72,10.74,10.66,10.68,1368874.0
2022-09-19 14:00:00,10.69,10.75,10.67,10.71,1267727.0,10.69,10.75,10.67,10.71,1267727.0
2022-09-19 14:30:00,10.71,10.77,10.71,10.75,1357627.0,10.71,10.77,10.71,10.75,1357627.0
2022-09-19 15:00:00,10.75,10.84,10.74,10.82,2050719.0,10.75,10.84,10.74,10.82,2050719.0
2022-09-19 15:30:00,10.83,10.85,10.76,10.79,3605619.0,10.83,10.85,10.76,10.79,3605619.0
2022-09-20 09:30:00,10.88,10.98,10.6,10.79,6166782.0,10.88,10.98,10.6,10.79,6166782.0
2022-09-20 10:00:00,10.79,10.99,10.78,10.91,4111926.0,10.79,10.99,10.78,10.91,4111926.0
2022-09-20 10:30:00,10.91,10.91,10.76,10.83,3636694.0,10.91,10.91,10.76,10.83,3636694.0
2022-09-20 11:00:00,10.84,10.87,10.75,10.82,2591668.0,10.84,10.87,10.75,10.82,2591668.0
2022-09-20 11:30:00,10.82,10.84,10.7,10.75,2017265.0,10.82,10.84,10.7,10.75,2017265.0
2022-09-20 12:00:00,10.76,10.79,10.67,10.7,2028353.0,10.76,10.79,10.67,10.7,2028353.0
2022-09-20 12:30:00,10.7,10.71,10.6,10.61,1544501.0,10.7,10.71,10.6,10.61,1544501.0
2022-09-20 13:00:00,10.61,10.62,10.47,10.47,2887904.0,10.61,10.62,10.47,10.47,2887904.0
2022-09-20 13:30:00,10.47,10.51,10.42,10.44,2396172.0,10.47,10.51,10.42,10.44,2396172.0
2022-09-20 14:00:00,10.44,10.51,10.43,10.46,2308900.0,10.44,10.51,10.43,10.46,2308900.0
2022-09-20 14:30:00,10.46,10.47,10.4,10.43,1963101.0,10.46,10.47,10.4,10.43,1963101.0
2022-09-20 15:00:00,10.43,10.49,10.41,10.45,2145562.0,10.43,10.49,10.41,10.45,2145562.0
2022-09-20 15:30:00,10.45,10.52,10.4,10.41,5545896.0,10.45,10.52,10.4,10.41,5545896.0
2022-09-21 09:30:00,10.32,10.36,9.89,9.91,10113598.0,10.32,10.36,9.89,9.91,10113598.0
2022-09-21 10:00:00,9.9,9.97,9.77,9.97,6479489.0,9.9,9.97,9.77,9.97,6479489.0
2022-09-21 10:30:00,9.97,10.04,9.87,10.04,4386202.0,9.97,10.04,9.87,10.04,4386202.0
2022-09-21 11:00:00,10.04,10.08,9.98,9.98,3689755.0,10.04,10.08,9.98,9.98,3689755.0
2022-09-21 11:30:00,9.99,10.1,9.98,10.1,2616297.0,9.99,10.1,9.98,10.1,2616297.0
2022-09-21 12:00:00,10.1,10.17,10.08,10.13,2647155.0,10.1,10.17,10.08,10.13,2647155.0
2022-09-21 12:30:00,10.13,10.16,10.05,10.05,1894486.0,10.13,10.16,10.05,10.05,1894486.0
2022-09-21 13:00:00,10.05,10.13,10.05,10.13,1778899.0,10.05,10.13,10.05,10.13,1778899.0
2022-09-21 13:30:00,10.13,10.19,10.1,10.17,1680238.0,10.13,10.19,10.1,10.17,1680238.0
2022-09-21 14:00:00,10.18,10.18,9.9,9.93,5548618.0,10.18,10.18,9.9,9.93,5548618.0
2022-09-21 14:30:00,9.93,10.32,9.9,10.23,6493375.0,9.93,10.32,9.9,10.23,6493375.0
2022-09-21 15:00:00,10.24,10.27,9.95,9.96,4308815.0,10.24,10.27,9.95,9.96,4308815.0
2022-09-21 15:30:00,9.96,9.97,9.7,9.72,9350649.0,9.96,9.97,9.7,9.72,9350649.0
2022-09-22 09:30:00,9.74,9.93,9.48,9.53,8890720.0,9.74,9.93,9.48,9.53,8890720.0
2022-09-22 10:00:00,9.52,9.64,9.48,9.58,4808964.0,9.52,9.64,9.48,9.58,4808964.0
2022-09-22 10:30:00,9.58,9.63,9.47,9.48,3605747.0,9.58,9.63,9.47,9.48,3605747.0
2022-09-22 11:00:00,9.48,9.6,9.4,9.58,5410630.0,9.48,9.6,9.4,9.58,5410630.0
2022-09-22 11:30:00,9.58,9.78,9.55,9.66,6356364.0,9.58,9.78,9.55,9.66,6356364.0
2022-09-22 12:00:00,9.65,9.81,9.64,9.68,7302110.0,9.65,9.81,9.64,9.68,7302110.0
2022-09-22 12:30:00,9.68,9.72,9.62,9.66,2969791.0,9.68,9.72,9.62,9.66,2969791.0
2022-09-22 13:00:00,9.65,9.66,9.57,9.62,3133996.0,9.65,9.66,9.57,9.62,3133996.0
2022-09-22 13:30:00,9.62,9.68,9.6,9.64,2087641.0,9.62,9.68,9.6,9.64,2087641.0
2022-09-22 14:00:00,9.64,9.66,9.51,9.57,2321320.0,9.64,9.66,9.51,9.57,2321320.0
2022-09-22 14:30:00,9.57,9.63,9.55,9.61,1916566.0,9.57,9.63,9.55,9.61,1916566.0
2022-09-22 15:00:00,9.61,9.67,9.6,9.67,2379075.0,9.61,9.67,9.6,9.67,2379075.0
2022-09-22 15:30:00,9.67,9.71,9.63,9.63,6183428.0,9.67,9.71,9.63,9.63,6183428.0
2022-09-23 09:30:00,9.23,9.34,9.06,9.09,11051265.0,9.23,9.34,9.06,9.09,11051265.0
2022-09-23 10:00:00,9.09,9.12,8.97,9.12,8561264.0,9.09,9.12,8.97,9.12,8561264.0
2022-09-23 10:30:00,9.12,9.13,8.99,9.0,4125147.0,9.12,9.13,8.99,9.0,4125147.0
2022-09-23 11:00:00,9.0,9.06,8.96,9.01,4894257.0,9.0,9.06,8.96,9.01,4894257.0
2022-09-23 11:30:00,9.02,9.07,8.91,8.91,4048957.0,9.02,9.07,8.91,8.91,4048957.0
2022-09-23 12:00:00,8.92,8.92,8.81,8.81,4606970.0,8.92,8.92,8.81,8.81,4606970.0
2022-09-23 12:30:00,8.81,8.9,8.78,8.89,4316010.0,8.81,8.9,8.78,8.89,4316010.0
2022-09-23 13:00:00,8.89,8.93,8.8,8.8,4124484.0,8.89,8.93,8.8,8.8,4124484.0
2022-09-23 13:30:00,8.8,8.88,8.79,8.85,4148236.0,8.8,8.88,8.79,8.85,4148236.0
2022-09-23 14:00:00,8.84,8.89,8.8,8.84,3498330.0,8.84,8.89,8.8,8.84,3498330.0
2022-09-23 14:30:00,8.83,8.84,8.73,8.76,4508481.0,8.83,8.84,8.73,8.76,4508481.0
2022-09-23 15:00:00,8.76,8.91,8.75,8.89,5964129.0,8.76,8.91,8.75,8.89,5964129.0
2022-09-23 15:30:00,8.9,8.97,8.87,8.95,9176549.0,8.9,8.97,8.87,8.95,9176549.0
2022-09-26 09:30:00,8.99,9.36,8.98,9.34,8538296.0,8.99,9.36,8.98,9.34,8538296.0
2022-09-26 10:00:00,9.34,9.36,9.2,9.24,4020929.0,9.34,9.36,9.2,9.24,4020929.0
2022-09-26 10:30:00,9.24,9.25,9.08,9.13,3803242.0,9.24,9.25,9.08,9.13,3803242.0
2022-09-26 11:00:00,9.13,9.15,9.0,9.04,4172533.0,9.13,9.15,9.0,9.04,4172533.0
2022-09-26 11:30:00,9.04,9.1,8.98,9.03,3398336.0,9.04,9.1,8.98,9.03,3398336.0
2022-09-26 12:00:00,9.03,9.08,8.95,8.99,2876161.0,9.03,9.08,8.95,8.99,2876161.0
2022-09-26 12:30:00,8.98,9.07,8.94,9.05,2798975.0,8.98,9.07,8.94,9.05,2798975.0
2022-09-26 13:00:00,9.05,9.06,8.96,8.99,2492263.0,9.05,9.06,8.96,8.99,2492263.0
2022-09-26 13:30:00,9.0,9.03,8.95,8.96,2856074.0,9.0,9.03,8.95,8.96,2856074.0
2022-09-26 14:00:00,8.96,9.03,8.96,8.97,2822712.0,8.96,9.03,8.96,8.97,2822712.0
2022-09-26 14:30:00,8.96,9.1,8.96,9.07,3166446.0,8.96,9.1,8.96,9.07,3166446.0
2022-09-26 15:00:00,9.08,9.11,9.04,9.04,3507305.0,9.08,9.11,9.04,9.04,3507305.0
2022-09-26 15:30:00,9.04,9.05,8.88,8.91,6809747.0,9.04,9.05,8.88,8.91,6809747.0
2022-09-27 09:30:00,9.2,9.49,9.17,9.41,10353148.0,9.2,9.49,9.17,9.41,10353148.0
2022-09-27 10:00:00,9.41,9.44,9.24,9.38,6359030.0,9.41,9.44,9.24,9.38,6359030.0
2022-09-27 10:30:00,9.38,9.55,9.37,9.45,6093554.0,9.38,9.55,9.37,9.45,6093554.0
2022-09-27 11:00:00,9.44,9.46,9.28,9.29,3584634.0,9.44,9.46,9.28,9.29,3584634.0
2022-09-27 11:30:00,9.29,9.32,9.22,9.22,2629436.0,9.29,9.32,9.22,9.22,2629436.0
2022-09-27 12:00:00,9.22,9.23,9.05,9.13,3955424.0,9.22,9.23,9.05,9.13,3955424.0
2022-09-27 12:30:00,9.13,9.16,9.03,9.1,3325885.0,9.13,9.16,9.03,9.1,3325885.0
2022-09-27 13:00:00,9.09,9.1,9.03,9.06,2540807.0,9.09,9.1,9.03,9.06,2540807.0
2022-09-27 13:30:00,9.05,9.09,9.03,9.07,2325851.0,9.05,9.09,9.03,9.07,2325851.0
2022-09-27 14:00:00,9.06,9.11,9.02,9.08,2887109.0,9.06,9.11,9.02,9.08,2887109.0
2022-09-27 14:30:00,9.08,9.18,9.04,9.16,4534968.0,9.08,9.18,9.04,9.16,4534968.0
2022-09-27 15:00:00,9.16,9.19,9.11,9.14,3449549.0,9.16,9.19,9.11,9.14,3449549.0
2022-09-27 15:30:00,9.15,9.23,9.09,9.22,7318324.0,9.15,9.23,9.09,9.22,7318324.0
2022-09-28 09:30:00,9.2,9.58,9.13,9.53,7716870.0,9.2,9.58,9.13,9.53,7716870.0
2022-09-28 10:00:00,9.53,9.58,9.4,9.57,5380669.0,9.53,9.58,9.4,9.57,5380669.0
2022-09-28 10:30:00,9.57,9.57,9.45,9.46,3073608.0,9.57,9.57,9.45,9.46,3073608.0
2022-09-28 11:00:00,9.46,9.65,9.43,9.6,5662900.0,9.46,9.65,9.43,9.6,5662900.0
2022-09-28 11:30:00,9.6,9.79,9.54,9.71,6808668.0,9.6,9.79,9.54,9.71,6808668.0
2022-09-28 12:00:00,9.72,9.77,9.65,9.67,5104667.0,9.72,9.77,9.65,9.67,5104667.0
2022-09-28 12:30:00,9.67,9.73,9.58,9.63,3872061.0,9.67,9.73,9.58,9.63,3872061.0
2022-09-28 13:00:00,9.63,9.66,9.59,9.63,2487893.0,9.63,9.66,9.59,9.63,2487893.0
2022-09-28 13:30:00,9.63,9.66,9.6,9.63,1915669.0,9.63,9.66,9.6,9.63,1915669.0
2022-09-28 14:00:00,9.64,9.75,9.63,9.74,2546335.0,9.64,9.75,9.63,9.74,2546335.0
2022-09-28 14:30:00,9.75,9.78,9.69,9.75,3376265.0,9.75,9.78,9.69,9.75,3376265.0
2022-09-28 15:00:00,9.75,9.83,9.73,9.83,4610467.0,9.75,9.83,9.73,9.83,4610467.0
2022-09-28 15:30:00,9.83,9.85,9.8,9.83,6796981.0,9.83,9.85,9.8,9.83,6796981.0
2022-09-29 09:30:00,9.61,9.66,9.31,9.38,7984054.0,9.61,9.66,9.31,9.38,7984054.0
2022-09-29 10:00:00,9.39,9.47,9.3,9.35,4316047.0,9.39,9.47,9.3,9.35,4316047.0
2022-09-29 10:30:00,9.34,9.42,9.26,9.39,3306629.0,9.34,9.42,9.26,9.39,3306629.0
2022-09-29 11:00:00,9.38,9.48,9.37,9.4,3003196.0,9.38,9.48,9.37,9.4,3003196.0
2022-09-29 11:30:00,9.4,9.45,9.36,9.41,2872993.0,9.4,9.45,9.36,9.41,2872993.0
2022-09-29 12:00:00,9.41,9.43,9.27,9.29,3128602.0,9.41,9.43,9.27,9.29,3128602.0
2022-09-29 12:30:00,9.3,9.32,9.21,9.21,2590380.0,9.3,9.32,9.21,9.21,2590380.0
2022-09-29 13:00:00,9.21,9.22,9.14,9.16,3163084.0,9.21,9.22,9.14,9.16,3163084.0
2022-09-29 13:30:00,9.17,9.21,9.05,9.06,2377375.0,9.17,9.21,9.05,9.06,2377375.0
2022-09-29 14:00:00,9.07,9.09,9.04,9.07,3096024.0,9.07,9.09,9.04,9.07,3096024.0
2022-09-29 14:30:00,9.08,9.1,9.02,9.03,3783005.0,9.08,9.1,9.02,9.03,3783005.0
2022-09-29 15:00:00,9.04,9.1,9.02,9.1,4277526.0,9.04,9.1,9.02,9.1,4277526.0
2022-09-29 15:30:00,9.1,9.17,9.08,9.17,8330885.0,9.1,9.17,9.08,9.17,8330885.0
2022-09-30 09:30:00,8.45,8.51,7.71,7.72,41775365.0,8.45,8.51,7.71,7.72,41775365.0
2022-09-30 10:00:00,7.72,7.73,7.01,7.37,48572802.0,7.72,7.73,7.01,7.37,48572802.0
2022-09-30 10:30:00,7.37,7.61,7.3,7.6,28817387.0,7.37,7.61,7.3,7.6,28817387.0
2022-09-30 11:00:00,7.6,7.7,7.46,7.49,19038014.0,7.6,7.7,7.46,7.49,19038014.0
2022-09-30 11:30:00,7.48,7.5,7.3,7.35,10748773.0,7.48,7.5,7.3,7.35,10748773.0
2022-09-30 12:00:00,7.34,7.39,7.23,7.27,8703347.0,7.34,7.39,7.23,7.27,8703347.0
2022-09-30 12:30:00,7.27,7.41,7.21,7.35,7766564.0,7.27,7.41,7.21,7.35,7766564.0
2022-09-30 13:00:00,7.35,7.36,7.26,7.33,5537989.0,7.35,7.36,7.26,7.33,5537989.0
2022-09-30 13:30:00,7.32,7.34,7.22,7.24,4830486.0,7.32,7.34,7.22,7.24,4830486.0
2022-09-30 14:00:00,7.24,7.24,7.15,7.16,7081342.0,7.24,7.24,7.15,7.16,7081342.0
2022-09-30 14:30:00,7.16,7.2,7.12,7.18,7135901.0,7.16,7.2,7.12,7.18,7135901.0
2022-09-30 15:00:00,7.18,7.3,7.17,7.19,8003473.0,7.18,7.3,7.17,7.19,8003473.0
2022-09-30 15:30:00,7.19,7.2,7.02,7.03,21015851.0,7.19,7.2,7.02,7.03,21015851.0
2022-10-03 09:30:00,7.17,7.19,6.58,6.82,25866985.0,7.17,7.19,6.58,6.82,25866985.0
2022-10-03 10:00:00,6.82,7.08,6.8,7.07,12177461.0,6.82,7.08,6.8,7.07,12177461.0
2022-10-03 10:30:00,7.07,7.12,6.96,7.03,7546726.0,7.07,7.12,6.96,7.03,7546726.0
2022-10-03 11:00:00,7.03,7.12,7.0,7.06,5531473.0,7.03,7.12,7.0,7.06,5531473.0
2022-10-03 11:30:00,7.06,7.07,6.85,6.87,6380170.0,7.06,7.07,6.85,6.87,6380170.0
2022-10-03 12:00:00,6.87,6.98,6.87,6.92,4211764.0,6.87,6.98,6.87,6.92,4211764.0
2022-10-03 12:30:00,6.93,6.96,6.88,6.89,3538831.0,6.93,6.96,6.88,6.89,3538831.0
2022-10-03 13:00:00,6.9,6.92,6.82,6.91,4152132.0,6.9,6.92,6.82,6.91,4152132.0
2022-10-03 13:30:00,6.91,6.93,6.83,6.83,3154106.0,6.91,6.93,6.83,6.83,3154106.0
2022-10-03 14:00:00,6.83,6.92,6.83,6.91,3529216.0,6.83,6.92,6.83,6.91,3529216.0
2022-10-03 14:30:00,6.91,6.93,6.88,6.89,3032562.0,6.91,6.93,6.88,6.89,3032562.0
2022-10-03 15:00:00,6.89,6.91,6.85,6.89,4766636.0,6.89,6.91,6.85,6.89,4766636.0
2022-10-03 15:30:00,6.89,6.9,6.84,6.85,9989736.0,6.89,6.9,6.84,6.85,9989736.0
2022-10-04 09:30:00,7.1,7.4,7.08,7.31,21429901.0,7.1,7.4,7.08,7.31,21429901.0
2022-10-04 10:00:00,7.31,7.44,7.29,7.3,10272414.0,7.31,7.44,7.29,7.3,10272414.0
2022-10-04 10:30:00,7.3,7.55,7.29,7.5,10863021.0,7.3,7.55,7.29,7.5,10863021.0
2022-10-04 11:00:00,7.5,7.66,7.48,7.64,8968395.0,7.5,7.66,7.48,7.64,8968395.0
2022-10-04 11:30:00,7.64,7.76,7.61,7.76,8173186.0,7.64,7.76,7.61,7.76,8173186.0
2022-10-04 12:00:00,7.76,7.76,7.6,7.64,6111546.0,7.76,7.76,7.6,7.64,6111546.0
2022-10-04 12:30:00,7.64,7.68,7.61,7.67,4624945.0,7.64,7.68,7.61,7.67,4624945.0
2022-10-04 13:00:00,7.66,7.71,7.61,7.69,6057576.0,7.66,7.71,7.61,7.69,6057576.0
2022-10-04 13:30:00,7.7,7.78,7.69,7.73,5391746.0,7.7,7.78,7.69,7.73,5391746.0
2022-10-04 14:00:00,7.73,7.8,7.7,7.78,4824718.0,7.73,7.8,7.7,7.78,4824718.0
2022-10-04 14:30:00,7.77,7.82,7.75,7.77,4179800.0,7.77,7.82,7.75,7.77,4179800.0
2022-10-04 15:00:00,7.77,7.78,7.68,7.74,6069674.0,7.77,7.78,7.68,7.74,6069674.0
2022-10-04 15:30:00,7.74,7.8,7.72,7.76,10828214.0,7.74,7.8,7.72,7.76,10828214.0
2022-10-05 09:30:00,7.47,7.57,7.31,7.5,12684292.0,7.47,7.57,7.31,7.5,12684292.0
2022-10-05 10:00:00,7.49,7.5,7.27,7.31,8100212.0,7.49,7.5,7.27,7.31,8100212.0
2022-10-05 10:30:00,7.31,7.31,7.18,7.18,6672951.0,7.31,7.31,7.18,7.18,6672951.0
2022-10-05 11:00:00,7.19,7.29,7.17,7.27,4767258.0,7.19,7.29,7.17,7.27,4767258.0
2022-10-05 11:30:00,7.26,7.3,7.21,7.24,3674045.0,7.26,7.3,7.21,7.24,3674045.0
2022-10-05 12:00:00,7.24,7.32,7.18,7.27,5055441.0,7.24,7.32,7.18,7.27,5055441.0
2022-10-05 12:30:00,7.27,7.31,7.21,7.27,3362851.0,7.27,7.31,7.21,7.27,3362851.0
2022-10-05 13:00:00,7.28,7.39,7.26,7.35,5907075.0,7.28,7.39,7.26,7.35,5907075.0
2022-10-05 13:30:00,7.35,7.35,7.3,7.31,3650306.0,7.35,7.35,7.3,7.31,3650306.0
2022-10-05 14:00:00,7.31,7.32,7.24,7.28,3295729.0,7.31,7.32,7.24,7.28,3295729.0
2022-10-05 14:30:00,7.28,7.35,7.26,7.33,4195624.0,7.28,7.35,7.26,7.33,4195624.0
2022-10-05 15:00:00,7.33,7.43,7.32,7.4,6138458.0,7.33,7.43,7.32,7.4,6138458.0
2022-10-05 15:30:00,7.41,7.48,7.4,7.42,8458275.0,7.41,7.48,7.4,7.42,8458275.0
2022-10-06 09:30:00,7.37,7.61,7.27,7.28,9867713.0,7.37,7.61,7.27,7.28,9867713.0
2022-10-06 10:00:00,7.29,7.29,7.08,7.09,8751351.0,7.29,7.29,7.08,7.09,8751351.0
2022-10-06 10:30:00,7.09,7.16,7.02,7.14,9128396.0,7.09,7.16,7.02,7.14,9128396.0
2022-10-06 11:00:00,7.14,7.18,7.09,7.17,5126969.0,7.14,7.18,7.09,7.17,5126969.0
2022-10-06 11:30:00,7.17,7.21,7.11,7.11,4385757.0,7.17,7.21,7.11,7.11,4385757.0
2022-10-06 12:00:00,7.12,7.16,7.07,7.16,4441452.0,7.12,7.16,7.07,7.16,4441452.0
2022-10-06 12:30:00,7.16,7.23,7.13,7.18,3269684.0,7.16,7.23,7.13,7.18,3269684.0
2022-10-06 13:00:00,7.19,7.25,7.18,7.22,4329164.0,7.19,7.25,7.18,7.22,4329164.0
2022-10-06 13:30:00,7.22,7.22,7.16,7.19,3177046.0,7.22,7.22,7.16,7.19,3177046.0
2022-10-06 14:00:00,7.19,7.19,7.09,7.09,4115632.0,7.19,7.19,7.09,7.09,4115632.0
2022-10-06 14:30:00,7.09,7.12,7.03,7.05,5788372.0,7.09,7.12,7.03,7.05,5788372.0
2022-10-06 15:00:00,7.06,7.07,7.03,7.06,4645334.0,7.06,7.07,7.03,7.06,4645334.0
2022-10-06 15:30:00,7.06,7.06,6.97,6.97,12296614.0,7.06,7.06,6.97,6.97,12296614.0
2022-10-07 09:30:00,6.9,6.99,6.67,6.68,12854518.0,6.9,6.99,6.67,6.68,12854518.0
2022-10-07 10:00:00,6.68,6.77,6.67,6.71,7510208.0,6.68,6.77,6.67,6.71,7510208.0
2022-10-07 10:30:00,6.71,6.78,6.65,6.75,6100925.0,6.71,6.78,6.65,6.75,6100925.0
2022-10-07 11:00:00,6.76,6.8,6.65,6.68,6098074.0,6.76,6.8,6.65,6.68,6098074.0
2022-10-07 11:30:00,6.68,6.7,6.63,6.67,5955650.0,6.68,6.7,6.63,6.67,5955650.0
2022-10-07 12:00:00,6.67,6.69,6.6,6.61,4490702.0,6.67,6.69,6.6,6.61,4490702.0
2022-10-07 12:30:00,6.61,6.65,6.57,6.62,5149682.0,6.61,6.65,6.57,6.62,5149682.0
2022-10-07 13:00:00,6.63,6.64,6.57,6.58,3698230.0,6.63,6.64,6.57,6.58,3698230.0
2022-10-07 13:30:00,6.58,6.64,6.57,6.59,3445454.0,6.58,6.64,6.57,6.59,3445454.0
2022-10-07 14:00:00,6.6,6.64,6.58,6.63,2633503.0,6.6,6.64,6.58,6.63,2633503.0
2022-10-07 14:30:00,6.63,6.69,6.62,6.68,2837505.0,6.63,6.69,6.62,6.68,2837505.0
2022-10-07 15:00:00,6.69,6.72,6.68,6.72,3662915.0,6.69,6.72,6.68,6.72,3662915.0
2022-10-07 15:30:00,6.72,6.79,6.71,6.77,9097771.0,6.72,6.79,6.71,6.77,9097771.0
2022-10-10 09:30:00,6.73,6.82,6.51,6.52,9378809.0,6.73,6.82,6.51,6.52,9378809.0
2022-10-10 10:00:00,6.52,6.54,6.4,6.42,8196704.0,6.52,6.54,6.4,6.42,8196704.0
2022-10-10 10:30:00,6.42,6.44,6.28,6.32,9565606.0,6.42,6.44,6.28,6.32,9565606.0
2022-10-10 11:00:00,6.31,6.36,6.28,6.35,5922065.0,6.31,6.36,6.28,6.35,5922065.0
2022-10-10 11:30:00,6.35,6.36,6.29,6.31,4487306.0,6.35,6.36,6.29,6.31,4487306.0
2022-10-10 12:00:00,6.32,6.34,6.23,6.24,4873904.0,6.32,6.34,6.23,6.24,4873904.0
2022-10-10 12:30:00,6.24,6.27,6.19,6.2,4228076.0,6.24,6.27,6.19,6.2,4228076.0
2022-10-10 13:00:00,6.19,6.26,6.15,6.25,5152074.0,6.19,6.26,6.15,6.25,5152074.0
2022-10-10 13:30:00,6.24,6.36,6.24,6.33,5419752.0,6.24,6.36,6.24,6.33,5419752.0
2022-10-10 14:00:00,6.33,6.37,6.29,6.35,3645343.0,6.33,6.37,6.29,6.35,3645343.0
2022-10-10 14:30:00,6.35,6.39,6.34,6.37,3027457.0,6.35,6.39,6.34,6.37,3027457.0
2022-10-10 15:00:00,6.37,6.41,6.35,6.36,4172657.0,6.37,6.41,6.35,6.36,4172657.0
2022-10-10 15:30:00,6.36,6.4,6.34,6.37,7156805.0,6.36,6.4,6.34,6.37,7156805.0
2022-10-11 09:30:00,6.42,6.54,6.11,6.29,11209165.0,6.42,6.54,6.11,6.29,11209165.0
2022-10-11 10:00:00,6.29,6.45,6.18,6.4,6287450.0,6.29,6.45,6.18,6.4,6287450.0
2022-10-11 10:30:00,6.4,6.48,6.33,6.34,5215552.0,6.4,6.48,6.33,6.34,5215552.0
2022-10-11 11:00:00,6.33,6.51,6.33,6.5,4741658.0,6.33,6.51,6.33,6.5,4741658.0
2022-10-11 11:30:00,6.5,6.72,6.49,6.66,6558286.0,6.5,6.72,6.49,6.66,6558286.0
2022-10-11 12:00:00,6.66,6.74,6.6,6.7,4581055.0,6.66,6.74,6.6,6.7,4581055.0
2022-10-11 12:30:00,6.69,6.72,6.65,6.67,2939793.0,6.69,6.72,6.65,6.67,2939793.0
2022-10-11 13:00:00,6.66,6.68,6.62,6.63,3332828.0,6.66,6.68,6.62,6.63,3332828.0
2022-10-11 13:30:00,6.63,6.68,6.6,6.64,2726102.0,6.63,6.68,6.6,6.64,2726102.0
2022-10-11 14:00:00,6.64,6.65,6.57,6.6,2872536.0,6.64,6.65,6.57,6.6,2872536.0
2022-10-11 14:30:00,6.61,6.65,6.5,6.51,2828962.0,6.61,6.65,6.5,6.51,2828962.0
2022-10-11 15:00:00,6.51,6.56,6.48,6.55,5113150.0,6.51,6.56,6.48,6.55,5113150.0
2022-10-11 15:30:00,6.56,6.65,6.54,6.65,7231395.0,6.56,6.65,6.54,6.65,7231395.0
2022-10-12 09:30:00,6.64,7.0,6.55,6.71,13353127.0,6.64,7.0,6.55,6.71,13353127.0
2022-10-12 10:00:00,6.72,6.83,6.61,6.79,7233760.0,6.72,6.83,6.61,6.79,7233760.0
2022-10-12 10:30:00,6.79,6.88,6.74,6.84,6490421.0,6.79,6.88,6.74,6.84,6490421.0
2022-10-12 11:00:00,6.84,6.93,6.83,6.91,5247762.0,6.84,6.93,6.83,6.91,5247762.0
2022-10-12 11:30:00,6.91,7.08,6.91,7.08,7474346.0,6.91,7.08,6.91,7.08,7474346.0
2022-10-12 12:00:00,7.08,7.11,7.01,7.07,6045458.0,7.08,7.11,7.01,7.07,6045458.0
2022-10-12 12:30:00,7.06,7.19,7.04,7.16,5721316.0,7.06,7.19,7.04,7.16,5721316.0
2022-10-12 13:00:00,7.16,7.27,7.14,7.25,6222539.0,7.16,7.27,7.14,7.25,6222539.0
2022-10-12 13:30:00,7.25,7.25,7.17,7.21,5302993.0,7.25,7.25,7.17,7.21,5302993.0
2022-10-12 14:00:00,7.21,7.34,7.19,7.33,6510536.0,7.21,7.34,7.19,7.33,6510536.0
2022-10-12 14:30:00,7.34,7.35,7.28,7.32,4906278.0,7.34,7.35,7.28,7.32,4906278.0
2022-10-12 15:00:00,7.32,7.39,7.3,7.37,5636749.0,7.32,7.39,7.3,7.37,5636749.0
2022-10-12 15:30:00,7.36,7.37,7.29,7.3,11074763.0,7.36,7.37,7.29,7.3,11074763.0
2022-10-13 09:30:00,6.99,7.22,6.85,7.13,12212857.0,6.99,7.22,6.85,7.13,12212857.0
2022-10-13 10:00:00,7.13,7.23,7.0,7.08,6922747.0,7.13,7.23,7.0,7.08,6922747.0
2022-10-13 10:30:00,7.08,7.12,6.99,7.08,6508113.0,7.08,7.12,6.99,7.08,6508113.0
2022-10-13 11:00:00,7.08,7.32,7.03,7.16,6369846.0,7.08,7.32,7.03,7.16,6369846.0
2022-10-13 11:30:00,7.17,7.31,7.13,7.23,6390853.0,7.17,7.31,7.13,7.23,6390853.0
2022-10-13 12:00:00,7.23,7.27,7.0,7.06,6590904.0,7.23,7.27,7.0,7.06,6590904.0
2022-10-13 12:30:00,7.06,7.15,7.04,7.1,3849545.0,7.06,7.15,7.04,7.1,3849545.0
2022-10-13 13:00:00,7.11,7.25,7.1,7.22,3588278.0,7.11,7.25,7.1,7.22,3588278.0
2022-10-13 13:30:00,7.23,7.25,7.15,7.18,4524357.0,7.23,7.25,7.15,7.18,4524357.0
2022-10-13 14:00:00,7.18,7.2,7.09,7.09,3822918.0,7.18,7.2,7.09,7.09,3822918.0
2022-10-13 14:30:00,7.1,7.15,7.08,7.13,3462678.0,7.1,7.15,7.08,7.13,3462678.0
2022-10-13 15:00:00,7.14,7.17,7.1,7.16,3082686.0,7.14,7.17,7.1,7.16,3082686.0
2022-10-13 15:30:00,7.16,7.19,7.08,7.09,6343489.0,7.16,7.19,7.08,7.09,6343489.0
2022-10-14 09:30:00,7.27,7.43,7.05,7.2,11612474.0,7.27,7.43,7.05,7.2,11612474.0
2022-10-14 10:00:00,7.21,7.22,7.01,7.07,7455824.0,7.21,7.22,7.01,7.07,7455824.0
2022-10-14 10:30:00,7.06,7.18,7.05,7.16,4806878.0,7.06,7.18,7.05,7.16,4806878.0
2022-10-14 11:00:00,7.16,7.25,7.15,7.22,5148715.0,7.16,7.25,7.15,7.22,5148715.0
2022-10-14 11:30:00,7.22,7.24,7.14,7.17,4170843.0,7.22,7.24,7.14,7.17,4170843.0
2022-10-14 12:00:00,7.16,7.25,7.14,7.25,4049042.0,7.16,7.25,7.14,7.25,4049042.0
2022-10-14 12:30:00,7.24,7.31,7.23,7.25,3433380.0,7.24,7.31,7.23,7.25,3433380.0
2022-10-14 13:00:00,7.25,7.3,7.21,7.23,2607889.0,7.25,7.3,7.21,7.23,2607889.0
2022-10-14 13:30:00,7.23,7.26,7.21,7.26,1836694.0,7.23,7.26,7.21,7.26,1836694.0
2022-10-14 14:00:00,7.26,7.26,7.15,7.19,2150043.0,7.26,7.26,7.15,7.19,2150043.0
2022-10-14 14:30:00,7.18,7.25,7.16,7.24,2585563.0,7.18,7.25,7.16,7.24,2585563.0
2022-10-14 15:00:00,7.25,7.26,7.19,7.2,2939761.0,7.25,7.26,7.19,7.2,2939761.0
2022-10-14 15:30:00,7.21,7.21,7.13,7.15,6024849.0,7.21,7.21,7.13,7.15,6024849.0
2022-10-17 09:30:00,7.38,7.47,7.2,7.21,8718840.0,7.38,7.47,7.2,7.21,8718840.0
2022-10-17 10:00:00,7.22,7.42,7.17,7.37,5944967.0,7.22,7.42,7.17,7.37,5944967.0
2022-10-17 10:30:00,7.37,7.45,7.33,7.34,5611610.0,7.37,7.45,7.33,7.34,5611610.0
2022-10-17 11:00:00,7.35,7.38,7.26,7.33,4310326.0,7.35,7.38,7.26,7.33,4310326.0
2022-10-17 11:30:00,7.33,7.36,7.3,7.33,2327519.0,7.33,7.36,7.3,7.33,2327519.0
2022-10-17 12:00:00,7.33,7.39,7.31,7.37,1834045.0,7.33,7.39,7.31,7.37,1834045.0
2022-10-17 12:30:00,7.37,7.4,7.34,7.36,1780924.0,7.37,7.4,7.34,7.36,1780924.0
2022-10-17 13:00:00,7.36,7.37,7.29,7.3,2133869.0,7.36,7.37,7.29,7.3,2133869.0
2022-10-17 13:30:00,7.31,7.32,7.26,7.27,1827730.0,7.31,7.32,7.26,7.27,1827730.0
2022-10-17 14:00:00,7.26,7.29,7.24,7.28,1774679.0,7.26,7.29,7.24,7.28,1774679.0
2022-10-17 14:30:00,7.29,7.31,7.25,7.28,1698642.0,7.29,7.31,7.25,7.28,1698642.0
2022-10-17 15:00:00,7.27,7.28,7.22,7.25,2283872.0,7.27,7.28,7.22,7.25,2283872.0
2022-10-17 15:30:00,7.26,7.3,7.24,7.27,5292416.0,7.26,7.3,7.24,7.27,5292416.0
2022-10-18 09:30:00,7.7,8.2,7.68,8.13,21588632.0,7.7,8.2,7.68,8.13,21588632.0
2022-10-18 10:00:00,8.13,8.24,8.0,8.01,13034421.0,8.13,8.24,8.0,8.01,13034421.0
2022-10-18 10:30:00,8.0,8.05,7.86,7.91,9773405.0,8.0,8.05,7.86,7.91,9773405.0
2022-10-18 11:00:00,7.92,8.0,7.85,7.87,7604172.0,7.92,8.0,7.85,7.87,7604172.0
2022-10-18 11:30:00,7.87,7.98,7.85,7.97,6492896.0,7.87,7.98,7.85,7.97,6492896.0
2022-10-18 12:00:00,7.97,8.11,7.89,8.09,8204470.0,7.97,8.11,7.89,8.09,8204470.0
2022-10-18 12:30:00,8.1,8.17,8.02,8.04,5905604.0,8.1,8.17,8.02,8.04,5905604.0
2022-10-18 13:00:00,8.04,8.12,8.03,8.1,6657865.0,8.04,8.12,8.03,8.1,6657865.0
2022-10-18 13:30:00,8.1,8.17,8.08,8.13,5111573.0,8.1,8.17,8.08,8.13,5111573.0
2022-10-18 14:00:00,8.14,8.18,8.08,8.18,5154582.0,8.14,8.18,8.08,8.18,5154582.0
2022-10-18 14:30:00,8.18,8.18,8.05,8.09,5640782.0,8.18,8.18,8.05,8.09,5640782.0
2022-10-18 15:00:00,8.09,8.11,8.05,8.1,5149518.0,8.09,8.11,8.05,8.1,5149518.0
2022-10-18 15:30:00,8.1,8.12,8.03,8.09,9028992.0,8.1,8.12,8.03,8.09,9028992.0
2022-10-19 09:30:00,8.02,8.08,7.84,7.88,10328579.0,8.02,8.08,7.84,7.88,10328579.0
2022-10-19 10:00:00,7.88,8.14,7.87,8.1,6209037.0,7.88,8.14,7.87,8.1,6209037.0
2022-10-19 10:30:00,8.1,8.12,7.87,7.88,5881015.0,8.1,8.12,7.87,7.88,5881015.0
2022-10-19 11:00:00,7.87,7.92,7.78,7.82,5994762.0,7.87,7.92,7.78,7.82,5994762.0
2022-10-19 11:30:00,7.82,7.84,7.75,7.8,4403628.0,7.82,7.84,7.75,7.8,4403628.0
2022-10-19 12:00:00,7.79,7.83,7.77,7.8,4712560.0,7.79,7.83,7.77,7.8,4712560.0
2022-10-19 12:30:00,7.8,7.83,7.7,7.71,3740551.0,7.8,7.83,7.7,7.71,3740551.0
2022-10-19 13:00:00,7.71,7.73,7.64,7.67,5314535.0,7.71,7.73,7.64,7.67,5314535.0
2022-10-19 13:30:00,7.67,7.7,7.64,7.68,2790687.0,7.67,7.7,7.64,7.68,2790687.0
2022-10-19 14:00:00,7.68,7.76,7.66,7.73,3838217.0,7.68,7.76,7.66,7.73,3838217.0
2022-10-19 14:30:00,7.73,7.73,7.66,7.66,2565580.0,7.73,7.73,7.66,7.66,2565580.0
2022-10-19 15:00:00,7.67,7.7,7.64,7.65,3671655.0,7.67,7.7,7.64,7.65,3671655.0
2022-10-19 15:30:00,7.65,7.68,7.62,7.67,6778218.0,7.65,7.68,7.62,7.67,6778218.0
2022-10-20 09:30:00,7.72,8.05,7.71,7.97,10799221.0,7.72,8.05,7.71,7.97,10799221.0
2022-10-20 10:00:00,7.97,8.11,7.95,8.06,4477005.0,7.97,8.11,7.95,8.06,4477005.0
2022-10-20 10:30:00,8.05,8.13,7.98,8.12,4262776.0,8.05,8.13,7.98,8.12,4262776.0
2022-10-20 11:00:00,8.12,8.21,8.04,8.15,4449136.0,8.12,8.21,8.04,8.15,4449136.0
2022-10-20 11:30:00,8.16,8.29,8.14,8.23,4182847.0,8.16,8.29,8.14,8.23,4182847.0
2022-10-20 12:00:00,8.24,8.25,8.11,8.13,3562529.0,8.24,8.25,8.11,8.13,3562529.0
2022-10-20 12:30:00,8.12,8.14,8.03,8.06,3067465.0,8.12,8.14,8.03,8.06,3067465.0
2022-10-20 13:00:00,8.05,8.11,8.01,8.08,3537873.0,8.05,8.11,8.01,8.08,3537873.0
2022-10-20 13:30:00,8.08,8.11,8.04,8.06,2313985.0,8.08,8.11,8.04,8.06,2313985.0
2022-10-20 14:00:00,8.05,8.06,8.01,8.01,2295831.0,8.05,8.06,8.01,8.01,2295831.0
2022-10-20 14:30:00,8.02,8.08,8.01,8.04,2794598.0,8.02,8.08,8.01,8.04,2794598.0
2022-10-20 15:00:00,8.04,8.09,8.02,8.04,2807358.0,8.04,8.09,8.02,8.04,2807358.0
2022-10-20 15:30:00,8.03,8.04,7.97,8.0,6664277.0,8.03,8.04,7.97,8.0,6664277.0
2022-10-21 09:30:00,7.93,7.97,7.79,7.93,7062765.0,7.93,7.97,7.79,7.93,7062765.0
2022-10-21 10:00:00,7.93,8.06,7.87,7.87,5268679.0,7.93,8.06,7.87,7.87,5268679.0
2022-10-21 10:30:00,7.87,7.98,7.84,7.87,4516548.0,7.87,7.98,7.84,7.87,4516548.0
2022-10-21 11:00:00,7.87,8.05,7.85,8.01,3417841.0,7.87,8.05,7.85,8.01,3417841.0
2022-10-21 11:30:00,8.02,8.06,7.97,8.06,3696265.0,8.02,8.06,7.97,8.06,3696265.0
2022-10-21 12:00:00,8.06,8.11,8.01,8.02,3901870.0,8.06,8.11,8.01,8.02,3901870.0
2022-10-21 12:30:00,8.02,8.1,7.99,8.06,3119470.0,8.02,8.1,7.99,8.06,3119470.0
2022-10-21 13:00:00,8.07,8.11,8.05,8.1,2376144.0,8.07,8.11,8.05,8.1,2376144.0
2022-10-21 13:30:00,8.1,8.12,8.08,8.11,2253968.0,8.1,8.12,8.08,8.11,2253968.0
2022-10-21 14:00:00,8.12,8.14,8.07,8.1,2284263.0,8.12,8.14,8.07,8.1,2284263.0
2022-10-21 14:30:00,8.1,8.16,8.09,8.13,3352359.0,8.1,8.16,8.09,8.13,3352359.0
2022-10-21 15:00:00,8.13,8.18,8.12,8.18,2808843.0,8.13,8.18,8.12,8.18,2808843.0
2022-10-21 15:30:00,8.18,8.22,8.17,8.19,8123132.0,8.18,8.22,8.17,8.19,8123132.0
2022-10-24 09:30:00,8.11,8.28,7.97,8.08,6618822.0,8.11,8.28,7.97,8.08,6618822.0
2022-10-24 10:00:00,8.08,8.09,7.98,8.01,4201693.0,8.08,8.09,7.98,8.01,4201693.0
2022-10-24 10:30:00,8.0,8.08,7.91,7.99,5963601.0,8.0,8.08,7.91,7.99,5963601.0
2022-10-24 11:00:00,7.99,8.06,7.96,8.04,3416082.0,7.99,8.06,7.96,8.04,3416082.0
2022-10-24 11:30:00,8.04,8.13,8.01,8.12,2826598.0,8.04,8.13,8.01,8.12,2826598.0
2022-10-24 12:00:00,8.11,8.18,8.08,8.12,2891216.0,8.11,8.18,8.08,8.12,2891216.0
2022-10-24 12:30:00,8.12,8.19,8.09,8.13,3358724.0,8.12,8.19,8.09,8.13,3358724.0
2022-10-24 13:00:00,8.13,8.16,8.09,8.1,2827679.0,8.13,8.16,8.09,8.1,2827679.0
2022-10-24 13:30:00,8.1,8.18,8.08,8.17,2710530.0,8.1,8.18,8.08,8.17,2710530.0
2022-10-24 14:00:00,8.17,8.27,8.16,8.23,3244533.0,8.17,8.27,8.16,8.23,3244533.0
2022-10-24 14:30:00,8.22,8.25,8.2,8.25,1644330.0,8.22,8.25,8.2,8.25,1644330.0
2022-10-24 15:00:00,8.25,8.26,8.21,8.22,2008760.0,8.25,8.26,8.21,8.22,2008760.0
2022-10-24 15:30:00,8.23,8.25,8.2,8.22,4656430.0,8.23,8.25,8.2,8.22,4656430.0
2022-10-25 09:30:00,8.27,8.46,8.21,8.37,7582331.0,8.27,8.46,8.21,8.37,7582331.0
2022-10-25 10:00:00,8.37,8.46,8.36,8.42,3612716.0,8.37,8.46,8.36,8.42,3612716.0
2022-10-25 10:30:00,8.42,8.43,8.34,8.41,2890096.0,8.42,8.43,8.34,8.41,2890096.0
2022-10-25 11:00:00,8.41,8.57,8.4,8.57,4163490.0,8.41,8.57,8.4,8.57,4163490.0
2022-10-25 11:30:00,8.57,8.62,8.55,8.59,3250691.0,8.57,8.62,8.55,8.59,3250691.0
2022-10-25 12:00:00,8.6,8.68,8.59,8.62,3167080.0,8.6,8.68,8.59,8.62,3167080.0
2022-10-25 12:30:00,8.62,8.63,8.55,8.58,2686046.0,8.62,8.63,8.55,8.58,2686046.0
2022-10-25 13:00:00,8.58,8.63,8.51,8.51,3347011.0,8.58,8.63,8.51,8.51,3347011.0
2022-10-25 13:30:00,8.52,8.55,8.48,8.54,3075705.0,8.52,8.55,8.48,8.54,3075705.0
2022-10-25 14:00:00,8.54,8.58,8.52,8.57,2250713.0,8.54,8.58,8.52,8.57,2250713.0
2022-10-25 14:30:00,8.58,8.62,8.56,8.59,3098310.0,8.58,8.62,8.56,8.59,3098310.0
2022-10-25 15:00:00,8.6,8.67,8.59,8.66,3358809.0,8.6,8.67,8.59,8.66,3358809.0
2022-10-25 15:30:00,8.66,8.67,8.6,8.62,5869341.0,8.66,8.67,8.6,8.62,5869341.0
2022-10-26 09:30:00,8.59,8.96,8.57,8.83,8204147.0,8.59,8.96,8.57,8.83,8204147.0
2022-10-26 10:00:00,8.84,9.08,8.83,9.06,7257542.0,8.84,9.08,8.83,9.06,7257542.0
2022-10-26 10:30:00,9.06,9.13,8.98,9.0,5996466.0,9.06,9.13,8.98,9.0,5996466.0
2022-10-26 11:00:00,9.0,9.05,8.91,8.93,4878850.0,9.0,9.05,8.91,8.93,4878850.0
2022-10-26 11:30:00,8.93,8.95,8.78,8.84,4009489.0,8.93,8.95,8.78,8.84,4009489.0
2022-10-26 12:00:00,8.84,8.87,8.8,8.83,1936207.0,8.84,8.87,8.8,8.83,1936207.0
2022-10-26 12:30:00,8.83,8.84,8.65,8.66,3019384.0,8.83,8.84,8.65,8.66,3019384.0
2022-10-26 13:00:00,8.67,8.72,8.64,8.64,3046187.0,8.67,8.72,8.64,8.64,3046187.0
2022-10-26 13:30:00,8.65,8.78,8.63,8.77,3300880.0,8.65,8.78,8.63,8.77,3300880.0
2022-10-26 14:00:00,8.76,8.78,8.68,8.69,3147348.0,8.76,8.78,8.68,8.69,3147348.0
2022-10-26 14:30:00,8.69,8.76,8.69,8.73,3394217.0,8.69,8.76,8.69,8.73,3394217.0
2022-10-26 15:00:00,8.72,8.73,8.64,8.67,2249582.0,8.72,8.73,8.64,8.67,2249582.0
2022-10-26 15:30:00,8.67,8.71,8.64,8.67,5187786.0,8.67,8.71,8.64,8.67,5187786.0
2022-10-27 09:30:00,8.8,8.96,8.73,8.78,6641566.0,8.8,8.96,8.73,8.78,6641566.0
2022-10-27 10:00:00,8.79,8.83,8.67,8.75,3918101.0,8.79,8.83,8.67,8.75,3918101.0
2022-10-27 10:30:00,8.75,8.77,8.64,8.71,4252266.0,8.75,8.77,8.64,8.71,4252266.0
2022-10-27 11:00:00,8.7,8.85,8.7,8.84,4230022.0,8.7,8.85,8.7,8.84,4230022.0
2022-10-27 11:30:00,8.84,8.85,8.64,8.66,3900513.0,8.84,8.85,8.64,8.66,3900513.0
2022-10-27 12:00:00,8.67,8.75,8.65,8.67,3837596.0,8.67,8.75,8.65,8.67,3837596.0
2022-10-27 12:30:00,8.67,8.8,8.66,8.79,3084742.0,8.67,8.8,8.66,8.79,3084742.0
2022-10-27 13:00:00,8.79,8.83,8.76,8.76,2370187.0,8.79,8.83,8.76,8.76,2370187.0
2022-10-27 13:30:00,8.77,8.78,8.71,8.74,1596991.0,8.77,8.78,8.71,8.74,1596991.0
2022-10-27 14:00:00,8.74,8.77,8.71,8.76,1470269.0,8.74,8.77,8.71,8.76,1470269.0
2022-10-27 14:30:00,8.76,8.78,8.7,8.72,1443979.0,8.76,8.78,8.7,8.72,1443979.0
2022-10-27 15:00:00,8.72,8.74,8.65,8.67,3223195.0,8.72,8.74,8.65,8.67,3223195.0
2022-10-27 15:30:00,8.67,8.7,8.64,8.66,4424773.0,8.67,8.7,8.64,8.66,4424773.0
2022-10-28 09:30:00,8.56,8.79,8.48,8.71,5403705.0,8.56,8.79,8.48,8.71,5403705.0
2022-10-28 10:00:00,8.71,8.77,8.59,8.67,3169659.0,8.71,8.77,8.59,8.67,3169659.0
2022-10-28 10:30:00,8.67,8.74,8.6,8.74,2574554.0,8.67,8.74,8.6,8.74,2574554.0
2022-10-28 11:00:00,8.74,8.83,8.74,8.8,3415568.0,8.74,8.83,8.74,8.8,3415568.0
2022-10-28 11:30:00,8.81,8.86,8.75,8.84,2504769.0,8.81,8.86,8.75,8.84,2504769.0
2022-10-28 12:00:00,8.84,8.87,8.79,8.87,1995157.0,8.84,8.87,8.79,8.87,1995157.0
2022-10-28 12:30:00,8.87,8.89,8.83,8.85,2535044.0,8.87,8.89,8.83,8.85,2535044.0
2022-10-28 13:00:00,8.85,8.92,8.84,8.88,2084965.0,8.85,8.92,8.84,8.88,2084965.0
2022-10-28 13:30:00,8.89,8.92,8.85,8.88,3548282.0,8.89,8.92,8.85,8.88,3548282.0
2022-10-28 14:00:00,8.88,8.92,8.88,8.89,2045573.0,8.88,8.92,8.88,8.89,2045573.0
2022-10-28 14:30:00,8.88,8.94,8.87,8.93,1816322.0,8.88,8.94,8.87,8.93,1816322.0
2022-10-28 15:00:00,8.93,8.94,8.88,8.89,3006669.0,8.93,8.94,8.88,8.89,3006669.0
2022-10-28 15:30:00,8.89,8.95,8.88,8.94,5162144.0,8.89,8.95,8.88,8.94,5162144.0
2022-10-31 09:30:00,9.02,9.15,8.81,8.81,7828950.0,9.02,9.15,8.81,8.81,7828950.0
2022-10-31 10:00:00,8.81,8.95,8.8,8.92,4554157.0,8.81,8.95,8.8,8.92,4554157.0
2022-10-31 10:30:00,8.92,9.05,8.85,9.01,4871563.0,8.92,9.05,8.85,9.01,4871563.0
2022-10-31 11:00:00,9.01,9.04,8.96,9.04,3107236.0,9.01,9.04,8.96,9.04,3107236.0
2022-10-31 11:30:00,9.03,9.11,9.02,9.07,3673817.0,9.03,9.11,9.02,9.07,3673817.0
2022-10-31 12:00:00,9.07,9.12,9.02,9.05,2375797.0,9.07,9.12,9.02,9.05,2375797.0
2022-10-31 12:30:00,9.05,9.08,9.0,9.02,2878784.0,9.05,9.08,9.0,9.02,2878784.0
2022-10-31 13:00:00,9.03,9.08,8.97,9.08,2330282.0,9.03,9.08,8.97,9.08,2330282.0
2022-10-31 13:30:00,9.07,9.11,9.06,9.1,2013853.0,9.07,9.11,9.06,9.1,2013853.0
2022-10-31 14:00:00,9.09,9.12,9.07,9.08,1563991.0,9.09,9.12,9.07,9.08,1563991.0
2022-10-31 14:30:00,9.07,9.09,9.02,9.04,1809215.0,9.07,9.09,9.02,9.04,1809215.0
2022-10-31 15:00:00,9.04,9.1,9.01,9.07,1779486.0,9.04,9.1,9.01,9.07,1779486.0
2022-10-31 15:30:00,9.08,9.1,9.04,9.05,4859916.0,9.08,9.1,9.04,9.05,4859916.0
2022-11-01 09:30:00,9.39,9.49,9.24,9.38,7761682.0,9.39,9.49,9.24,9.38,7761682.0
2022-11-01 10:00:00,9.38,9.39,9.16,9.24,4780782.0,9.38,9.39,9.16,9.24,4780782.0
2022-11-01 10:30:00,9.24,9.24,9.08,9.23,6226135.0,9.24,9.24,9.08,9.23,6226135.0
2022-11-01 11:00:00,9.22,9.25,9.12,9.17,3383649.0,9.22,9.25,9.12,9.17,3383649.0
2022-11-01 11:30:00,9.17,9.19,9.04,9.08,3210320.0,9.17,9.19,9.04,9.08,3210320.0
2022-11-01 12:00:00,9.08,9.14,9.05,9.1,3118281.0,9.08,9.14,9.05,9.1,3118281.0
2022-11-01 12:30:00,9.1,9.17,9.09,9.15,2475995.0,9.1,9.17,9.09,9.15,2475995.0
2022-11-01 13:00:00,9.16,9.24,9.14,9.21,2550587.0,9.16,9.24,9.14,9.21,2550587.0
2022-11-01 13:30:00,9.21,9.23,9.17,9.22,1766294.0,9.21,9.23,9.17,9.22,1766294.0
2022-11-01 14:00:00,9.22,9.24,9.15,9.18,2057989.0,9.22,9.24,9.15,9.18,2057989.0
2022-11-01 14:30:00,9.17,9.18,9.12,9.16,1480227.0,9.17,9.18,9.12,9.16,1480227.0
2022-11-01 15:00:00,9.16,9.19,9.14,9.17,3376616.0,9.16,9.19,9.14,9.17,3376616.0
2022-11-01 15:30:00,9.17,9.18,9.04,9.05,4728602.0,9.17,9.18,9.04,9.05,4728602.0
2022-11-02 09:30:00,9.01,9.07,8.86,9.0,4972707.0,9.01,9.07,8.86,9.0,4972707.0
2022-11-02 10:00:00,9.01,9.1,8.96,8.99,2081488.0,9.01,9.1,8.96,8.99,2081488.0
2022-11-02 10:30:00,8.99,9.18,8.98,9.08,2915633.0,8.99,9.18,8.98,9.08,2915633.0
2022-11-02 11:00:00,9.08,9.1,9.01,9.09,1790354.0,9.08,9.1,9.01,9.09,1790354.0
2022-11-02 11:30:00,9.1,9.16,9.01,9.02,2458370.0,9.1,9.16,9.01,9.02,2458370.0
2022-11-02 12:00:00,9.03,9.04,8.93,8.94,2306259.0,9.03,9.04,8.93,8.94,2306259.0
2022-11-02 12:30:00,8.94,8.95,8.88,8.91,1817462.0,8.94,8.95,8.88,8.91,1817462.0
2022-11-02 13:00:00,8.91,8.96,8.89,8.95,1379146.0,8.91,8.96,8.89,8.95,1379146.0
2022-11-02 13:30:00,8.95,8.99,8.9,8.96,1692123.0,8.95,8.99,8.9,8.96,1692123.0
2022-11-02 14:00:00,8.97,9.26,8.94,9.24,6015232.0,8.97,9.26,8.94,9.24,6015232.0
2022-11-02 14:30:00,9.25,9.25,8.87,8.93,8461360.0,9.25,9.25,8.87,8.93,8461360.0
2022-11-02 15:00:00,8.93,9.04,8.71,8.75,5735542.0,8.93,9.04,8.71,8.75,5735542.0
2022-11-02 15:30:00,8.75,8.8,8.65,8.68,7276944.0,8.75,8.8,8.65,8.68,7276944.0
2022-11-03 09:30:00,8.34,8.6,8.25,8.27,11170802.0,8.34,8.6,8.25,8.27,11170802.0
2022-11-03 10:00:00,8.27,8.69,8.25,8.65,5951944.0,8.27,8.69,8.25,8.65,5951944.0
2022-11-03 10:30:00,8.64,9.07,8.62,9.02,8253910.0,8.64,9.07,8.62,9.02,8253910.0
2022-11-03 11:00:00,9.02,9.02,8.83,8.88,5011161.0,9.02,9.02,8.83,8.88,5011161.0
2022-11-03 11:30:00,8.88,8.98,8.78,8.79,3625518.0,8.88,8.98,8.78,8.79,3625518.0
2022-11-03 12:00:00,8.79,8.84,8.75,8.8,4351158.0,8.79,8.84,8.75,8.8,4351158.0
2022-11-03 12:30:00,8.8,8.94,8.77,8.94,2401111.0,8.8,8.94,8.77,8.94,2401111.0
2022-11-03 13:00:00,8.94,9.02,8.9,8.94,4517531.0,8.94,9.02,8.9,8.94,4517531.0
2022-11-03 13:30:00,8.94,8.95,8.85,8.86,1782998.0,8.94,8.95,8.85,8.86,1782998.0
2022-11-03 14:00:00,8.86,8.93,8.85,8.93,2189574.0,8.86,8.93,8.85,8.93,2189574.0
2022-11-03 14:30:00,8.93,8.97,8.88,8.95,1820473.0,8.93,8.97,8.88,8.95,1820473.0
2022-11-03 15:00:00,8.94,8.97,8.89,8.93,2333329.0,8.94,8.97,8.89,8.93,2333329.0
2022-11-03 15:30:00,8.93,8.95,8.82,8.84,5795432.0,8.93,8.95,8.82,8.84,5795432.0
2022-11-04 09:30:00,9.07,9.3,9.06,9.21,7474445.0,9.07,9.3,9.06,9.21,7474445.0
2022-11-04 10:00:00,9.2,9.32,9.13,9.3,4608288.0,9.2,9.32,9.13,9.3,4608288.0
2022-11-04 10:30:00,9.29,9.32,9.15,9.21,3788984.0,9.29,9.32,9.15,9.21,3788984.0
2022-11-04 11:00:00,9.21,9.26,9.15,9.17,2725573.0,9.21,9.26,9.15,9.17,2725573.0
2022-11-04 11:30:00,9.17,9.19,8.91,8.92,4131262.0,9.17,9.19,8.91,8.92,4131262.0
2022-11-04 12:00:00,8.91,8.98,8.84,8.96,4441083.0,8.91,8.98,8.84,8.96,4441083.0
2022-11-04 12:30:00,8.96,8.97,8.84,8.92,2691234.0,8.96,8.97,8.84,8.92,2691234.0
2022-11-04 13:00:00,8.92,8.96,8.89,8.92,2822159.0,8.92,8.96,8.89,8.92,2822159.0
2022-11-04 13:30:00,8.92,8.95,8.88,8.89,2248833.0,8.92,8.95,8.88,8.89,2248833.0
2022-11-04 14:00:00,8.89,8.95,8.86,8.93,2933924.0,8.89,8.95,8.86,8.93,2933924.0
2022-11-04 14:30:00,8.93,8.93,8.88,8.9,2309623.0,8.93,8.93,8.88,8.9,2309623.0
2022-11-04 15:00:00,8.91,8.97,8.89,8.96,2687889.0,8.91,8.97,8.89,8.96,2687889.0
2022-11-04 15:30:00,8.96,9.01,8.93,9.0,5438544.0,8.96,9.01,8.93,9.0,5438544.0
2022-11-07 09:30:00,9.08,9.08,8.7,8.77,6138434.0,9.08,9.08,8.7,8.77,6138434.0
2022-11-07 10:00:00,8.76,8.89,8.67,8.73,5287028.0,8.76,8.89,8.67,8.73,5287028.0
2022-11-07 10:30:00,8.74,8.75,8.62,8.66,3981594.0,8.74,8.75,8.62,8.66,3981594.0
2022-11-07 11:00:00,8.66,8.72,8.57,8.7,3718385.0,8.66,8.72,8.57,8.7,3718385.0
2022-11-07 11:30:00,8.7,8.74,8.63,8.64,2817390.0,8.7,8.74,8.63,8.64,2817390.0
2022-11-07 12:00:00,8.64,8.78,8.63,8.75,2196650.0,8.64,8.78,8.63,8.75,2196650.0
2022-11-07 12:30:00,8.75,8.77,8.7,8.74,1620346.0,8.75,8.77,8.7,8.74,1620346.0
2022-11-07 13:00:00,8.73,8.77,8.68,8.72,2081027.0,8.73,8.77,8.68,8.72,2081027.0
2022-11-07 13:30:00,8.71,8.73,8.67,8.72,2455282.0,8.71,8.73,8.67,8.72,2455282.0
2022-11-07 14:00:00,8.72,8.74,8.68,8.74,2623621.0,8.72,8.74,8.68,8.74,2623621.0
2022-11-07 14:30:00,8.74,8.77,8.65,8.66,2647397.0,8.74,8.77,8.65,8.66,2647397.0
2022-11-07 15:00:00,8.66,8.79,8.66,8.77,3037618.0,8.66,8.79,8.66,8.77,3037618.0
2022-11-07 15:30:00,8.76,8.79,8.74,8.76,4351694.0,8.76,8.79,8.74,8.76,4351694.0
2022-11-08 09:30:00,8.91,9.07,8.83,8.94,7159260.0,8.91,9.07,8.83,8.94,7159260.0
2022-11-08 10:00:00,8.94,9.09,8.93,9.07,4404806.0,8.94,9.09,8.93,9.07,4404806.0
2022-11-08 10:30:00,9.07,9.14,8.87,8.92,5383423.0,9.07,9.14,8.87,8.92,5383423.0
2022-11-08 11:00:00,8.92,8.99,8.86,8.97,3676603.0,8.92,8.99,8.86,8.97,3676603.0
2022-11-08 11:30:00,8.97,9.18,8.96,9.13,4227262.0,8.97,9.18,8.96,9.13,4227262.0
2022-11-08 12:00:00,9.14,9.23,9.13,9.21,3202511.0,9.14,9.23,9.13,9.21,3202511.0
2022-11-08 12:30:00,9.21,9.22,9.06,9.08,2065291.0,9.21,9.22,9.06,9.08,2065291.0
2022-11-08 13:00:00,9.08,9.11,8.97,9.0,2944347.0,9.08,9.11,8.97,9.0,2944347.0
2022-11-08 13:30:00,9.0,9.08,8.96,9.04,2597309.0,9.0,9.08,8.96,9.04,2597309.0
2022-11-08 14:00:00,9.05,9.1,8.9,8.9,3015755.0,9.05,9.1,8.9,8.9,3015755.0
2022-11-08 14:30:00,8.9,9.03,8.86,8.98,2980397.0,8.9,9.03,8.86,8.98,2980397.0
2022-11-08 15:00:00,8.98,9.07,8.97,9.07,2693452.0,8.98,9.07,8.97,9.07,2693452.0
2022-11-08 15:30:00,9.07,9.13,9.06,9.09,4876153.0,9.07,9.13,9.06,9.09,4876153.0
2022-11-09 09:30:00,9.0,9.02,8.71,8.75,6488115.0,9.0,9.02,8.71,8.75,6488115.0
2022-11-09 10:00:00,8.75,8.9,8.74,8.78,3643778.0,8.75,8.9,8.74,8.78,3643778.0
2022-11-09 10:30:00,8.79,8.82,8.68,8.76,3835197.0,8.79,8.82,8.68,8.76,3835197.0
2022-11-09 11:00:00,8.76,8.82,8.71,8.78,2375902.0,8.76,8.82,8.71,8.78,2375902.0
2022-11-09 11:30:00,8.77,8.85,8.75,8.8,1939276.0,8.77,8.85,8.75,8.8,1939276.0
2022-11-09 12:00:00,8.8,8.83,8.69,8.72,1840714.0,8.8,8.83,8.69,8.72,1840714.0
2022-11-09 12:30:00,8.72,8.75,8.68,8.74,1688861.0,8.72,8.75,8.68,8.74,1688861.0
2022-11-09 13:00:00,8.74,8.74,8.65,8.68,2142639.0,8.74,8.74,8.65,8.68,2142639.0
2022-11-09 13:30:00,8.69,8.69,8.56,8.6,2808473.0,8.69,8.69,8.56,8.6,2808473.0
2022-11-09 14:00:00,8.59,8.64,8.57,8.63,2056677.0,8.59,8.64,8.57,8.63,2056677.0
2022-11-09 14:30:00,8.63,8.63,8.55,8.55,1891900.0,8.63,8.63,8.55,8.55,1891900.0
2022-11-09 15:00:00,8.55,8.59,8.54,8.56,2624420.0,8.55,8.59,8.54,8.56,2624420.0
2022-11-09 15:30:00,8.57,8.58,8.52,8.55,5265923.0,8.57,8.58,8.52,8.55,5265923.0
2022-11-10 09:30:00,9.12,9.48,9.08,9.44,12417840.0,9.12,9.48,9.08,9.44,12417840.0
2022-11-10 10:00:00,9.45,9.61,9.38,9.5,7963679.0,9.45,9.61,9.38,9.5,7963679.0
2022-11-10 10:30:00,9.5,9.51,9.36,9.46,7357498.0,9.5,9.51,9.36,9.46,7357498.0
2022-11-10 11:00:00,9.47,9.65,9.46,9.65,5515452.0,9.47,9.65,9.46,9.65,5515452.0
2022-11-10 11:30:00,9.64,9.77,9.6,9.76,5076531.0,9.64,9.77,9.6,9.76,5076531.0
2022-11-10 12:00:00,9.77,9.77,9.6,9.69,5252507.0,9.77,9.77,9.6,9.69,5252507.0
2022-11-10 12:30:00,9.69,9.69,9.62,9.66,3084541.0,9.69,9.69,9.62,9.66,3084541.0
2022-11-10 13:00:00,9.66,9.77,9.66,9.75,3218892.0,9.66,9.77,9.66,9.75,3218892.0
2022-11-10 13:30:00,9.76,9.78,9.67,9.78,3252124.0,9.76,9.78,9.67,9.78,3252124.0
2022-11-10 14:00:00,9.78,9.8,9.61,9.66,3913238.0,9.78,9.8,9.61,9.66,3913238.0
2022-11-10 14:30:00,9.66,9.72,9.65,9.71,3320761.0,9.66,9.72,9.65,9.71,3320761.0
2022-11-10 15:00:00,9.71,9.79,9.68,9.76,3850830.0,9.71,9.79,9.68,9.76,3850830.0
2022-11-10 15:30:00,9.76,9.81,9.75,9.79,8406543.0,9.76,9.81,9.75,9.79,8406543.0
2022-11-11 09:30:00,10.17,10.18,9.82,9.86,9378708.0,10.17,10.18,9.82,9.86,9378708.0
2022-11-11 10:00:00,9.85,10.07,9.76,10.04,7220706.0,9.85,10.07,9.76,10.04,7220706.0
2022-11-11 10:30:00,10.04,10.09,9.94,9.97,4844585.0,10.04,10.09,9.94,9.97,4844585.0
2022-11-11 11:00:00,9.97,10.09,9.92,10.07,3765823.0,9.97,10.09,9.92,10.07,3765823.0
2022-11-11 11:30:00,10.08,10.11,10.03,10.1,5173342.0,10.08,10.11,10.03,10.1,5173342.0
2022-11-11 12:00:00,10.1,10.19,10.06,10.18,3927665.0,10.1,10.19,10.06,10.18,3927665.0
2022-11-11 12:30:00,10.18,10.28,10.15,10.24,3793657.0,10.18,10.28,10.15,10.24,3793657.0
2022-11-11 13:00:00,10.23,10.3,10.23,10.28,2670513.0,10.23,10.3,10.23,10.28,2670513.0
2022-11-11 13:30:00,10.29,10.35,10.23,10.35,4093741.0,10.29,10.35,10.23,10.35,4093741.0
2022-11-11 14:00:00,10.35,10.41,10.26,10.41,3930355.0,10.35,10.41,10.26,10.41,3930355.0
2022-11-11 14:30:00,10.4,10.45,10.37,10.38,3739703.0,10.4,10.45,10.37,10.38,3739703.0
2022-11-11 15:00:00,10.38,10.39,10.25,10.29,3791473.0,10.38,10.39,10.25,10.29,3791473.0
2022-11-11 15:30:00,10.29,10.35,10.27,10.34,7681185.0,10.29,10.35,10.27,10.34,7681185.0
2022-11-14 09:30:00,10.41,10.64,10.22,10.36,8693595.0,10.41,10.64,10.22,10.36,8693595.0
2022-11-14 10:00:00,10.36,10.55,10.35,10.53,5510771.0,10.36,10.55,10.35,10.53,5510771.0
2022-11-14 10:30:00,10.53,10.7,10.47,10.69,4678310.0,10.53,10.7,10.47,10.69,4678310.0
2022-11-14 11:00:00,10.69,10.71,10.53,10.63,4518779.0,10.69,10.71,10.53,10.63,4518779.0
2022-11-14 11:30:00,10.63,10.72,10.57,10.69,4233500.0,10.63,10.72,10.57,10.69,4233500.0
2022-11-14 12:00:00,10.68,10.75,10.62,10.71,4876204.0,10.68,10.75,10.62,10.71,4876204.0
2022-11-14 12:30:00,10.71,10.73,10.66,10.67,3773060.0,10.71,10.73,10.66,10.67,3773060.0
2022-11-14 13:00:00,10.67,10.68,10.5,10.67,4927345.0,10.67,10.68,10.5,10.67,4927345.0
2022-11-14 13:30:00,10.67,10.7,10.61,10.64,3262129.0,10.67,10.7,10.61,10.64,3262129.0
2022-11-14 14:00:00,10.64,10.68,10.59,10.67,2731195.0,10.64,10.68,10.59,10.67,2731195.0
2022-11-14 14:30:00,10.67,10.7,10.61,10.65,2568788.0,10.67,10.7,10.61,10.65,2568788.0
2022-11-14 15:00:00,10.66,10.69,10.55,10.63,5463183.0,10.66,10.69,10.55,10.63,5463183.0
2022-11-14 15:30:00,10.63,10.64,10.56,10.6,9166855.0,10.63,10.64,10.56,10.6,9166855.0
2022-11-15 09:30:00,10.99,11.4,10.98,11.38,13588498.0,10.99,11.4,10.98,11.38,13588498.0
2022-11-15 10:00:00,11.38,11.48,11.25,11.48,8251921.0,11.38,11.48,11.25,11.48,8251921.0
2022-11-15 10:30:00,11.47,11.49,11.32,11.34,6712523.0,11.47,11.49,11.32,11.34,6712523.0
2022-11-15 11:00:00,11.34,11.37,11.25,11.29,3880543.0,11.34,11.37,11.25,11.29,3880543.0
2022-11-15 11:30:00,11.29,11.35,11.23,11.31,3457231.0,11.29,11.35,11.23,11.31,3457231.0
2022-11-15 12:00:00,11.3,11.31,11.17,11.21,3847685.0,11.3,11.31,11.17,11.21,3847685.0
2022-11-15 12:30:00,11.21,11.3,11.2,11.28,3321451.0,11.21,11.3,11.2,11.28,3321451.0
2022-11-15 13:00:00,11.28,11.36,11.1,11.11,5320221.0,11.28,11.36,11.1,11.11,5320221.0
2022-11-15 13:30:00,11.11,11.18,10.96,11.09,7887452.0,11.11,11.18,10.96,11.09,7887452.0
2022-11-15 14:00:00,11.09,11.27,10.99,11.24,5240342.0,11.09,11.27,10.99,11.24,5240342.0
2022-11-15 14:30:00,11.23,11.24,11.14,11.21,3286901.0,11.23,11.24,11.14,11.21,3286901.0
2022-11-15 15:00:00,11.21,11.25,11.14,11.16,2904754.0,11.21,11.25,11.14,11.16,2904754.0
2022-11-15 15:30:00,11.16,11.19,11.08,11.15,6512224.0,11.16,11.19,11.08,11.15,6512224.0
2022-11-16 09:30:00,9.78,9.82,9.62,9.71,21529401.0,9.78,9.82,9.62,9.71,21529401.0
2022-11-16 10:00:00,9.7,9.75,9.61,9.69,10983388.0,9.7,9.75,9.61,9.69,10983388.0
2022-11-16 10:30:00,9.69,9.73,9.58,9.6,6200054.0,9.69,9.73,9.58,9.6,6200054.0
2022-11-16 11:00:00,9.59,9.67,9.55,9.66,6744836.0,9.59,9.67,9.55,9.66,6744836.0
2022-11-16 11:30:00,9.67,9.7,9.63,9.64,4958793.0,9.67,9.7,9.63,9.64,4958793.0
2022-11-16 12:00:00,9.64,9.69,9.59,9.62,3006489.0,9.64,9.69,9.59,9.62,3006489.0
2022-11-16 12:30:00,9.62,9.69,9.61,9.64,2939734.0,9.62,9.69,9.61,9.64,2939734.0
2022-11-16 13:00:00,9.64,9.69,9.62,9.69,3062564.0,9.64,9.69,9.62,9.69,3062564.0
2022-11-16 13:30:00,9.69,9.69,9.61,9.64,3397470.0,9.69,9.69,9.61,9.64,3397470.0
2022-11-16 14:00:00,9.64,9.66,9.59,9.61,3310943.0,9.64,9.66,9.59,9.61,3310943.0
2022-11-16 14:30:00,9.61,9.65,9.58,9.63,3223975.0,9.61,9.65,9.58,9.63,3223975.0
2022-11-16 15:00:00,9.63,9.63,9.5,9.51,4655099.0,9.63,9.63,9.5,9.51,4655099.0
2022-11-16 15:30:00,9.51,9.63,9.49,9.62,13211789.0,9.51,9.63,9.49,9.62,13211789.0
2022-11-17 09:30:00,9.37,9.41,9.15,9.39,8439319.0,9.37,9.41,9.15,9.39,8439319.0
2022-11-17 10:00:00,9.39,9.54,9.29,9.3,4503439.0,9.39,9.54,9.29,9.3,4503439.0
2022-11-17 10:30:00,9.31,9.39,9.27,9.31,3093035.0,9.31,9.39,9.27,9.31,3093035.0
2022-11-17 11:00:00,9.32,9.4,9.3,9.38,1998385.0,9.32,9.4,9.3,9.38,1998385.0
2022-11-17 11:30:00,9.37,9.46,9.32,9.44,2220943.0,9.37,9.46,9.32,9.44,2220943.0
2022-11-17 12:00:00,9.44,9.5,9.44,9.44,2557377.0,9.44,9.5,9.44,9.44,2557377.0
2022-11-17 12:30:00,9.45,9.54,9.43,9.51,2502896.0,9.45,9.54,9.43,9.51,2502896.0
2022-11-17 13:00:00,9.5,9.57,9.5,9.5,1906814.0,9.5,9.57,9.5,9.5,1906814.0
2022-11-17 13:30:00,9.51,9.53,9.41,9.43,1687726.0,9.51,9.53,9.41,9.43,1687726.0
2022-11-17 14:00:00,9.43,9.45,9.37,9.43,1950021.0,9.43,9.45,9.37,9.43,1950021.0
2022-11-17 14:30:00,9.43,9.52,9.4,9.51,2131063.0,9.43,9.52,9.4,9.51,2131063.0
2022-11-17 15:00:00,9.5,9.57,9.5,9.51,2309894.0,9.5,9.57,9.5,9.51,2309894.0
2022-11-17 15:30:00,9.5,9.52,9.45,9.51,4276622.0,9.5,9.52,9.45,9.51,4276622.0
2022-11-18 09:30:00,9.7,9.73,9.56,9.57,5410981.0,9.7,9.73,9.56,9.57,5410981.0
2022-11-18 10:00:00,9.56,9.59,9.47,9.59,3450066.0,9.56,9.59,9.47,9.59,3450066.0
2022-11-18 10:30:00,9.59,9.61,9.51,9.53,2210087.0,9.59,9.61,9.51,9.53,2210087.0
2022-11-18 11:00:00,9.53,9.54,9.42,9.43,2252272.0,9.53,9.54,9.42,9.43,2252272.0
2022-11-18 11:30:00,9.43,9.5,9.4,9.47,1807699.0,9.43,9.5,9.4,9.47,1807699.0
2022-11-18 12:00:00,9.47,9.53,9.43,9.47,1615098.0,9.47,9.53,9.43,9.47,1615098.0
2022-11-18 12:30:00,9.47,9.52,9.45,9.48,1337932.0,9.47,9.52,9.45,9.48,1337932.0
2022-11-18 13:00:00,9.49,9.49,9.41,9.47,1569783.0,9.49,9.49,9.41,9.47,1569783.0
2022-11-18 13:30:00,9.46,9.48,9.38,9.41,1716227.0,9.46,9.48,9.38,9.41,1716227.0
2022-11-18 14:00:00,9.41,9.44,9.4,9.43,1211252.0,9.41,9.44,9.4,9.43,1211252.0
2022-11-18 14:30:00,9.43,9.45,9.39,9.42,1533854.0,9.43,9.45,9.39,9.42,1533854.0
2022-11-18 15:00:00,9.41,9.47,9.4,9.46,1196111.0,9.41,9.47,9.4,9.46,1196111.0
2022-11-18 15:30:00,9.46,9.49,9.44,9.46,4602173.0,9.46,9.49,9.44,9.46,4602173.0
2022-11-21 09:30:00,9.46,9.53,9.28,9.29,4874917.0,9.46,9.53,9.28,9.29,4874917.0
2022-11-21 10:00:00,9.28,9.32,9.2,9.24,3752900.0,9.28,9.32,9.2,9.24,3752900.0
2022-11-21 10:30:00,9.24,9.25,9.13,9.25,3753647.0,9.24,9.25,9.13,9.25,3753647.0
2022-11-21 11:00:00,9.25,9.29,9.2,9.25,3125549.0,9.25,9.29,9.2,9.25,3125549.0
2022-11-21 11:30:00,9.25,9.35,9.24,9.3,3335489.0,9.25,9.35,9.24,9.3,3335489.0
2022-11-21 12:00:00,9.3,9.35,9.27,9.32,2543387.0,9.3,9.35,9.27,9.32,2543387.0
2022-11-21 12:30:00,9.32,9.37,9.29,9.31,1329326.0,9.32,9.37,9.29,9.31,1329326.0
2022-11-21 13:00:00,9.3,9.33,9.25,9.27,1641864.0,9.3,9.33,9.25,9.27,1641864.0
2022-11-21 13:30:00,9.27,9.3,9.24,9.25,1282398.0,9.27,9.3,9.24,9.25,1282398.0
2022-11-21 14:00:00,9.25,9.26,9.2,9.21,1420558.0,9.25,9.26,9.2,9.21,1420558.0
2022-11-21 14:30:00,9.21,9.27,9.2,9.25,1331004.0,9.21,9.27,9.2,9.25,1331004.0
2022-11-21 15:00:00,9.25,9.27,9.2,9.26,1895864.0,9.25,9.27,9.2,9.26,1895864.0
2022-11-21 15:30:00,9.26,9.34,9.24,9.32,4268571.0,9.26,9.34,9.24,9.32,4268571.0
2022-11-22 09:30:00,9.36,9.39,9.18,9.38,4785072.0,9.36,9.39,9.18,9.38,4785072.0
2022-11-22 10:00:00,9.38,9.56,9.37,9.51,3873470.0,9.38,9.56,9.37,9.51,3873470.0
2022-11-22 10:30:00,9.51,9.55,9.44,9.46,2284603.0,9.51,9.55,9.44,9.46,2284603.0
2022-11-22 11:00:00,9.46,9.49,9.42,9.46,2114713.0,9.46,9.49,9.42,9.46,2114713.0
2022-11-22 11:30:00,9.45,9.48,9.4,9.4,2131028.0,9.45,9.48,9.4,9.4,2131028.0
2022-11-22 12:00:00,9.41,9.48,9.4,9.45,1809643.0,9.41,9.48,9.4,9.45,1809643.0
2022-11-22 12:30:00,9.45,9.46,9.39,9.4,1552647.0,9.45,9.46,9.39,9.4,1552647.0
2022-11-22 13:00:00,9.41,9.45,9.37,9.44,1715831.0,9.41,9.45,9.37,9.44,1715831.0
2022-11-22 13:30:00,9.44,9.49,9.43,9.46,1956809.0,9.44,9.49,9.43,9.46,1956809.0
2022-11-22 14:00:00,9.46,9.47,9.41,9.45,1563223.0,9.46,9.47,9.41,9.45,1563223.0
2022-11-22 14:30:00,9.44,9.46,9.41,9.42,1259470.0,9.44,9.46,9.41,9.42,1259470.0
2022-11-22 15:00:00,9.42,9.47,9.42,9.46,1303706.0,9.42,9.47,9.42,9.46,1303706.0
2022-11-22 15:30:00,9.46,9.49,9.43,9.47,4334830.0,9.46,9.49,9.43,9.47,4334830.0
2022-11-23 09:30:00,9.49,9.56,9.38,9.46,3062639.0,9.49,9.56,9.38,9.46,3062639.0
2022-11-23 10:00:00,9.46,9.53,9.43,9.52,2906503.0,9.46,9.53,9.43,9.52,2906503.0
2022-11-23 10:30:00,9.51,9.64,9.51,9.63,4149961.0,9.51,9.64,9.51,9.63,4149961.0
2022-11-23 11:00:00,9.64,9.67,9.61,9.67,3543001.0,9.64,9.67,9.61,9.67,3543001.0
2022-11-23 11:30:00,9.67,9.71,9.61,9.65,3948660.0,9.67,9.71,9.61,9.65,3948660.0
2022-11-23 12:00:00,9.64,9.77,9.63,9.76,3712234.0,9.64,9.77,9.63,9.76,3712234.0
2022-11-23 12:30:00,9.77,9.78,9.6,9.62,3240637.0,9.77,9.78,9.6,9.62,3240637.0
2022-11-23 13:00:00,9.61,9.66,9.61,9.65,1969868.0,9.61,9.66,9.61,9.65,1969868.0
2022-11-23 13:30:00,9.64,9.66,9.57,9.61,1884216.0,9.64,9.66,9.57,9.61,1884216.0
2022-11-23 14:00:00,9.61,9.75,9.58,9.73,3065501.0,9.61,9.75,9.58,9.73,3065501.0
2022-11-23 14:30:00,9.74,9.74,9.64,9.66,1815939.0,9.74,9.74,9.64,9.66,1815939.0
2022-11-23 15:00:00,9.66,9.74,9.65,9.74,2078238.0,9.66,9.74,9.65,9.74,2078238.0
2022-11-23 15:30:00,9.74,9.75,9.69,9.72,4710826.0,9.74,9.75,9.69,9.72,4710826.0
2022-11-25 09:30:00,9.71,9.93,9.63,9.84,5101790.0,9.71,9.93,9.63,9.84,5101790.0
2022-11-25 10:00:00,9.84,9.87,9.74,9.79,3964679.0,9.84,9.87,9.74,9.79,3964679.0
2022-11-25 10:30:00,9.78,9.83,9.75,9.77,2165478.0,9.78,9.83,9.75,9.77,2165478.0
2022-11-25 11:00:00,9.77,9.81,9.74,9.77,2436780.0,9.77,9.81,9.74,9.77,2436780.0
2022-11-25 11:30:00,9.77,9.84,9.75,9.79,2619678.0,9.77,9.84,9.75,9.79,2619678.0
2022-11-25 12:00:00,9.79,9.82,9.71,9.73,2089161.0,9.79,9.82,9.71,9.73,2089161.0
2022-11-25 12:30:00,9.73,9.75,9.69,9.72,3247766.0,9.73,9.75,9.69,9.72,3247766.0
2022-11-28 09:30:00,9.58,9.73,9.53,9.64,3835820.0,9.58,9.73,9.53,9.64,3835820.0
2022-11-28 10:00:00,9.64,9.68,9.56,9.59,2264012.0,9.64,9.68,9.56,9.59,2264012.0
2022-11-28 10:30:00,9.59,9.6,9.51,9.53,2970347.0,9.59,9.6,9.51,9.53,2970347.0
2022-11-28 11:00:00,9.53,9.55,9.47,9.5,2313035.0,9.53,9.55,9.47,9.5,2313035.0
2022-11-28 11:30:00,9.5,9.51,9.43,9.45,1966216.0,9.5,9.51,9.43,9.45,1966216.0
2022-11-28 12:00:00,9.45,9.46,9.38,9.44,2358435.0,9.45,9.46,9.38,9.44,2358435.0
2022-11-28 12:30:00,9.44,9.47,9.4,9.42,1676680.0,9.44,9.47,9.4,9.42,1676680.0
2022-11-28 13:00:00,9.42,9.43,9.39,9.4,1678329.0,9.42,9.43,9.39,9.4,1678329.0
2022-11-28 13:30:00,9.4,9.41,9.37,9.38,1757411.0,9.4,9.41,9.37,9.38,1757411.0
2022-11-28 14:00:00,9.38,9.39,9.34,9.37,1253682.0,9.38,9.39,9.34,9.37,1253682.0
2022-11-28 14:30:00,9.37,9.38,9.32,9.33,1275677.0,9.37,9.38,9.32,9.33,1275677.0
2022-11-28 15:00:00,9.33,9.35,9.27,9.29,2151485.0,9.33,9.35,9.27,9.29,2151485.0
2022-11-28 15:30:00,9.29,9.32,9.27,9.32,4285209.0,9.29,9.32,9.27,9.32,4285209.0
2022-11-29 09:30:00,9.36,9.47,9.31,9.42,4257872.0,9.36,9.47,9.31,9.42,4257872.0
2022-11-29 10:00:00,9.43,9.46,9.35,9.45,2766994.0,9.43,9.46,9.35,9.45,2766994.0
2022-11-29 10:30:00,9.45,9.46,9.41,9.43,2657350.0,9.45,9.46,9.41,9.43,2657350.0
2022-11-29 11:00:00,9.43,9.49,9.41,9.46,2874099.0,9.43,9.49,9.41,9.46,2874099.0
2022-11-29 11:30:00,9.46,9.57,9.42,9.56,4026802.0,9.46,9.57,9.42,9.56,4026802.0
2022-11-29 12:00:00,9.57,9.64,9.56,9.63,3354425.0,9.57,9.64,9.56,9.63,3354425.0
2022-11-29 12:30:00,9.62,9.72,9.62,9.71,4414133.0,9.62,9.72,9.62,9.71,4414133.0
2022-11-29 13:00:00,9.71,9.73,9.62,9.65,2914690.0,9.71,9.73,9.62,9.65,2914690.0
2022-11-29 13:30:00,9.66,9.7,9.64,9.68,2486625.0,9.66,9.7,9.64,9.68,2486625.0
2022-11-29 14:00:00,9.68,9.71,9.66,9.68,1805185.0,9.68,9.71,9.66,9.68,1805185.0
2022-11-29 14:30:00,9.68,9.71,9.66,9.69,2148428.0,9.68,9.71,9.66,9.69,2148428.0
2022-11-29 15:00:00,9.69,9.75,9.68,9.75,2880587.0,9.69,9.75,9.68,9.75,2880587.0
2022-11-29 15:30:00,9.75,9.79,9.73,9.75,5008354.0,9.75,9.79,9.73,9.75,5008354.0
2022-11-30 09:30:00,9.81,9.82,9.51,9.54,5614136.0,9.81,9.82,9.51,9.54,5614136.0
2022-11-30 10:00:00,9.54,9.62,9.5,9.58,2917702.0,9.54,9.62,9.5,9.58,2917702.0
2022-11-30 10:30:00,9.59,9.61,9.53,9.56,3345776.0,9.59,9.61,9.53,9.56,3345776.0
2022-11-30 11:00:00,9.57,9.61,9.51,9.52,4233111.0,9.57,9.61,9.51,9.52,4233111.0
2022-11-30 11:30:00,9.53,9.63,9.52,9.63,3796036.0,9.53,9.63,9.52,9.63,3796036.0
2022-11-30 12:00:00,9.62,9.64,9.47,9.48,4062131.0,9.62,9.64,9.47,9.48,4062131.0
2022-11-30 12:30:00,9.47,9.49,9.42,9.44,2763473.0,9.47,9.49,9.42,9.44,2763473.0
2022-11-30 13:00:00,9.44,9.49,9.42,9.43,2322586.0,9.44,9.49,9.42,9.43,2322586.0
2022-11-30 13:30:00,9.43,9.76,9.41,9.75,6394671.0,9.43,9.76,9.41,9.75,6394671.0
2022-11-30 14:00:00,9.75,9.93,9.75,9.86,6691110.0,9.75,9.93,9.75,9.86,6691110.0
2022-11-30 14:30:00,9.86,9.87,9.73,9.78,3628900.0,9.86,9.87,9.73,9.78,3628900.0
2022-11-30 15:00:00,9.77,9.85,9.75,9.82,4379607.0,9.77,9.85,9.75,9.82,4379607.0
2022-11-30 15:30:00,9.82,9.94,9.8,9.93,7716768.0,9.82,9.94,9.8,9.93,7716768.0
2022-12-01 09:30:00,9.97,10.29,9.96,10.2,7293546.0,9.97,10.29,9.96,10.2,7293546.0
2022-12-01 10:00:00,10.2,10.28,9.9,9.94,5768849.0,10.2,10.28,9.9,9.94,5768849.0
2022-12-01 10:30:00,9.94,10.01,9.9,9.98,4141167.0,9.94,10.01,9.9,9.98,4141167.0
2022-12-01 11:00:00,9.99,10.01,9.93,10.0,3051602.0,9.99,10.01,9.93,10.0,3051602.0
2022-12-01 11:30:00,10.0,10.2,9.99,10.18,4745314.0,10.0,10.2,9.99,10.18,4745314.0
2022-12-01 12:00:00,10.19,10.2,10.03,10.11,3343594.0,10.19,10.2,10.03,10.11,3343594.0
2022-12-01 12:30:00,10.11,10.14,10.06,10.08,2454353.0,10.11,10.14,10.06,10.08,2454353.0
2022-12-01 13:00:00,10.08,10.12,10.01,10.03,1935926.0,10.08,10.12,10.01,10.03,1935926.0
2022-12-01 13:30:00,10.03,10.07,10.02,10.05,1433400.0,10.03,10.07,10.02,10.05,1433400.0
2022-12-01 14:00:00,10.05,10.12,10.02,10.06,2180658.0,10.05,10.12,10.02,10.06,2180658.0
2022-12-01 14:30:00,10.06,10.07,9.98,10.04,2745001.0,10.06,10.07,9.98,10.04,2745001.0
2022-12-01 15:00:00,10.04,10.07,9.96,9.96,2321143.0,10.04,10.07,9.96,9.96,2321143.0
2022-12-01 15:30:00,9.96,10.01,9.95,9.96,5135798.0,9.96,10.01,9.95,9.96,5135798.0
2022-12-02 09:30:00,9.73,9.75,9.45,9.53,9060125.0,9.73,9.75,9.45,9.53,9060125.0
2022-12-02 10:00:00,9.53,9.63,9.49,9.57,3903112.0,9.53,9.63,9.49,9.57,3903112.0
2022-12-02 10:30:00,9.58,9.68,9.54,9.67,4033720.0,9.58,9.68,9.54,9.67,4033720.0
2022-12-02 11:00:00,9.67,9.68,9.61,9.67,2904385.0,9.67,9.68,9.61,9.67,2904385.0
2022-12-02 11:30:00,9.68,9.81,9.66,9.8,3566168.0,9.68,9.81,9.66,9.8,3566168.0
2022-12-02 12:00:00,9.8,9.91,9.79,9.87,3806920.0,9.8,9.91,9.79,9.87,3806920.0
2022-12-02 12:30:00,9.88,9.96,9.85,9.96,2885331.0,9.88,9.96,9.85,9.96,2885331.0
2022-12-02 13:00:00,9.95,9.98,9.85,9.9,2486422.0,9.95,9.98,9.85,9.9,2486422.0
2022-12-02 13:30:00,9.9,9.95,9.88,9.95,1834298.0,9.9,9.95,9.88,9.95,1834298.0
2022-12-02 14:00:00,9.95,9.95,9.9,9.95,1471698.0,9.95,9.95,9.9,9.95,1471698.0
2022-12-02 14:30:00,9.95,9.99,9.93,9.99,1261823.0,9.95,9.99,9.93,9.99,1261823.0
2022-12-02 15:00:00,9.99,10.04,9.97,10.03,2508464.0,9.99,10.04,9.97,10.03,2508464.0
2022-12-02 15:30:00,10.03,10.04,9.97,10.0,3473231.0,10.03,10.04,9.97,10.0,3473231.0
2022-12-05 09:30:00,9.89,10.27,9.85,10.07,7113609.0,9.89,10.27,9.85,10.07,7113609.0
2022-12-05 10:00:00,10.06,10.14,9.94,9.98,6937067.0,10.06,10.14,9.94,9.98,6937067.0
2022-12-05 10:30:00,9.97,10.04,9.94,10.01,3314060.0,9.97,10.04,9.94,10.01,3314060.0
2022-12-05 11:00:00,10.01,10.04,9.98,10.02,3452792.0,10.01,10.04,9.98,10.02,3452792.0
2022-12-05 11:30:00,10.02,10.03,9.9,9.9,3153102.0,10.02,10.03,9.9,9.9,3153102.0
2022-12-05 12:00:00,9.91,9.96,9.84,9.93,2985594.0,9.91,9.96,9.84,9.93,2985594.0
2022-12-05 12:30:00,9.93,9.95,9.8,9.81,2372394.0,9.93,9.95,9.8,9.81,2372394.0
2022-12-05 13:00:00,9.81,9.83,9.75,9.76,2447308.0,9.81,9.83,9.75,9.76,2447308.0
2022-12-05 13:30:00,9.76,9.78,9.68,9.69,2360431.0,9.76,9.78,9.68,9.69,2360431.0
2022-12-05 14:00:00,9.69,9.75,9.66,9.7,2318457.0,9.69,9.75,9.66,9.7,2318457.0
2022-12-05 14:30:00,9.7,9.7,9.65,9.7,2633065.0,9.7,9.7,9.65,9.7,2633065.0
2022-12-05 15:00:00,9.7,9.7,9.63,9.65,2454488.0,9.7,9.7,9.63,9.65,2454488.0
2022-12-05 15:30:00,9.65,9.7,9.64,9.68,5414421.0,9.65,9.7,9.64,9.68,5414421.0
2022-12-06 09:30:00,9.68,9.76,9.51,9.53,5764116.0,9.68,9.76,9.51,9.53,5764116.0
2022-12-06 10:00:00,9.54,9.55,9.44,9.47,5149530.0,9.54,9.55,9.44,9.47,5149530.0
2022-12-06 10:30:00,9.47,9.51,9.38,9.39,3420093.0,9.47,9.51,9.38,9.39,3420093.0
2022-12-06 11:00:00,9.38,9.43,9.34,9.4,3160505.0,9.38,9.43,9.34,9.4,3160505.0
2022-12-06 11:30:00,9.41,9.43,9.28,9.31,3453088.0,9.41,9.43,9.28,9.31,3453088.0
2022-12-06 12:00:00,9.3,9.36,9.23,9.25,4299932.0,9.3,9.36,9.23,9.25,4299932.0
2022-12-06 12:30:00,9.25,9.3,9.2,9.21,2492068.0,9.25,9.3,9.2,9.21,2492068.0
2022-12-06 13:00:00,9.2,9.26,9.17,9.21,2987259.0,9.2,9.26,9.17,9.21,2987259.0
2022-12-06 13:30:00,9.21,9.25,9.18,9.21,2200107.0,9.21,9.25,9.18,9.21,2200107.0
2022-12-06 14:00:00,9.2,9.25,9.17,9.24,2617098.0,9.2,9.25,9.17,9.24,2617098.0
2022-12-06 14:30:00,9.24,9.32,9.23,9.3,2791159.0,9.24,9.32,9.23,9.3,2791159.0
2022-12-06 15:00:00,9.3,9.35,9.25,9.26,3220354.0,9.3,9.35,9.25,9.26,3220354.0
2022-12-06 15:30:00,9.26,9.32,9.24,9.3,5147418.0,9.26,9.32,9.24,9.3,5147418.0
2022-12-07 09:30:00,9.21,9.36,9.11,9.13,5775834.0,9.21,9.36,9.11,9.13,5775834.0
2022-12-07 10:00:00,9.13,9.14,8.95,9.01,7275801.0,9.13,9.14,8.95,9.01,7275801.0
2022-12-07 10:30:00,9.0,9.1,8.98,9.05,4040225.0,9.0,9.1,8.98,9.05,4040225.0
2022-12-07 11:00:00,9.05,9.16,9.0,9.02,3378783.0,9.05,9.16,9.0,9.02,3378783.0
2022-12-07 11:30:00,9.02,9.08,8.99,9.02,3319545.0,9.02,9.08,8.99,9.02,3319545.0
2022-12-07 12:00:00,9.02,9.03,8.91,8.92,3496300.0,9.02,9.03,8.91,8.92,3496300.0
2022-12-07 12:30:00,8.93,9.0,8.88,8.99,3408018.0,8.93,9.0,8.88,8.99,3408018.0
2022-12-07 13:00:00,8.99,9.05,8.93,9.03,2650871.0,8.99,9.05,8.93,9.03,2650871.0
2022-12-07 13:30:00,9.04,9.04,8.9,8.92,2961162.0,9.04,9.04,8.9,8.92,2961162.0
2022-12-07 14:00:00,8.92,8.97,8.9,8.94,2002886.0,8.92,8.97,8.9,8.94,2002886.0
2022-12-07 14:30:00,8.94,8.99,8.91,8.95,2128367.0,8.94,8.99,8.91,8.95,2128367.0
2022-12-07 15:00:00,8.95,8.98,8.92,8.94,2397664.0,8.95,8.98,8.92,8.94,2397664.0
2022-12-07 15:30:00,8.94,8.96,8.86,8.88,5433289.0,8.94,8.96,8.86,8.88,5433289.0
2022-12-08 09:30:00,9.0,9.23,8.93,9.2,6733547.0,9.0,9.23,8.93,9.2,6733547.0
2022-12-08 10:00:00,9.21,9.24,9.07,9.1,4306781.0,9.21,9.24,9.07,9.1,4306781.0
2022-12-08 10:30:00,9.1,9.18,9.09,9.1,2968954.0,9.1,9.18,9.09,9.1,2968954.0
2022-12-08 11:00:00,9.1,9.12,9.02,9.05,3079595.0,9.1,9.12,9.02,9.05,3079595.0
2022-12-08 11:30:00,9.05,9.11,9.03,9.04,2358430.0,9.05,9.11,9.03,9.04,2358430.0
2022-12-08 12:00:00,9.04,9.1,9.02,9.03,2374740.0,9.04,9.1,9.02,9.03,2374740.0
2022-12-08 12:30:00,9.03,9.05,8.96,9.04,2127766.0,9.03,9.05,8.96,9.04,2127766.0
2022-12-08 13:00:00,9.05,9.12,9.05,9.12,1712514.0,9.05,9.12,9.05,9.12,1712514.0
2022-12-08 13:30:00,9.12,9.15,9.1,9.11,1547466.0,9.12,9.15,9.1,9.11,1547466.0
2022-12-08 14:00:00,9.11,9.11,9.02,9.07,1730793.0,9.11,9.11,9.02,9.07,1730793.0
2022-12-08 14:30:00,9.07,9.1,9.04,9.07,1349596.0,9.07,9.1,9.04,9.07,1349596.0
2022-12-08 15:00:00,9.07,9.09,9.02,9.07,1635423.0,9.07,9.09,9.02,9.07,1635423.0
2022-12-08 15:30:00,9.07,9.08,9.01,9.04,3347702.0,9.07,9.08,9.01,9.04,3347702.0
2022-12-09 09:30:00,9.02,9.13,8.96,9.09,3876399.0,9.02,9.13,8.96,9.09,3876399.0
2022-12-09 10:00:00,9.09,9.1,9.0,9.02,2550888.0,9.09,9.1,9.0,9.02,2550888.0
2022-12-09 10:30:00,9.02,9.08,9.0,9.06,2890567.0,9.02,9.08,9.0,9.06,2890567.0
2022-12-09 11:00:00,9.06,9.1,9.04,9.07,2506621.0,9.06,9.1,9.04,9.07,2506621.0
2022-12-09 11:30:00,9.07,9.11,9.04,9.05,2136509.0,9.07,9.11,9.04,9.05,2136509.0
2022-12-09 12:00:00,9.06,9.06,8.98,8.99,1921995.0,9.06,9.06,8.98,8.99,1921995.0
2022-12-09 12:30:00,8.99,9.01,8.95,8.96,1988835.0,8.99,9.01,8.95,8.96,1988835.0
2022-12-09 13:00:00,8.96,8.96,8.9,8.93,1899747.0,8.96,8.96,8.9,8.93,1899747.0
2022-12-09 13:30:00,8.93,8.95,8.9,8.9,1479833.0,8.93,8.95,8.9,8.9,1479833.0
2022-12-09 14:00:00,8.9,8.95,8.88,8.92,2303249.0,8.9,8.95,8.88,8.92,2303249.0
2022-12-09 14:30:00,8.91,8.95,8.9,8.92,1268188.0,8.91,8.95,8.9,8.92,1268188.0
2022-12-09 15:00:00,8.92,8.93,8.88,8.88,1600686.0,8.92,8.93,8.88,8.88,1600686.0
2022-12-09 15:30:00,8.88,8.89,8.85,8.87,4478143.0,8.88,8.89,8.85,8.87,4478143.0
2022-12-12 09:30:00,8.77,8.82,8.57,8.82,6427450.0,8.77,8.82,8.57,8.82,6427450.0
2022-12-12 10:00:00,8.82,8.9,8.73,8.8,2627675.0,8.82,8.9,8.73,8.8,2627675.0
2022-12-12 10:30:00,8.79,8.94,8.73,8.92,4116938.0,8.79,8.94,8.73,8.92,4116938.0
2022-12-12 11:00:00,8.93,9.01,8.91,8.98,4734144.0,8.93,9.01,8.91,8.98,4734144.0
2022-12-12 11:30:00,8.97,9.01,8.92,8.95,1833603.0,8.97,9.01,8.92,8.95,1833603.0
2022-12-12 12:00:00,8.95,8.96,8.87,8.89,1764430.0,8.95,8.96,8.87,8.89,1764430.0
2022-12-12 12:30:00,8.88,8.89,8.84,8.85,1384607.0,8.88,8.89,8.84,8.85,1384607.0
2022-12-12 13:00:00,8.85,8.87,8.79,8.83,2157927.0,8.85,8.87,8.79,8.83,2157927.0
2022-12-12 13:30:00,8.82,8.85,8.78,8.78,1983016.0,8.82,8.85,8.78,8.78,1983016.0
2022-12-12 14:00:00,8.79,8.84,8.76,8.84,1537962.0,8.79,8.84,8.76,8.84,1537962.0
2022-12-12 14:30:00,8.83,8.91,8.82,8.89,1940016.0,8.83,8.91,8.82,8.89,1940016.0
2022-12-12 15:00:00,8.89,8.97,8.89,8.96,2619910.0,8.89,8.97,8.89,8.96,2619910.0
2022-12-12 15:30:00,8.96,9.01,8.92,9.01,5528030.0,8.96,9.01,8.92,9.01,5528030.0
2022-12-13 09:30:00,9.6,9.67,9.29,9.29,9636754.0,9.6,9.67,9.29,9.29,9636754.0
2022-12-13 10:00:00,9.29,9.3,9.07,9.09,5274259.0,9.29,9.3,9.07,9.09,5274259.0
2022-12-13 10:30:00,9.1,9.1,8.91,8.93,5043780.0,9.1,9.1,8.91,8.93,5043780.0
2022-12-13 11:00:00,8.93,8.97,8.89,8.94,3969001.0,8.93,8.97,8.89,8.94,3969001.0
2022-12-13 11:30:00,8.94,9.01,8.86,8.89,4757264.0,8.94,9.01,8.86,8.89,4757264.0
2022-12-13 12:00:00,8.9,8.93,8.79,8.8,4206537.0,8.9,8.93,8.79,8.8,4206537.0
2022-12-13 12:30:00,8.8,8.82,8.72,8.77,3323861.0,8.8,8.82,8.72,8.77,3323861.0
2022-12-13 13:00:00,8.77,8.91,8.75,8.91,2984491.0,8.77,8.91,8.75,8.91,2984491.0
2022-12-13 13:30:00,8.91,8.96,8.86,8.89,2314524.0,8.91,8.96,8.86,8.89,2314524.0
2022-12-13 14:00:00,8.89,8.92,8.85,8.91,2282459.0,8.89,8.92,8.85,8.91,2282459.0
2022-12-13 14:30:00,8.91,8.95,8.89,8.9,2313747.0,8.91,8.95,8.89,8.9,2313747.0
2022-12-13 15:00:00,8.91,8.93,8.86,8.92,3463235.0,8.91,8.93,8.86,8.92,3463235.0
2022-12-13 15:30:00,8.92,8.95,8.89,8.91,5394546.0,8.92,8.95,8.89,8.91,5394546.0
2022-12-14 09:30:00,8.88,9.03,8.76,9.02,7166910.0,8.88,9.03,8.76,9.02,7166910.0
2022-12-14 10:00:00,9.01,9.04,8.85,8.88,3616639.0,9.01,9.04,8.85,8.88,3616639.0
2022-12-14 10:30:00,8.88,9.01,8.87,8.97,2611225.0,8.88,9.01,8.87,8.97,2611225.0
2022-12-14 11:00:00,8.97,9.02,8.92,9.01,2179980.0,8.97,9.02,8.92,9.01,2179980.0
2022-12-14 11:30:00,9.01,9.05,8.98,9.02,1963595.0,9.01,9.05,8.98,9.02,1963595.0
2022-12-14 12:00:00,9.01,9.02,8.91,8.92,1615078.0,9.01,9.02,8.91,8.92,1615078.0
2022-12-14 12:30:00,8.93,8.93,8.87,8.88,1721783.0,8.93,8.93,8.87,8.88,1721783.0
2022-12-14 13:00:00,8.89,8.99,8.88,8.99,3484529.0,8.89,8.99,8.88,8.99,3484529.0
2022-12-14 13:30:00,8.99,9.11,8.98,9.07,4312194.0,8.99,9.11,8.98,9.07,4312194.0
2022-12-14 14:00:00,9.07,9.07,8.8,8.87,5001547.0,9.07,9.07,8.8,8.87,5001547.0
2022-12-14 14:30:00,8.86,8.9,8.71,8.87,5968194.0,8.86,8.9,8.71,8.87,5968194.0
2022-12-14 15:00:00,8.88,9.07,8.85,8.89,6384760.0,8.88,9.07,8.85,8.89,6384760.0
2022-12-14 15:30:00,8.88,8.96,8.84,8.93,7279969.0,8.88,8.96,8.84,8.93,7279969.0
2022-12-15 09:30:00,8.72,8.95,8.68,8.71,5284363.0,8.72,8.95,8.68,8.71,5284363.0
2022-12-15 10:00:00,8.71,8.72,8.63,8.69,4978299.0,8.71,8.72,8.63,8.69,4978299.0
2022-12-15 10:30:00,8.68,8.72,8.6,8.62,4291318.0,8.68,8.72,8.6,8.62,4291318.0
2022-12-15 11:00:00,8.62,8.65,8.55,8.56,3433522.0,8.62,8.65,8.55,8.56,3433522.0
2022-12-15 11:30:00,8.56,8.63,8.51,8.53,4557572.0,8.56,8.63,8.51,8.53,4557572.0
2022-12-15 12:00:00,8.52,8.6,8.52,8.59,1993610.0,8.52,8.6,8.52,8.59,1993610.0
2022-12-15 12:30:00,8.59,8.6,8.5,8.5,2910714.0,8.59,8.6,8.5,8.5,2910714.0
2022-12-15 13:00:00,8.5,8.54,8.47,8.49,2669448.0,8.5,8.54,8.47,8.49,2669448.0
2022-12-15 13:30:00,8.49,8.56,8.47,8.54,2678341.0,8.49,8.56,8.47,8.54,2678341.0
2022-12-15 14:00:00,8.54,8.57,8.49,8.54,2241586.0,8.54,8.57,8.49,8.54,2241586.0
2022-12-15 14:30:00,8.53,8.62,8.53,8.61,2572852.0,8.53,8.62,8.53,8.61,2572852.0
2022-12-15 15:00:00,8.61,8.66,8.59,8.64,2781369.0,8.61,8.66,8.59,8.64,2781369.0
2022-12-15 15:30:00,8.64,8.66,8.61,8.65,5103373.0,8.64,8.66,8.61,8.65,5103373.0
2022-12-16 09:30:00,8.49,8.7,8.41,8.57,5593369.0,8.49,8.7,8.41,8.57,5593369.0
2022-12-16 10:00:00,8.58,8.58,8.47,8.49,3078517.0,8.58,8.58,8.47,8.49,3078517.0
2022-12-16 10:30:00,8.5,8.54,8.46,8.47,2927566.0,8.5,8.54,8.46,8.47,2927566.0
2022-12-16 11:00:00,8.47,8.53,8.44,8.46,2902773.0,8.47,8.53,8.44,8.46,2902773.0
2022-12-16 11:30:00,8.46,8.49,8.4,8.41,2551841.0,8.46,8.49,8.4,8.41,2551841.0
2022-12-16 12:00:00,8.41,8.45,8.39,8.42,1484582.0,8.41,8.45,8.39,8.42,1484582.0
2022-12-16 12:30:00,8.41,8.43,8.35,8.36,1897860.0,8.41,8.43,8.35,8.36,1897860.0
2022-12-16 13:00:00,8.36,8.4,8.35,8.36,1471550.0,8.36,8.4,8.35,8.36,1471550.0
2022-12-16 13:30:00,8.36,8.41,8.35,8.36,1735197.0,8.36,8.41,8.35,8.36,1735197.0
2022-12-16 14:00:00,8.36,8.39,8.35,8.37,1417240.0,8.36,8.39,8.35,8.37,1417240.0
2022-12-16 14:30:00,8.36,8.41,8.36,8.41,1431597.0,8.36,8.41,8.36,8.41,1431597.0
2022-12-16 15:00:00,8.41,8.44,8.38,8.42,2488409.0,8.41,8.44,8.38,8.42,2488409.0
2022-12-16 15:30:00,8.42,8.46,8.4,8.44,4496574.0,8.42,8.46,8.4,8.44,4496574.0
2022-12-19 09:30:00,8.48,8.49,8.19,8.19,5293281.0,8.48,8.49,8.19,8.19,5293281.0
2022-12-19 10:00:00,8.2,8.21,8.13,8.17,3468052.0,8.2,8.21,8.13,8.17,3468052.0
2022-12-19 10:30:00,8.17,8.18,8.05,8.05,3104035.0,8.17,8.18,8.05,8.05,3104035.0
2022-12-19 11:00:00,8.05,8.11,8.02,8.11,2823363.0,8.05,8.11,8.02,8.11,2823363.0
2022-12-19 11:30:00,8.11,8.12,8.03,8.03,2438086.0,8.11,8.12,8.03,8.03,2438086.0
2022-12-19 12:00:00,8.03,8.1,8.03,8.08,2357628.0,8.03,8.1,8.03,8.08,2357628.0
2022-12-19 12:30:00,8.09,8.13,8.06,8.12,2231513.0,8.09,8.13,8.06,8.12,2231513.0
2022-12-19 13:00:00,8.12,8.15,8.11,8.12,1714272.0,8.12,8.15,8.11,8.12,1714272.0
2022-12-19 13:30:00,8.12,8.13,8.08,8.09,1775617.0,8.12,8.13,8.08,8.09,1775617.0
2022-12-19 14:00:00,8.08,8.12,8.06,8.1,1792267.0,8.08,8.12,8.06,8.1,1792267.0
2022-12-19 14:30:00,8.1,8.1,8.05,8.07,2088789.0,8.1,8.1,8.05,8.07,2088789.0
2022-12-19 15:00:00,8.07,8.09,8.02,8.08,3266346.0,8.07,8.09,8.02,8.08,3266346.0
2022-12-19 15:30:00,8.09,8.11,8.04,8.09,5936083.0,8.09,8.11,8.04,8.09,5936083.0
2022-12-20 09:30:00,7.95,8.22,7.93,8.08,6795791.0,7.95,8.22,7.93,8.08,6795791.0
2022-12-20 10:00:00,8.08,8.22,8.06,8.2,3870561.0,8.08,8.22,8.06,8.2,3870561.0
2022-12-20 10:30:00,8.2,8.27,8.15,8.18,4231719.0,8.2,8.27,8.15,8.18,4231719.0
2022-12-20 11:00:00,8.18,8.2,8.07,8.1,3331347.0,8.18,8.2,8.07,8.1,3331347.0
2022-12-20 11:30:00,8.1,8.12,8.05,8.08,2335961.0,8.1,8.12,8.05,8.08,2335961.0
2022-12-20 12:00:00,8.08,8.11,8.04,8.04,1865411.0,8.08,8.11,8.04,8.04,1865411.0
2022-12-20 12:30:00,8.05,8.07,8.0,8.05,1769178.0,8.05,8.07,8.0,8.05,1769178.0
2022-12-20 13:00:00,8.05,8.14,8.05,8.13,2308257.0,8.05,8.14,8.05,8.13,2308257.0
2022-12-20 13:30:00,8.13,8.2,8.11,8.13,3262217.0,8.13,8.2,8.11,8.13,3262217.0
2022-12-20 14:00:00,8.13,8.16,8.09,8.12,2452192.0,8.13,8.16,8.09,8.12,2452192.0
2022-12-20 14:30:00,8.12,8.13,8.08,8.11,2264407.0,8.12,8.13,8.08,8.11,2264407.0
2022-12-20 15:00:00,8.11,8.13,8.07,8.1,2793722.0,8.11,8.13,8.07,8.1,2793722.0
2022-12-20 15:30:00,8.11,8.12,8.06,8.09,6376596.0,8.11,8.12,8.06,8.09,6376596.0
2022-12-21 09:30:00,7.88,8.77,7.78,8.51,17198099.0,7.88,8.77,7.78,8.51,17198099.0
2022-12-21 10:00:00,8.52,8.79,8.51,8.57,8042877.0,8.52,8.79,8.51,8.57,8042877.0
2022-12-21 10:30:00,8.57,8.74,8.49,8.5,7536939.0,8.57,8.74,8.49,8.5,7536939.0
2022-12-21 11:00:00,8.49,8.58,8.35,8.37,5636222.0,8.49,8.58,8.35,8.37,5636222.0
2022-12-21 11:30:00,8.38,8.58,8.33,8.53,5097683.0,8.38,8.58,8.33,8.53,5097683.0
2022-12-21 12:00:00,8.53,8.56,8.44,8.53,3025779.0,8.53,8.56,8.44,8.53,3025779.0
2022-12-21 12:30:00,8.53,8.54,8.47,8.49,2447939.0,8.53,8.54,8.47,8.49,2447939.0
2022-12-21 13:00:00,8.49,8.54,8.42,8.5,2711807.0,8.49,8.54,8.42,8.5,2711807.0
2022-12-21 13:30:00,8.5,8.56,8.49,8.54,1736838.0,8.5,8.56,8.49,8.54,1736838.0
2022-12-21 14:00:00,8.55,8.67,8.54,8.56,3874904.0,8.55,8.67,8.54,8.56,3874904.0
2022-12-21 14:30:00,8.56,8.62,8.54,8.55,2606948.0,8.56,8.62,8.54,8.55,2606948.0
2022-12-21 15:00:00,8.55,8.56,8.47,8.47,2737249.0,8.55,8.56,8.47,8.47,2737249.0
2022-12-21 15:30:00,8.47,8.53,8.43,8.48,6887713.0,8.47,8.53,8.43,8.48,6887713.0
2022-12-22 09:30:00,8.47,8.5,8.14,8.16,6928891.0,8.47,8.5,8.14,8.16,6928891.0
2022-12-22 10:00:00,8.16,8.2,7.95,7.98,7176293.0,8.16,8.2,7.95,7.98,7176293.0
2022-12-22 10:30:00,7.99,7.99,7.88,7.93,5215566.0,7.99,7.99,7.88,7.93,5215566.0
2022-12-22 11:00:00,7.92,7.93,7.82,7.86,3704915.0,7.92,7.93,7.82,7.86,3704915.0
2022-12-22 11:30:00,7.86,7.87,7.7,7.7,4922195.0,7.86,7.87,7.7,7.7,4922195.0
2022-12-22 12:00:00,7.71,7.74,7.63,7.7,4796808.0,7.71,7.74,7.63,7.7,4796808.0
2022-12-22 12:30:00,7.7,7.71,7.67,7.7,2538214.0,7.7,7.71,7.67,7.7,2538214.0
2022-12-22 13:00:00,7.7,7.7,7.63,7.64,2235925.0,7.7,7.7,7.63,7.64,2235925.0
2022-12-22 13:30:00,7.64,7.71,7.63,7.69,2918630.0,7.64,7.71,7.63,7.69,2918630.0
2022-12-22 14:00:00,7.7,7.72,7.67,7.71,2392350.0,7.7,7.72,7.67,7.71,2392350.0
2022-12-22 14:30:00,7.71,7.79,7.68,7.79,4755663.0,7.71,7.79,7.68,7.79,4755663.0
2022-12-22 15:00:00,7.79,7.86,7.74,7.83,4030865.0,7.79,7.86,7.74,7.83,4030865.0
2022-12-22 15:30:00,7.83,7.88,7.79,7.88,8732090.0,7.83,7.88,7.79,7.88,8732090.0
2022-12-23 09:30:00,7.86,7.94,7.57,7.58,5750209.0,7.86,7.94,7.57,7.58,5750209.0
2022-12-23 10:00:00,7.58,7.7,7.57,7.66,3719370.0,7.58,7.7,7.57,7.66,3719370.0
2022-12-23 10:30:00,7.66,7.76,7.58,7.58,3750070.0,7.66,7.76,7.58,7.58,3750070.0
2022-12-23 11:00:00,7.58,7.64,7.53,7.62,4342466.0,7.58,7.64,7.53,7.62,4342466.0
2022-12-23 11:30:00,7.62,7.68,7.6,7.68,1889396.0,7.62,7.68,7.6,7.68,1889396.0
2022-12-23 12:00:00,7.68,7.7,7.65,7.68,1742366.0,7.68,7.7,7.65,7.68,1742366.0
2022-12-23 12:30:00,7.68,7.71,7.63,7.64,1575011.0,7.68,7.71,7.63,7.64,1575011.0
2022-12-23 13:00:00,7.65,7.7,7.64,7.7,1745760.0,7.65,7.7,7.64,7.7,1745760.0
2022-12-23 13:30:00,7.7,7.76,7.69,7.71,2269876.0,7.7,7.76,7.69,7.71,2269876.0
2022-12-23 14:00:00,7.71,7.75,7.69,7.73,1531163.0,7.71,7.75,7.69,7.73,1531163.0
2022-12-23 14:30:00,7.73,7.76,7.72,7.75,1523465.0,7.73,7.76,7.72,7.75,1523465.0
2022-12-23 15:00:00,7.75,7.81,7.73,7.77,2759425.0,7.75,7.81,7.73,7.77,2759425.0
2022-12-23 15:30:00,7.78,7.82,7.77,7.82,4102047.0,7.78,7.82,7.77,7.82,4102047.0
2022-12-27 09:30:00,7.78,7.79,7.55,7.66,5412354.0,7.78,7.79,7.55,7.66,5412354.0
2022-12-27 10:00:00,7.67,7.84,7.64,7.82,2993247.0,7.67,7.84,7.64,7.82,2993247.0
2022-12-27 10:30:00,7.82,7.86,7.75,7.76,3201824.0,7.82,7.86,7.75,7.76,3201824.0
2022-12-27 11:00:00,7.76,7.86,7.75,7.86,2078320.0,7.76,7.86,7.75,7.86,2078320.0
2022-12-27 11:30:00,7.86,7.9,7.84,7.85,1948516.0,7.86,7.9,7.84,7.85,1948516.0
2022-12-27 12:00:00,7.85,7.89,7.84,7.85,1350362.0,7.85,7.89,7.84,7.85,1350362.0
2022-12-27 12:30:00,7.86,7.88,7.8,7.84,1818633.0,7.86,7.88,7.8,7.84,1818633.0
2022-12-27 13:00:00,7.85,7.85,7.75,7.76,1554740.0,7.85,7.85,7.75,7.76,1554740.0
2022-12-27 13:30:00,7.76,7.77,7.72,7.73,1917295.0,7.76,7.77,7.72,7.73,1917295.0
2022-12-27 14:00:00,7.72,7.76,7.69,7.7,1812359.0,7.72,7.76,7.69,7.7,1812359.0
2022-12-27 14:30:00,7.7,7.73,7.67,7.72,2026714.0,7.7,7.73,7.67,7.72,2026714.0
2022-12-27 15:00:00,7.71,7.75,7.69,7.7,1912435.0,7.71,7.75,7.69,7.7,1912435.0
2022-12-27 15:30:00,7.7,7.71,7.66,7.67,4546117.0,7.7,7.71,7.66,7.67,4546117.0
2022-12-28 09:30:00,7.71,7.91,7.66,7.74,6146073.0,7.71,7.91,7.66,7.74,6146073.0
2022-12-28 10:00:00,7.74,7.82,7.69,7.72,2814502.0,7.74,7.82,7.69,7.72,2814502.0
2022-12-28 10:30:00,7.72,7.76,7.68,7.69,2633688.0,7.72,7.76,7.68,7.69,2633688.0
2022-12-28 11:00:00,7.7,7.73,7.68,7.71,2175072.0,7.7,7.73,7.68,7.71,2175072.0
2022-12-28 11:30:00,7.71,7.74,7.64,7.7,2370727.0,7.71,7.74,7.64,7.7,2370727.0
2022-12-28 12:00:00,7.71,7.73,7.65,7.71,1665853.0,7.71,7.73,7.65,7.71,1665853.0
2022-12-28 12:30:00,7.71,7.79,7.7,7.78,1413037.0,7.71,7.79,7.7,7.78,1413037.0
2022-12-28 13:00:00,7.79,7.8,7.74,7.75,1690172.0,7.79,7.8,7.74,7.75,1690172.0
2022-12-28 13:30:00,7.74,7.75,7.69,7.7,1295132.0,7.74,7.75,7.69,7.7,1295132.0
2022-12-28 14:00:00,7.71,7.73,7.68,7.69,1560383.0,7.71,7.73,7.68,7.69,1560383.0
2022-12-28 14:30:00,7.69,7.71,7.66,7.68,1414681.0,7.69,7.71,7.66,7.68,1414681.0
2022-12-28 15:00:00,7.69,7.69,7.63,7.66,1807073.0,7.69,7.69,7.63,7.66,1807073.0
2022-12-28 15:30:00,7.65,7.69,7.64,7.66,4259673.0,7.65,7.69,7.64,7.66,4259673.0
2022-12-29 09:30:00,7.73,7.84,7.7,7.76,5201959.0,7.73,7.84,7.7,7.76,5201959.0
2022-12-29 10:00:00,7.76,7.95,7.73,7.9,4538255.0,7.76,7.95,7.73,7.9,4538255.0
2022-12-29 10:30:00,7.9,7.97,7.89,7.96,2562570.0,7.9,7.97,7.89,7.96,2562570.0
2022-12-29 11:00:00,7.95,7.97,7.86,7.92,2982592.0,7.95,7.97,7.86,7.92,2982592.0
2022-12-29 11:30:00,7.93,8.03,7.92,8.03,2459450.0,7.93,8.03,7.92,8.03,2459450.0
2022-12-29 12:00:00,8.02,8.06,7.94,7.95,2152557.0,8.02,8.06,7.94,7.95,2152557.0
2022-12-29 12:30:00,7.95,7.97,7.91,7.94,1533453.0,7.95,7.97,7.91,7.94,1533453.0
2022-12-29 13:00:00,7.94,7.97,7.91,7.96,1726882.0,7.94,7.97,7.91,7.96,1726882.0
2022-12-29 13:30:00,7.96,7.99,7.93,7.99,1659923.0,7.96,7.99,7.93,7.99,1659923.0
2022-12-29 14:00:00,7.98,8.05,7.98,8.04,2266432.0,7.98,8.05,7.98,8.04,2266432.0
2022-12-29 14:30:00,8.04,8.07,8.02,8.04,1661916.0,8.04,8.07,8.02,8.04,1661916.0
2022-12-29 15:00:00,8.04,8.08,8.03,8.08,1520370.0,8.04,8.08,8.03,8.08,1520370.0
2022-12-29 15:30:00,8.08,8.1,8.05,8.07,4784881.0,8.08,8.1,8.05,8.07,4784881.0
2022-12-30 09:30:00,7.98,8.22,7.93,8.1,4888398.0,7.98,8.22,7.93,8.1,4888398.0
2022-12-30 10:00:00,8.1,8.14,8.06,8.07,2570409.0,8.1,8.14,8.06,8.07,2570409.0
2022-12-30 10:30:00,8.07,8.13,8.04,8.04,2636861.0,8.07,8.13,8.04,8.04,2636861.0
2022-12-30 11:00:00,8.04,8.09,8.01,8.02,1996465.0,8.04,8.09,8.01,8.02,1996465.0
2022-12-30 11:30:00,8.02,8.08,8.01,8.06,1184460.0,8.02,8.08,8.01,8.06,1184460.0
2022-12-30 12:00:00,8.06,8.07,8.01,8.02,1259467.0,8.06,8.07,8.01,8.02,1259467.0
2022-12-30 12:30:00,8.02,8.08,8.01,8.06,1497207.0,8.02,8.08,8.01,8.06,1497207.0
2022-12-30 13:00:00,8.05,8.06,7.95,7.98,1598162.0,8.05,8.06,7.95,7.98,1598162.0
2022-12-30 13:30:00,7.99,8.0,7.95,7.99,1742537.0,7.99,8.0,7.95,7.99,1742537.0
2022-12-30 14:00:00,7.99,8.0,7.95,7.98,966883.0,7.99,8.0,7.95,7.98,966883.0
2022-12-30 14:30:00,7.98,7.98,7.93,7.94,1299728.0,7.98,7.98,7.93,7.94,1299728.0
2022-12-30 15:00:00,7.94,8.03,7.93,8.0,2157818.0,7.94,8.03,7.93,8.0,2157818.0
2022-12-30 15:30:00,8.0,8.07,7.97,8.05,4031339.0,8.0,8.07,7.97,8.05,4031339.0
2023-01-03 09:30:00,8.24,8.32,8.06,8.06,6388521.0,8.24,8.32,8.06,8.06,6388521.0
2023-01-03 10:00:00,8.06,8.14,8.0,8.06,2694535.0,8.06,8.14,8.0,8.06,2694535.0
2023-01-03 10:30:00,8.05,8.12,8.03,8.11,2097530.0,8.05,8.12,8.03,8.11,2097530.0
2023-01-03 11:00:00,8.12,8.14,8.02,8.06,2072446.0,8.12,8.14,8.02,8.06,2072446.0
2023-01-03 11:30:00,8.06,8.07,7.97,8.01,1859042.0,8.06,8.07,7.97,8.01,1859042.0
2023-01-03 12:00:00,8.01,8.04,7.98,7.99,1254934.0,8.01,8.04,7.98,7.99,1254934.0
2023-01-03 12:30:00,7.99,8.03,7.92,7.98,2037338.0,7.99,8.03,7.92,7.98,2037338.0
2023-01-03 13:00:00,7.98,8.02,7.94,8.01,1312439.0,7.98,8.02,7.94,8.01,1312439.0
2023-01-03 13:30:00,8.01,8.02,7.94,7.97,1257284.0,8.01,8.02,7.94,7.97,1257284.0
2023-01-03 14:00:00,7.97,7.99,7.93,7.95,1290725.0,7.97,7.99,7.93,7.95,1290725.0
2023-01-03 14:30:00,7.95,8.03,7.92,7.98,1965048.0,7.95,8.03,7.92,7.98,1965048.0
2023-01-03 15:00:00,7.98,8.03,7.97,8.0,1999020.0,7.98,8.03,7.97,8.0,1999020.0
2023-01-03 15:30:00,8.0,8.01,7.96,7.97,4089621.0,8.0,8.01,7.96,7.97,4089621.0
2023-01-04 09:30:00,8.07,8.25,7.97,8.2,5832302.0,8.07,8.25,7.97,8.2,5832302.0
2023-01-04 10:00:00,8.19,8.31,8.1,8.3,4045974.0,8.19,8.31,8.1,8.3,4045974.0
2023-01-04 10:30:00,8.31,8.56,8.25,8.55,5287511.0,8.31,8.56,8.25,8.55,5287511.0
2023-01-04 11:00:00,8.55,8.65,8.51,8.61,5952522.0,8.55,8.65,8.51,8.61,5952522.0
2023-01-04 11:30:00,8.61,8.75,8.6,8.7,4644591.0,8.61,8.75,8.6,8.7,4644591.0
2023-01-04 12:00:00,8.69,8.7,8.57,8.68,2892012.0,8.69,8.7,8.57,8.68,2892012.0
2023-01-04 12:30:00,8.68,8.7,8.64,8.64,1784461.0,8.68,8.7,8.64,8.64,1784461.0
2023-01-04 13:00:00,8.64,8.7,8.61,8.66,1529305.0,8.64,8.7,8.61,8.66,1529305.0
2023-01-04 13:30:00,8.66,8.74,8.65,8.65,2500154.0,8.66,8.74,8.65,8.65,2500154.0
2023-01-04 14:00:00,8.66,8.76,8.58,8.62,3212588.0,8.66,8.76,8.58,8.62,3212588.0
2023-01-04 14:30:00,8.61,8.73,8.61,8.72,2016272.0,8.61,8.73,8.61,8.72,2016272.0
2023-01-04 15:00:00,8.71,8.73,8.67,8.69,2410440.0,8.71,8.73,8.67,8.69,2410440.0
2023-01-04 15:30:00,8.69,8.75,8.64,8.75,5368095.0,8.69,8.75,8.64,8.75,5368095.0
2023-01-05 09:30:00,8.57,8.68,8.47,8.64,4289992.0,8.57,8.68,8.47,8.64,4289992.0
2023-01-05 10:00:00,8.64,8.78,8.62,8.67,3384550.0,8.64,8.78,8.62,8.67,3384550.0
2023-01-05 10:30:00,8.68,8.77,8.63,8.75,2108538.0,8.68,8.77,8.63,8.75,2108538.0
2023-01-05 11:00:00,8.75,8.82,8.73,8.79,2084154.0,8.75,8.82,8.73,8.79,2084154.0
2023-01-05 11:30:00,8.79,8.87,8.78,8.79,2094842.0,8.79,8.87,8.78,8.79,2094842.0
2023-01-05 12:00:00,8.79,8.83,8.78,8.81,1300560.0,8.79,8.83,8.78,8.81,1300560.0
2023-01-05 12:30:00,8.8,8.83,8.73,8.75,1223272.0,8.8,8.83,8.73,8.75,1223272.0
2023-01-05 13:00:00,8.75,8.93,8.74,8.91,2214771.0,8.75,8.93,8.74,8.91,2214771.0
2023-01-05 13:30:00,8.91,8.96,8.9,8.92,2632978.0,8.91,8.96,8.9,8.92,2632978.0
2023-01-05 14:00:00,8.92,8.99,8.9,8.92,2547229.0,8.92,8.99,8.9,8.92,2547229.0
2023-01-05 14:30:00,8.92,8.98,8.9,8.93,1479775.0,8.92,8.98,8.9,8.93,1479775.0
2023-01-05 15:00:00,8.94,8.97,8.92,8.95,1257650.0,8.94,8.97,8.92,8.95,1257650.0
2023-01-05 15:30:00,8.96,8.97,8.92,8.95,5495141.0,8.96,8.97,8.92,8.95,5495141.0
2023-01-06 09:30:00,9.0,9.07,8.83,8.9,4535651.0,9.0,9.07,8.83,8.9,4535651.0
2023-01-06 10:00:00,8.91,9.05,8.9,8.98,3005001.0,8.91,9.05,8.9,8.98,3005001.0
2023-01-06 10:30:00,8.99,9.14,8.97,9.1,4012530.0,8.99,9.14,8.97,9.1,4012530.0
2023-01-06 11:00:00,9.1,9.12,9.06,9.11,2193453.0,9.1,9.12,9.06,9.11,2193453.0
2023-01-06 11:30:00,9.11,9.19,9.11,9.18,2896011.0,9.11,9.19,9.11,9.18,2896011.0
2023-01-06 12:00:00,9.18,9.22,9.16,9.2,1813049.0,9.18,9.22,9.16,9.2,1813049.0
2023-01-06 12:30:00,9.2,9.2,9.09,9.12,1597919.0,9.2,9.2,9.09,9.12,1597919.0
2023-01-06 13:00:00,9.12,9.19,9.11,9.19,1423577.0,9.12,9.19,9.11,9.19,1423577.0
2023-01-06 13:30:00,9.19,9.23,9.17,9.19,1470442.0,9.19,9.23,9.17,9.19,1470442.0
2023-01-06 14:00:00,9.19,9.22,9.16,9.18,1414288.0,9.19,9.22,9.16,9.18,1414288.0
2023-01-06 14:30:00,9.17,9.21,9.16,9.2,1307035.0,9.17,9.21,9.16,9.2,1307035.0
2023-01-06 15:00:00,9.2,9.23,9.17,9.18,2573561.0,9.2,9.23,9.17,9.18,2573561.0
2023-01-06 15:30:00,9.18,9.23,9.18,9.19,5581274.0,9.18,9.23,9.18,9.19,5581274.0
2023-01-09 09:30:00,9.26,9.34,9.21,9.26,4799322.0,9.26,9.34,9.21,9.26,4799322.0
2023-01-09 10:00:00,9.27,9.4,9.27,9.38,2864137.0,9.27,9.4,9.27,9.38,2864137.0
2023-01-09 10:30:00,9.39,9.4,9.33,9.35,2216771.0,9.39,9.4,9.33,9.35,2216771.0
2023-01-09 11:00:00,9.35,9.5,9.34,9.47,3978755.0,9.35,9.5,9.34,9.47,3978755.0
2023-01-09 11:30:00,9.48,9.56,9.46,9.52,2898629.0,9.48,9.56,9.46,9.52,2898629.0
2023-01-09 12:00:00,9.52,9.53,9.44,9.47,2045436.0,9.52,9.53,9.44,9.47,2045436.0
2023-01-09 12:30:00,9.47,9.54,9.45,9.53,2058986.0,9.47,9.54,9.45,9.53,2058986.0
2023-01-09 13:00:00,9.52,9.63,9.52,9.62,2694657.0,9.52,9.63,9.52,9.62,2694657.0
2023-01-09 13:30:00,9.62,9.64,9.48,9.51,2688458.0,9.62,9.64,9.48,9.51,2688458.0
2023-01-09 14:00:00,9.52,9.56,9.49,9.54,1628389.0,9.52,9.56,9.49,9.54,1628389.0
2023-01-09 14:30:00,9.54,9.55,9.43,9.43,1463529.0,9.54,9.55,9.43,9.43,1463529.0
2023-01-09 15:00:00,9.44,9.5,9.43,9.5,2995356.0,9.44,9.5,9.43,9.5,2995356.0
2023-01-09 15:30:00,9.5,9.52,9.45,9.47,5915771.0,9.5,9.52,9.45,9.47,5915771.0
2023-01-10 09:30:00,9.42,9.55,9.26,9.38,5211953.0,9.42,9.55,9.26,9.38,5211953.0
2023-01-10 10:00:00,9.38,9.5,9.36,9.46,2879773.0,9.38,9.5,9.36,9.46,2879773.0
2023-01-10 10:30:00,9.47,9.49,9.3,9.49,3545990.0,9.47,9.49,9.3,9.49,3545990.0
2023-01-10 11:00:00,9.49,9.58,9.45,9.54,2068167.0,9.49,9.58,9.45,9.54,2068167.0
2023-01-10 11:30:00,9.54,9.58,9.49,9.51,1836102.0,9.54,9.58,9.49,9.51,1836102.0
2023-01-10 12:00:00,9.51,9.53,9.45,9.5,1558475.0,9.51,9.53,9.45,9.5,1558475.0
2023-01-10 12:30:00,9.5,9.54,9.47,9.49,1322166.0,9.5,9.54,9.47,9.49,1322166.0
2023-01-10 13:00:00,9.48,9.54,9.46,9.52,1040853.0,9.48,9.54,9.46,9.52,1040853.0
2023-01-10 13:30:00,9.52,9.55,9.5,9.53,1832567.0,9.52,9.55,9.5,9.53,1832567.0
2023-01-10 14:00:00,9.53,9.66,9.52,9.65,2939327.0,9.53,9.66,9.52,9.65,2939327.0
2023-01-10 14:30:00,9.65,9.68,9.58,9.59,2468229.0,9.65,9.68,9.58,9.59,2468229.0
2023-01-10 15:00:00,9.59,9.69,9.58,9.69,2343811.0,9.59,9.69,9.58,9.69,2343811.0
2023-01-10 15:30:00,9.69,9.71,9.63,9.69,5498015.0,9.69,9.71,9.63,9.69,5498015.0
2023-01-11 09:30:00,9.75,9.85,9.66,9.78,4350660.0,9.75,9.85,9.66,9.78,4350660.0
2023-01-11 10:00:00,9.79,9.89,9.76,9.83,3847570.0,9.79,9.89,9.76,9.83,3847570.0
2023-01-11 10:30:00,9.83,9.83,9.67,9.68,2451605.0,9.83,9.83,9.67,9.68,2451605.0
2023-01-11 11:00:00,9.67,9.82,9.67,9.79,1952156.0,9.67,9.82,9.67,9.79,1952156.0
2023-01-11 11:30:00,9.79,9.86,9.77,9.86,1430150.0,9.79,9.86,9.77,9.86,1430150.0
2023-01-11 12:00:00,9.86,9.9,9.83,9.86,1920141.0,9.86,9.9,9.83,9.86,1920141.0
2023-01-11 12:30:00,9.86,9.86,9.81,9.84,1439253.0,9.86,9.86,9.81,9.84,1439253.0
2023-01-11 13:00:00,9.84,9.9,9.83,9.87,1564113.0,9.84,9.9,9.83,9.87,1564113.0
2023-01-11 13:30:00,9.87,9.89,9.8,9.82,1231441.0,9.87,9.89,9.8,9.82,1231441.0
2023-01-11 14:00:00,9.81,9.88,9.79,9.84,1506011.0,9.81,9.88,9.79,9.84,1506011.0
2023-01-11 14:30:00,9.84,9.87,9.83,9.85,1045798.0,9.84,9.87,9.83,9.85,1045798.0
2023-01-11 15:00:00,9.85,9.88,9.83,9.85,1400056.0,9.85,9.88,9.83,9.85,1400056.0
2023-01-11 15:30:00,9.85,9.87,9.81,9.86,4301729.0,9.85,9.87,9.81,9.86,4301729.0
2023-01-12 09:30:00,10.06,10.22,9.86,9.91,7857074.0,10.06,10.22,9.86,9.91,7857074.0
2023-01-12 10:00:00,9.91,10.09,9.9,10.0,3994869.0,9.91,10.09,9.9,10.0,3994869.0
2023-01-12 10:30:00,10.0,10.02,9.89,9.96,2871653.0,10.0,10.02,9.89,9.96,2871653.0
2023-01-12 11:00:00,9.95,10.03,9.91,10.02,2495638.0,9.95,10.03,9.91,10.02,2495638.0
2023-01-12 11:30:00,10.01,10.14,9.99,10.09,2749891.0,10.01,10.14,9.99,10.09,2749891.0
2023-01-12 12:00:00,10.08,10.16,10.08,10.15,1669717.0,10.08,10.16,10.08,10.15,1669717.0
2023-01-12 12:30:00,10.16,10.18,10.13,10.16,1563309.0,10.16,10.18,10.13,10.16,1563309.0
2023-01-12 13:00:00,10.16,10.25,10.15,10.17,2994429.0,10.16,10.25,10.15,10.17,2994429.0
2023-01-12 13:30:00,10.17,10.25,10.13,10.19,2923751.0,10.17,10.25,10.13,10.19,2923751.0
2023-01-12 14:00:00,10.2,10.21,10.14,10.16,2260134.0,10.2,10.21,10.14,10.16,2260134.0
2023-01-12 14:30:00,10.15,10.18,10.12,10.14,1991380.0,10.15,10.18,10.12,10.14,1991380.0
2023-01-12 15:00:00,10.15,10.29,10.14,10.27,2851768.0,10.15,10.29,10.14,10.27,2851768.0
2023-01-12 15:30:00,10.27,10.29,10.22,10.28,4822283.0,10.27,10.29,10.22,10.28,4822283.0
2023-01-13 09:30:00,10.15,10.48,10.14,10.47,6733364.0,10.15,10.48,10.14,10.47,6733364.0
2023-01-13 10:00:00,10.46,10.61,10.42,10.54,5550834.0,10.46,10.61,10.42,10.54,5550834.0
2023-01-13 10:30:00,10.54,10.61,10.48,10.54,2880717.0,10.54,10.61,10.48,10.54,2880717.0
2023-01-13 11:00:00,10.54,10.57,10.44,10.46,2269838.0,10.54,10.57,10.44,10.46,2269838.0
2023-01-13 11:30:00,10.46,10.6,10.46,10.53,2257491.0,10.46,10.6,10.46,10.53,2257491.0
2023-01-13 12:00:00,10.53,10.54,10.44,10.52,2182045.0,10.53,10.54,10.44,10.52,2182045.0
2023-01-13 12:30:00,10.52,10.53,10.47,10.52,1305738.0,10.52,10.53,10.47,10.52,1305738.0
2023-01-13 13:00:00,10.52,10.53,10.4,10.46,1556289.0,10.52,10.53,10.4,10.46,1556289.0
2023-01-13 13:30:00,10.46,10.5,10.44,10.47,1421147.0,10.46,10.5,10.44,10.47,1421147.0
2023-01-13 14:00:00,10.47,10.5,10.46,10.47,1472212.0,10.47,10.5,10.46,10.47,1472212.0
2023-01-13 14:30:00,10.47,10.48,10.42,10.45,1590689.0,10.47,10.48,10.42,10.45,1590689.0
2023-01-13 15:00:00,10.44,10.49,10.44,10.49,2316940.0,10.44,10.49,10.44,10.49,2316940.0
2023-01-13 15:30:00,10.48,10.53,10.47,10.51,5225493.0,10.48,10.53,10.47,10.51,5225493.0
2023-01-17 09:30:00,10.61,10.65,10.42,10.54,5468977.0,10.61,10.65,10.42,10.54,5468977.0
2023-01-17 10:00:00,10.54,10.84,10.54,10.82,5212919.0,10.54,10.84,10.54,10.82,5212919.0
2023-01-17 10:30:00,10.82,10.83,10.67,10.76,4379329.0,10.82,10.83,10.67,10.76,4379329.0
2023-01-17 11:00:00,10.77,10.78,10.65,10.72,2256318.0,10.77,10.78,10.65,10.72,2256318.0
2023-01-17 11:30:00,10.73,10.73,10.65,10.67,1875134.0,10.73,10.73,10.65,10.67,1875134.0
2023-01-17 12:00:00,10.67,10.76,10.65,10.74,2012895.0,10.67,10.76,10.65,10.74,2012895.0
2023-01-17 12:30:00,10.75,10.8,10.74,10.78,1492129.0,10.75,10.8,10.74,10.78,1492129.0
2023-01-17 13:00:00,10.78,10.82,10.73,10.82,2145138.0,10.78,10.82,10.73,10.82,2145138.0
2023-01-17 13:30:00,10.81,10.89,10.81,10.87,2127689.0,10.81,10.89,10.81,10.87,2127689.0
2023-01-17 14:00:00,10.88,10.94,10.81,10.85,4058173.0,10.88,10.94,10.81,10.85,4058173.0
2023-01-17 14:30:00,10.85,10.86,10.77,10.8,2551288.0,10.85,10.86,10.77,10.8,2551288.0
2023-01-17 15:00:00,10.8,10.9,10.8,10.9,2356939.0,10.8,10.9,10.8,10.9,2356939.0
2023-01-17 15:30:00,10.9,10.93,10.85,10.88,5530288.0,10.9,10.93,10.85,10.88,5530288.0
2023-01-18 09:30:00,11.09,11.17,10.95,11.03,9012477.0,11.09,11.17,10.95,11.03,9012477.0
2023-01-18 10:00:00,11.03,11.09,10.86,10.92,4366666.0,11.03,11.09,10.86,10.92,4366666.0
2023-01-18 10:30:00,10.92,10.93,10.62,10.69,5361628.0,10.92,10.93,10.62,10.69,5361628.0
2023-01-18 11:00:00,10.69,10.7,10.47,10.54,5259863.0,10.69,10.7,10.47,10.54,5259863.0
2023-01-18 11:30:00,10.54,10.59,10.45,10.58,3753812.0,10.54,10.59,10.45,10.58,3753812.0
2023-01-18 12:00:00,10.58,10.61,10.53,10.55,2380634.0,10.58,10.61,10.53,10.55,2380634.0
2023-01-18 12:30:00,10.56,10.58,10.47,10.47,2055993.0,10.56,10.58,10.47,10.47,2055993.0
2023-01-18 13:00:00,10.48,10.51,10.34,10.38,4133047.0,10.48,10.51,10.34,10.38,4133047.0
2023-01-18 13:30:00,10.38,10.47,10.36,10.46,3128474.0,10.38,10.47,10.36,10.46,3128474.0
2023-01-18 14:00:00,10.46,10.47,10.39,10.44,1796575.0,10.46,10.47,10.39,10.44,1796575.0
2023-01-18 14:30:00,10.44,10.47,10.39,10.41,1587831.0,10.44,10.47,10.39,10.41,1587831.0
2023-01-18 15:00:00,10.4,10.55,10.37,10.52,3482009.0,10.4,10.55,10.37,10.52,3482009.0
2023-01-18 15:30:00,10.52,10.52,10.42,10.42,5287431.0,10.52,10.52,10.42,10.42,5287431.0
2023-01-19 09:30:00,10.13,10.21,10.06,10.13,7403502.0,10.13,10.21,10.06,10.13,7403502.0
2023-01-19 10:00:00,10.13,10.22,9.95,9.97,4105628.0,10.13,10.22,9.95,9.97,4105628.0
2023-01-19 10:30:00,9.97,10.12,9.96,10.04,2969033.0,9.97,10.12,9.96,10.04,2969033.0
2023-01-19 11:00:00,10.04,10.06,9.92,9.95,2695136.0,10.04,10.06,9.92,9.95,2695136.0
2023-01-19 11:30:00,9.95,10.03,9.93,10.0,2242388.0,9.95,10.03,9.93,10.0,2242388.0
2023-01-19 12:00:00,10.0,10.13,9.98,10.07,2008152.0,10.0,10.13,9.98,10.07,2008152.0
2023-01-19 12:30:00,10.06,10.07,10.0,10.04,1288891.0,10.06,10.07,10.0,10.04,1288891.0
2023-01-19 13:00:00,10.04,10.12,10.02,10.07,2263305.0,10.04,10.12,10.02,10.07,2263305.0
2023-01-19 13:30:00,10.07,10.16,10.04,10.05,2776567.0,10.07,10.16,10.04,10.05,2776567.0
2023-01-19 14:00:00,10.05,10.18,10.01,10.18,2566263.0,10.05,10.18,10.01,10.18,2566263.0
2023-01-19 14:30:00,10.17,10.21,10.15,10.2,1338021.0,10.17,10.21,10.15,10.2,1338021.0
2023-01-19 15:00:00,10.21,10.24,10.13,10.13,2457435.0,10.21,10.24,10.13,10.13,2457435.0
2023-01-19 15:30:00,10.14,10.15,10.09,10.13,4987490.0,10.14,10.15,10.09,10.13,4987490.0
2023-01-20 09:30:00,10.28,10.37,10.16,10.34,5130315.0,10.28,10.37,10.16,10.34,5130315.0
2023-01-20 10:00:00,10.34,10.42,10.3,10.39,3057649.0,10.34,10.42,10.3,10.39,3057649.0
2023-01-20 10:30:00,10.38,10.41,10.32,10.37,2066870.0,10.38,10.41,10.32,10.37,2066870.0
2023-01-20 11:00:00,10.36,10.54,10.36,10.51,2581240.0,10.36,10.54,10.36,10.51,2581240.0
2023-01-20 11:30:00,10.52,10.54,10.47,10.49,1917834.0,10.52,10.54,10.47,10.49,1917834.0
2023-01-20 12:00:00,10.49,10.59,10.48,10.55,2701029.0,10.49,10.59,10.48,10.55,2701029.0
2023-01-20 12:30:00,10.54,10.57,10.5,10.51,1092649.0,10.54,10.57,10.5,10.51,1092649.0
2023-01-20 13:00:00,10.51,10.57,10.48,10.54,2023182.0,10.51,10.57,10.48,10.54,2023182.0
2023-01-20 13:30:00,10.54,10.62,10.53,10.6,2166218.0,10.54,10.62,10.53,10.6,2166218.0
2023-01-20 14:00:00,10.61,10.62,10.55,10.55,1265927.0,10.61,10.62,10.55,10.55,1265927.0
2023-01-20 14:30:00,10.55,10.58,10.47,10.49,1582569.0,10.55,10.58,10.47,10.49,1582569.0
2023-01-20 15:00:00,10.49,10.57,10.47,10.55,2210790.0,10.49,10.57,10.47,10.55,2210790.0
2023-01-20 15:30:00,10.55,10.58,10.46,10.47,6559437.0,10.55,10.58,10.46,10.47,6559437.0
2023-01-23 09:30:00,10.64,10.75,10.53,10.7,4224610.0,10.64,10.75,10.53,10.7,4224610.0
2023-01-23 10:00:00,10.7,10.83,10.69,10.81,2691091.0,10.7,10.83,10.69,10.81,2691091.0
2023-01-23 10:30:00,10.81,10.83,10.67,10.69,2294509.0,10.81,10.83,10.67,10.69,2294509.0
2023-01-23 11:00:00,10.68,10.72,10.63,10.69,3400573.0,10.68,10.72,10.63,10.69,3400573.0
2023-01-23 11:30:00,10.69,10.79,10.69,10.73,2319757.0,10.69,10.79,10.69,10.73,2319757.0
2023-01-23 12:00:00,10.73,10.78,10.69,10.76,1582419.0,10.73,10.78,10.69,10.76,1582419.0
2023-01-23 12:30:00,10.76,10.78,10.72,10.76,979870.0,10.76,10.78,10.72,10.76,979870.0
2023-01-23 13:00:00,10.77,10.82,10.75,10.8,1321755.0,10.77,10.82,10.75,10.8,1321755.0
2023-01-23 13:30:00,10.8,10.83,10.78,10.8,1034449.0,10.8,10.83,10.78,10.8,1034449.0
2023-01-23 14:00:00,10.79,10.82,10.76,10.77,1015758.0,10.79,10.82,10.76,10.77,1015758.0
2023-01-23 14:30:00,10.78,10.8,10.7,10.76,1676073.0,10.78,10.8,10.7,10.76,1676073.0
2023-01-23 15:00:00,10.76,10.79,10.72,10.74,1553392.0,10.76,10.79,10.72,10.74,1553392.0
2023-01-23 15:30:00,10.74,10.75,10.65,10.72,4079901.0,10.74,10.75,10.65,10.72,4079901.0
2023-01-24 09:30:00,10.72,10.83,10.4,10.71,4212374.0,10.72,10.83,10.4,10.71,4212374.0
2023-01-24 10:00:00,10.71,10.8,10.6,10.78,3373152.0,10.71,10.8,10.6,10.78,3373152.0
2023-01-24 10:30:00,10.78,10.94,10.75,10.91,4009454.0,10.78,10.94,10.75,10.91,4009454.0
2023-01-24 11:00:00,10.91,10.96,10.86,10.89,2786135.0,10.91,10.96,10.86,10.89,2786135.0
2023-01-24 11:30:00,10.9,10.9,10.82,10.84,1452052.0,10.9,10.9,10.82,10.84,1452052.0
2023-01-24 12:00:00,10.84,10.87,10.79,10.85,1315063.0,10.84,10.87,10.79,10.85,1315063.0
2023-01-24 12:30:00,10.85,10.85,10.77,10.79,970461.0,10.85,10.85,10.77,10.79,970461.0
2023-01-24 13:00:00,10.79,10.81,10.75,10.77,1285920.0,10.79,10.81,10.75,10.77,1285920.0
2023-01-24 13:30:00,10.77,10.8,10.75,10.78,980539.0,10.77,10.8,10.75,10.78,980539.0
2023-01-24 14:00:00,10.78,10.78,10.71,10.72,1218060.0,10.78,10.78,10.71,10.72,1218060.0
2023-01-24 14:30:00,10.73,10.76,10.7,10.75,913700.0,10.73,10.76,10.7,10.75,913700.0
2023-01-24 15:00:00,10.75,10.77,10.66,10.7,2002565.0,10.75,10.77,10.66,10.7,2002565.0
2023-01-24 15:30:00,10.7,10.71,10.63,10.68,3717523.0,10.7,10.71,10.63,10.68,3717523.0
2023-01-25 09:30:00,10.49,10.59,10.38,10.39,5409678.0,10.49,10.59,10.38,10.39,5409678.0
2023-01-25 10:00:00,10.39,10.54,10.38,10.54,2249779.0,10.39,10.54,10.38,10.54,2249779.0
2023-01-25 10:30:00,10.54,10.61,10.5,10.6,2042171.0,10.54,10.61,10.5,10.6,2042171.0
2023-01-25 11:00:00,10.6,10.76,10.58,10.74,2421919.0,10.6,10.76,10.58,10.74,2421919.0
2023-01-25 11:30:00,10.75,10.78,10.7,10.74,1611778.0,10.75,10.78,10.7,10.74,1611778.0
2023-01-25 12:00:00,10.73,10.75,10.68,10.75,1169773.0,10.73,10.75,10.68,10.75,1169773.0
2023-01-25 12:30:00,10.74,10.77,10.73,10.75,869300.0,10.74,10.77,10.73,10.75,869300.0
2023-01-25 13:00:00,10.75,10.78,10.73,10.77,1142252.0,10.75,10.78,10.73,10.77,1142252.0
2023-01-25 13:30:00,10.76,10.85,10.73,10.82,1694220.0,10.76,10.85,10.73,10.82,1694220.0
2023-01-25 14:00:00,10.82,10.88,10.79,10.8,1538205.0,10.82,10.88,10.79,10.8,1538205.0
2023-01-25 14:30:00,10.8,10.87,10.78,10.86,1019403.0,10.8,10.87,10.78,10.86,1019403.0
2023-01-25 15:00:00,10.86,10.9,10.83,10.87,1807122.0,10.86,10.9,10.83,10.87,1807122.0
2023-01-25 15:30:00,10.87,10.88,10.84,10.88,3135190.0,10.87,10.88,10.84,10.88,3135190.0
2023-01-26 09:30:00,11.0,11.09,10.68,10.77,5965238.0,11.0,11.09,10.68,10.77,5965238.0
2023-01-26 10:00:00,10.77,10.82,10.7,10.77,3547592.0,10.77,10.82,10.7,10.77,3547592.0
2023-01-26 10:30:00,10.76,10.78,10.59,10.6,2418836.0,10.76,10.78,10.59,10.6,2418836.0
2023-01-26 11:00:00,10.6,10.71,10.57,10.68,1932677.0,10.6,10.71,10.57,10.68,1932677.0
2023-01-26 11:30:00,10.67,10.74,10.66,10.68,1360800.0,10.67,10.74,10.66,10.68,1360800.0
2023-01-26 12:00:00,10.68,10.73,10.65,10.66,1042988.0,10.68,10.73,10.65,10.66,1042988.0
2023-01-26 12:30:00,10.66,10.72,10.65,10.67,922551.0,10.66,10.72,10.65,10.67,922551.0
2023-01-26 13:00:00,10.67,10.67,10.58,10.6,1323191.0,10.67,10.67,10.58,10.6,1323191.0
2023-01-26 13:30:00,10.6,10.67,10.59,10.65,1967553.0,10.6,10.67,10.59,10.65,1967553.0
2023-01-26 14:00:00,10.65,10.65,10.59,10.6,1050204.0,10.65,10.65,10.59,10.6,1050204.0
2023-01-26 14:30:00,10.6,10.63,10.58,10.61,1115745.0,10.6,10.63,10.58,10.61,1115745.0
2023-01-26 15:00:00,10.62,10.62,10.57,10.59,1270867.0,10.62,10.62,10.57,10.59,1270867.0
2023-01-26 15:30:00,10.59,10.64,10.57,10.63,4156492.0,10.59,10.64,10.57,10.63,4156492.0
2023-01-27 09:30:00,10.78,11.08,10.76,10.88,7819509.0,10.78,11.08,10.76,10.88,7819509.0
2023-01-27 10:00:00,10.88,11.03,10.85,11.0,4921602.0,10.88,11.03,10.85,11.0,4921602.0
2023-01-27 10:30:00,11.01,11.04,10.9,10.93,2970684.0,11.01,11.04,10.9,10.93,2970684.0
2023-01-27 11:00:00,10.92,10.96,10.87,10.91,2137944.0,10.92,10.96,10.87,10.91,2137944.0
2023-01-27 11:30:00,10.92,10.96,10.9,10.9,1752584.0,10.92,10.96,10.9,10.9,1752584.0
2023-01-27 12:00:00,10.91,10.97,10.89,10.94,1703715.0,10.91,10.97,10.89,10.94,1703715.0
2023-01-27 12:30:00,10.95,10.96,10.89,10.92,1432076.0,10.95,10.96,10.89,10.92,1432076.0
2023-01-27 13:00:00,10.92,11.0,10.91,10.99,2393775.0,10.92,11.0,10.91,10.99,2393775.0
2023-01-27 13:30:00,10.99,11.08,10.96,11.05,2460353.0,10.99,11.08,10.96,11.05,2460353.0
2023-01-27 14:00:00,11.05,11.16,11.04,11.14,3359960.0,11.05,11.16,11.04,11.14,3359960.0
2023-01-27 14:30:00,11.14,11.24,11.14,11.2,3485586.0,11.14,11.24,11.14,11.2,3485586.0
2023-01-27 15:00:00,11.19,11.25,11.16,11.17,2658085.0,11.19,11.25,11.16,11.17,2658085.0
2023-01-27 15:30:00,11.17,11.18,10.99,11.02,6605426.0,11.17,11.18,10.99,11.02,6605426.0
2023-01-30 09:30:00,10.83,11.22,10.74,11.07,6275588.0,10.83,11.22,10.74,11.07,6275588.0
2023-01-30 10:00:00,11.07,11.15,10.92,10.94,3607666.0,11.07,11.15,10.92,10.94,3607666.0
2023-01-30 10:30:00,10.95,10.95,10.8,10.91,3061950.0,10.95,10.95,10.8,10.91,3061950.0
2023-01-30 11:00:00,10.91,11.01,10.85,10.96,2383178.0,10.91,11.01,10.85,10.96,2383178.0
2023-01-30 11:30:00,10.96,10.98,10.84,10.88,1749725.0,10.96,10.98,10.84,10.88,1749725.0
2023-01-30 12:00:00,10.89,10.92,10.82,10.85,1388791.0,10.89,10.92,10.82,10.85,1388791.0
2023-01-30 12:30:00,10.85,10.85,10.74,10.77,1537304.0,10.85,10.85,10.74,10.77,1537304.0
2023-01-30 13:00:00,10.76,10.81,10.71,10.79,1911186.0,10.76,10.81,10.71,10.79,1911186.0
2023-01-30 13:30:00,10.79,10.81,10.73,10.77,1433326.0,10.79,10.81,10.73,10.77,1433326.0
2023-01-30 14:00:00,10.76,10.79,10.7,10.71,1493253.0,10.76,10.79,10.7,10.71,1493253.0
2023-01-30 14:30:00,10.7,10.73,10.66,10.69,1513293.0,10.7,10.73,10.66,10.69,1513293.0
2023-01-30 15:00:00,10.69,10.69,10.61,10.63,2263625.0,10.69,10.69,10.61,10.63,2263625.0
2023-01-30 15:30:00,10.63,10.69,10.62,10.64,3935881.0,10.63,10.69,10.62,10.64,3935881.0
2023-01-31 09:30:00,10.78,10.83,10.64,10.69,4777706.0,10.78,10.83,10.64,10.69,4777706.0
2023-01-31 10:00:00,10.69,10.74,10.58,10.73,4137423.0,10.69,10.74,10.58,10.73,4137423.0
2023-01-31 10:30:00,10.73,10.8,10.7,10.76,2179239.0,10.73,10.8,10.7,10.76,2179239.0
2023-01-31 11:00:00,10.76,10.78,10.67,10.68,1459741.0,10.76,10.78,10.67,10.68,1459741.0
2023-01-31 11:30:00,10.68,10.74,10.64,10.71,1950711.0,10.68,10.74,10.64,10.71,1950711.0
2023-01-31 12:00:00,10.71,10.75,10.68,10.72,1180919.0,10.71,10.75,10.68,10.72,1180919.0
2023-01-31 12:30:00,10.73,10.75,10.7,10.71,758078.0,10.73,10.75,10.7,10.71,758078.0
2023-01-31 13:00:00,10.71,10.76,10.7,10.75,947797.0,10.71,10.76,10.7,10.75,947797.0
2023-01-31 13:30:00,10.75,10.76,10.7,10.74,940161.0,10.75,10.76,10.7,10.74,940161.0
2023-01-31 14:00:00,10.74,10.78,10.73,10.76,1172180.0,10.74,10.78,10.73,10.76,1172180.0
2023-01-31 14:30:00,10.77,10.82,10.76,10.78,1117855.0,10.77,10.82,10.76,10.78,1117855.0
2023-01-31 15:00:00,10.79,10.8,10.72,10.74,1090064.0,10.79,10.8,10.72,10.74,1090064.0
2023-01-31 15:30:00,10.75,10.83,10.74,10.83,4328224.0,10.75,10.83,10.74,10.83,4328224.0
2023-02-01 09:30:00,10.82,10.95,10.82,10.88,3963316.0,10.82,10.95,10.82,10.88,3963316.0
2023-02-01 10:00:00,10.88,10.91,10.81,10.85,2354324.0,10.88,10.91,10.81,10.85,2354324.0
2023-02-01 10:30:00,10.86,10.86,10.64,10.66,2970054.0,10.86,10.86,10.64,10.66,2970054.0
2023-02-01 11:00:00,10.65,10.75,10.62,10.72,2072204.0,10.65,10.75,10.62,10.72,2072204.0
2023-02-01 11:30:00,10.72,10.81,10.69,10.78,2831477.0,10.72,10.81,10.69,10.78,2831477.0
2023-02-01 12:00:00,10.79,10.86,10.78,10.86,1465319.0,10.79,10.86,10.78,10.86,1465319.0
2023-02-01 12:30:00,10.86,10.98,10.83,10.97,2164646.0,10.86,10.98,10.83,10.97,2164646.0
2023-02-01 13:00:00,10.97,11.1,10.94,11.09,2841632.0,10.97,11.1,10.94,11.09,2841632.0
2023-02-01 13:30:00,11.09,11.09,10.92,10.92,1480802.0,11.09,11.09,10.92,10.92,1480802.0
2023-02-01 14:00:00,10.93,11.07,10.85,11.0,2730834.0,10.93,11.07,10.85,11.0,2730834.0
2023-02-01 14:30:00,11.01,11.27,10.93,11.18,5481342.0,11.01,11.27,10.93,11.18,5481342.0
2023-02-01 15:00:00,11.18,11.3,11.16,11.27,4003407.0,11.18,11.3,11.16,11.27,4003407.0
2023-02-01 15:30:00,11.28,11.42,11.25,11.34,8185355.0,11.28,11.42,11.25,11.34,8185355.0
2023-02-02 09:30:00,11.7,11.78,11.5,11.51,7871469.0,11.7,11.78,11.5,11.51,7871469.0
2023-02-02 10:00:00,11.51,11.87,11.47,11.83,5636482.0,11.51,11.87,11.47,11.83,5636482.0
2023-02-02 10:30:00,11.84,12.25,11.83,12.2,8768778.0,11.84,12.25,11.83,12.2,8768778.0
2023-02-02 11:00:00,12.19,12.23,11.97,12.09,4772402.0,12.19,12.23,11.97,12.09,4772402.0
2023-02-02 11:30:00,12.09,12.16,11.99,12.0,2900223.0,12.09,12.16,11.99,12.0,2900223.0
2023-02-02 12:00:00,12.0,12.11,11.99,12.04,2671757.0,12.0,12.11,11.99,12.04,2671757.0
2023-02-02 12:30:00,12.04,12.14,12.03,12.13,1942939.0,12.04,12.14,12.03,12.13,1942939.0
2023-02-02 13:00:00,12.13,12.17,12.08,12.13,1807244.0,12.13,12.17,12.08,12.13,1807244.0
2023-02-02 13:30:00,12.13,12.26,12.12,12.26,2789373.0,12.13,12.26,12.12,12.26,2789373.0
2023-02-02 14:00:00,12.25,12.26,12.07,12.07,2732693.0,12.25,12.26,12.07,12.07,2732693.0
2023-02-02 14:30:00,12.07,12.08,11.85,11.85,4204650.0,12.07,12.08,11.85,11.85,4204650.0
2023-02-02 15:00:00,11.85,11.98,11.82,11.96,2801172.0,11.85,11.98,11.82,11.96,2801172.0
2023-02-02 15:30:00,11.96,12.06,11.91,12.04,5307795.0,11.96,12.06,11.91,12.04,5307795.0
2023-02-03 09:30:00,11.79,12.03,11.68,11.95,5414082.0,11.79,12.03,11.68,11.95,5414082.0
2023-02-03 10:00:00,11.94,12.1,11.85,12.05,3401558.0,11.94,12.1,11.85,12.05,3401558.0
2023-02-03 10:30:00,12.04,12.15,12.0,12.05,2812855.0,12.04,12.15,12.0,12.05,2812855.0
2023-02-03 11:00:00,12.05,12.06,11.94,11.99,1670768.0,12.05,12.06,11.94,11.99,1670768.0
2023-02-03 11:30:00,12.0,12.06,11.95,11.96,2789496.0,12.0,12.06,11.95,11.96,2789496.0
2023-02-03 12:00:00,11.96,12.06,11.95,12.03,1243424.0,11.96,12.06,11.95,12.03,1243424.0
2023-02-03 12:30:00,12.02,12.09,11.95,11.95,1544790.0,12.02,12.09,11.95,11.95,1544790.0
2023-02-03 13:00:00,11.96,11.98,11.86,11.89,2163288.0,11.96,11.98,11.86,11.89,2163288.0
2023-02-03 13:30:00,11.89,11.89,11.77,11.85,1669834.0,11.89,11.89,11.77,11.85,1669834.0
2023-02-03 14:00:00,11.86,11.87,11.77,11.82,1002397.0,11.86,11.87,11.77,11.82,1002397.0
2023-02-03 14:30:00,11.82,11.83,11.76,11.79,1292593.0,11.82,11.83,11.76,11.79,1292593.0
2023-02-03 15:00:00,11.78,11.83,11.74,11.82,2132944.0,11.78,11.83,11.74,11.82,2132944.0
2023-02-03 15:30:00,11.82,11.83,11.74,11.79,3761122.0,11.82,11.83,11.74,11.79,3761122.0
2023-02-06 09:30:00,11.6,11.8,11.55,11.7,4424229.0,11.6,11.8,11.55,11.7,4424229.0
2023-02-06 10:00:00,11.71,11.85,11.59,11.67,3294594.0,11.71,11.85,11.59,11.67,3294594.0
2023-02-06 10:30:00,11.66,11.77,11.57,11.73,2188822.0,11.66,11.77,11.57,11.73,2188822.0
2023-02-06 11:00:00,11.73,11.9,11.72,11.85,2210376.0,11.73,11.9,11.72,11.85,2210376.0
2023-02-06 11:30:00,11.85,11.89,11.75,11.85,2231131.0,11.85,11.89,11.75,11.85,2231131.0
2023-02-06 12:00:00,11.85,11.87,11.75,11.78,1438878.0,11.85,11.87,11.75,11.78,1438878.0
2023-02-06 12:30:00,11.78,11.84,11.74,11.75,1049767.0,11.78,11.84,11.74,11.75,1049767.0
2023-02-06 13:00:00,11.75,11.77,11.64,11.73,1644606.0,11.75,11.77,11.64,11.73,1644606.0
2023-02-06 13:30:00,11.73,11.81,11.7,11.8,1305668.0,11.73,11.81,11.7,11.8,1305668.0
2023-02-06 14:00:00,11.81,11.83,11.75,11.76,1208705.0,11.81,11.83,11.75,11.76,1208705.0
2023-02-06 14:30:00,11.76,11.78,11.7,11.78,1239176.0,11.76,11.78,11.7,11.78,1239176.0
2023-02-06 15:00:00,11.78,11.79,11.71,11.77,1693064.0,11.78,11.79,11.71,11.77,1693064.0
2023-02-06 15:30:00,11.77,11.89,11.75,11.87,4961181.0,11.77,11.89,11.75,11.87,4961181.0
2023-02-07 09:30:00,12.15,12.6,12.05,12.53,11275075.0,12.15,12.6,12.05,12.53,11275075.0
2023-02-07 10:00:00,12.53,12.62,12.04,12.11,9795627.0,12.53,12.62,12.04,12.11,9795627.0
2023-02-07 10:30:00,12.11,12.16,11.92,12.02,5982209.0,12.11,12.16,11.92,12.02,5982209.0
2023-02-07 11:00:00,12.02,12.07,11.83,11.92,4684283.0,12.02,12.07,11.83,11.92,4684283.0
2023-02-07 11:30:00,11.91,11.92,11.76,11.82,3788665.0,11.91,11.92,11.76,11.82,3788665.0
2023-02-07 12:00:00,11.82,11.85,11.78,11.82,2166853.0,11.82,11.85,11.78,11.82,2166853.0
2023-02-07 12:30:00,11.82,12.12,11.75,12.06,4837270.0,11.82,12.12,11.75,12.06,4837270.0
2023-02-07 13:00:00,12.07,12.12,11.8,11.81,3525953.0,12.07,12.12,11.8,11.81,3525953.0
2023-02-07 13:30:00,11.81,11.83,11.7,11.79,4343373.0,11.81,11.83,11.7,11.79,4343373.0
2023-02-07 14:00:00,11.79,11.97,11.78,11.91,2523434.0,11.79,11.97,11.78,11.91,2523434.0
2023-02-07 14:30:00,11.91,12.07,11.88,12.06,1717133.0,11.91,12.07,11.88,12.06,1717133.0
2023-02-07 15:00:00,12.07,12.17,12.02,12.17,3536057.0,12.07,12.17,12.02,12.17,3536057.0
2023-02-07 15:30:00,12.17,12.25,12.15,12.19,5872227.0,12.17,12.25,12.15,12.19,5872227.0
2023-02-08 09:30:00,12.32,12.4,12.09,12.22,6673519.0,12.32,12.4,12.09,12.22,6673519.0
2023-02-08 10:00:00,12.21,12.32,12.15,12.16,3180571.0,12.21,12.32,12.15,12.16,3180571.0
2023-02-08 10:30:00,12.16,12.18,12.02,12.02,2903444.0,12.16,12.18,12.02,12.02,2903444.0
2023-02-08 11:00:00,12.02,12.03,11.89,11.93,3266142.0,12.02,12.03,11.89,11.93,3266142.0
2023-02-08 11:30:00,11.92,11.95,11.84,11.91,2470218.0,11.92,11.95,11.84,11.91,2470218.0
2023-02-08 12:00:00,11.92,11.97,11.86,11.93,1163831.0,11.92,11.97,11.86,11.93,1163831.0
2023-02-08 12:30:00,11.92,11.97,11.91,11.96,922711.0,11.92,11.97,11.91,11.96,922711.0
2023-02-08 13:00:00,11.96,12.01,11.94,11.97,1131581.0,11.96,12.01,11.94,11.97,1131581.0
2023-02-08 13:30:00,11.98,12.01,11.93,11.96,1111503.0,11.98,12.01,11.93,11.96,1111503.0
2023-02-08 14:00:00,11.97,12.06,11.93,12.03,1235504.0,11.97,12.06,11.93,12.03,1235504.0
2023-02-08 14:30:00,12.03,12.05,11.91,11.96,1203474.0,12.03,12.05,11.91,11.96,1203474.0
2023-02-08 15:00:00,11.97,11.98,11.92,11.95,1442027.0,11.97,11.98,11.92,11.95,1442027.0
2023-02-08 15:30:00,11.94,11.97,11.87,11.88,3691853.0,11.94,11.97,11.87,11.88,3691853.0
2023-02-09 09:30:00,11.95,12.13,11.86,11.91,4393512.0,11.95,12.13,11.86,11.91,4393512.0
2023-02-09 10:00:00,11.9,11.98,11.8,11.8,3039253.0,11.9,11.98,11.8,11.8,3039253.0
2023-02-09 10:30:00,11.8,11.83,11.74,11.79,2149907.0,11.8,11.83,11.74,11.79,2149907.0
2023-02-09 11:00:00,11.79,11.79,11.71,11.75,1591599.0,11.79,11.79,11.71,11.75,1591599.0
2023-02-09 11:30:00,11.75,11.78,11.69,11.7,1820138.0,11.75,11.78,11.69,11.7,1820138.0
2023-02-09 12:00:00,11.7,11.72,11.66,11.68,1140078.0,11.7,11.72,11.66,11.68,1140078.0
2023-02-09 12:30:00,11.69,11.69,11.55,11.62,2110696.0,11.69,11.69,11.55,11.62,2110696.0
2023-02-09 13:00:00,11.62,11.63,11.57,11.62,1211953.0,11.62,11.63,11.57,11.62,1211953.0
2023-02-09 13:30:00,11.61,11.69,11.6,11.63,1384676.0,11.61,11.69,11.6,11.63,1384676.0
2023-02-09 14:00:00,11.62,11.65,11.53,11.54,1440949.0,11.62,11.65,11.53,11.54,1440949.0
2023-02-09 14:30:00,11.54,11.58,11.51,11.52,1400985.0,11.54,11.58,11.51,11.52,1400985.0
2023-02-09 15:00:00,11.51,11.51,11.39,11.42,2615728.0,11.51,11.51,11.39,11.42,2615728.0
2023-02-09 15:30:00,11.41,11.58,11.36,11.54,6328404.0,11.41,11.58,11.36,11.54,6328404.0
2023-02-10 09:30:00,11.37,11.45,11.16,11.19,5101736.0,11.37,11.45,11.16,11.19,5101736.0
2023-02-10 10:00:00,11.19,11.24,11.01,11.17,4524966.0,11.19,11.24,11.01,11.17,4524966.0
2023-02-10 10:30:00,11.17,11.22,11.09,11.2,2266495.0,11.17,11.22,11.09,11.2,2266495.0
2023-02-10 11:00:00,11.2,11.24,11.12,11.13,1750345.0,11.2,11.24,11.12,11.13,1750345.0
2023-02-10 11:30:00,11.13,11.25,11.11,11.23,3116944.0,11.13,11.25,11.11,11.23,3116944.0
2023-02-10 12:00:00,11.23,11.26,11.21,11.22,2573144.0,11.23,11.26,11.21,11.22,2573144.0
2023-02-10 12:30:00,11.23,11.27,11.21,11.25,2388443.0,11.23,11.27,11.21,11.25,2388443.0
2023-02-10 13:00:00,11.25,11.28,11.22,11.25,955197.0,11.25,11.28,11.22,11.25,955197.0
2023-02-10 13:30:00,11.24,11.25,11.15,11.16,3238268.0,11.24,11.25,11.15,11.16,3238268.0
2023-02-10 14:00:00,11.17,11.22,11.13,11.2,1137403.0,11.17,11.22,11.13,11.2,1137403.0
2023-02-10 14:30:00,11.2,11.22,11.12,11.18,1280719.0,11.2,11.22,11.12,11.18,1280719.0
2023-02-10 15:00:00,11.19,11.23,11.15,11.16,1899308.0,11.19,11.23,11.15,11.16,1899308.0
2023-02-10 15:30:00,11.15,11.22,11.12,11.15,4661552.0,11.15,11.22,11.12,11.15,4661552.0
2023-02-13 09:30:00,11.22,11.26,11.12,11.19,3595383.0,11.22,11.26,11.12,11.19,3595383.0
2023-02-13 10:00:00,11.2,11.37,11.19,11.35,2713291.0,11.2,11.37,11.19,11.35,2713291.0
2023-02-13 10:30:00,11.36,11.39,11.28,11.32,1897281.0,11.36,11.39,11.28,11.32,1897281.0
2023-02-13 11:00:00,11.33,11.46,11.31,11.45,2250370.0,11.33,11.46,11.31,11.45,2250370.0
2023-02-13 11:30:00,11.45,11.52,11.41,11.49,2019705.0,11.45,11.52,11.41,11.49,2019705.0
2023-02-13 12:00:00,11.49,11.55,11.48,11.53,2347729.0,11.49,11.55,11.48,11.53,2347729.0
2023-02-13 12:30:00,11.53,11.55,11.5,11.54,1053468.0,11.53,11.55,11.5,11.54,1053468.0
2023-02-13 13:00:00,11.54,11.62,11.51,11.6,1249852.0,11.54,11.62,11.51,11.6,1249852.0
2023-02-13 13:30:00,11.61,11.64,11.59,11.61,1268502.0,11.61,11.64,11.59,11.61,1268502.0
2023-02-13 14:00:00,11.61,11.69,11.58,11.67,1420178.0,11.61,11.69,11.58,11.67,1420178.0
2023-02-13 14:30:00,11.67,11.68,11.62,11.63,1202286.0,11.67,11.68,11.62,11.63,1202286.0
2023-02-13 15:00:00,11.63,11.68,11.59,11.66,1950700.0,11.63,11.68,11.59,11.66,1950700.0
2023-02-13 15:30:00,11.66,11.71,11.62,11.65,3682904.0,11.66,11.71,11.62,11.65,3682904.0
2023-02-14 09:30:00,11.55,11.79,11.38,11.74,5696501.0,11.55,11.79,11.38,11.74,5696501.0
2023-02-14 10:00:00,11.74,11.9,11.73,11.74,3086147.0,11.74,11.9,11.73,11.74,3086147.0
2023-02-14 10:30:00,11.74,11.76,11.55,11.6,3320166.0,11.74,11.76,11.55,11.6,3320166.0
2023-02-14 11:00:00,11.6,11.74,11.59,11.6,2024537.0,11.6,11.74,11.59,11.6,2024537.0
2023-02-14 11:30:00,11.6,11.63,11.53,11.63,1408969.0,11.6,11.63,11.53,11.63,1408969.0
2023-02-14 12:00:00,11.63,11.72,11.58,11.7,1488409.0,11.63,11.72,11.58,11.7,1488409.0
2023-02-14 12:30:00,11.69,11.72,11.63,11.68,1022506.0,11.69,11.72,11.63,11.68,1022506.0
2023-02-14 13:00:00,11.69,11.81,11.68,11.79,1864153.0,11.69,11.81,11.68,11.79,1864153.0
2023-02-14 13:30:00,11.79,11.85,11.75,11.83,1346082.0,11.79,11.85,11.75,11.83,1346082.0
2023-02-14 14:00:00,11.83,11.9,11.78,11.89,1641266.0,11.83,11.9,11.78,11.89,1641266.0
2023-02-14 14:30:00,11.89,11.95,11.88,11.93,1423362.0,11.89,11.95,11.88,11.93,1423362.0
2023-02-14 15:00:00,11.93,11.95,11.88,11.91,1464867.0,11.93,11.95,11.88,11.91,1464867.0
2023-02-14 15:30:00,11.9,11.96,11.87,11.89,4032368.0,11.9,11.96,11.87,11.89,4032368.0
2023-02-15 09:30:00,11.82,11.93,11.63,11.68,4576984.0,11.82,11.93,11.63,11.68,4576984.0
2023-02-15 10:00:00,11.69,12.05,11.68,12.02,3858718.0,11.69,12.05,11.68,12.02,3858718.0
2023-02-15 10:30:00,12.02,12.1,11.99,12.02,3213954.0,12.02,12.1,11.99,12.02,3213954.0
2023-02-15 11:00:00,12.02,12.1,11.98,12.01,2371528.0,12.02,12.1,11.98,12.01,2371528.0
2023-02-15 11:30:00,12.01,12.03,11.96,12.02,1726957.0,12.01,12.03,11.96,12.02,1726957.0
2023-02-15 12:00:00,12.02,12.03,11.96,11.99,1406823.0,12.02,12.03,11.96,11.99,1406823.0
2023-02-15 12:30:00,12.0,12.07,11.98,12.05,1343794.0,12.0,12.07,11.98,12.05,1343794.0
2023-02-15 13:00:00,12.06,12.1,12.04,12.05,1463337.0,12.06,12.1,12.04,12.05,1463337.0
2023-02-15 13:30:00,12.05,12.1,12.03,12.1,1202481.0,12.05,12.1,12.03,12.1,1202481.0
2023-02-15 14:00:00,12.1,12.14,12.08,12.09,1773426.0,12.1,12.14,12.08,12.09,1773426.0
2023-02-15 14:30:00,12.1,12.17,12.09,12.12,1397163.0,12.1,12.17,12.09,12.12,1397163.0
2023-02-15 15:00:00,12.12,12.15,12.1,12.13,1873710.0,12.12,12.15,12.1,12.13,1873710.0
2023-02-15 15:30:00,12.13,12.21,12.12,12.2,4188224.0,12.13,12.21,12.12,12.2,4188224.0
2023-02-16 09:30:00,12.0,12.0,11.74,11.89,5024182.0,12.0,12.0,11.74,11.89,5024182.0
2023-02-16 10:00:00,11.88,11.98,11.85,11.92,1935189.0,11.88,11.98,11.85,11.92,1935189.0
2023-02-16 10:30:00,11.92,11.97,11.86,11.9,2006888.0,11.92,11.97,11.86,11.9,2006888.0
2023-02-16 11:00:00,11.9,11.94,11.86,11.88,1564195.0,11.9,11.94,11.86,11.88,1564195.0
2023-02-16 11:30:00,11.89,11.92,11.84,11.85,1575267.0,11.89,11.92,11.84,11.85,1575267.0
2023-02-16 12:00:00,11.84,11.86,11.77,11.82,1730450.0,11.84,11.86,11.77,11.82,1730450.0
2023-02-16 12:30:00,11.82,11.83,11.73,11.74,1680293.0,11.82,11.83,11.73,11.74,1680293.0
2023-02-16 13:00:00,11.74,11.79,11.66,11.67,1694680.0,11.74,11.79,11.66,11.67,1694680.0
2023-02-16 13:30:00,11.66,11.76,11.65,11.73,1212358.0,11.66,11.76,11.65,11.73,1212358.0
2023-02-16 14:00:00,11.73,11.77,11.7,11.73,961053.0,11.73,11.77,11.7,11.73,961053.0
2023-02-16 14:30:00,11.73,11.81,11.72,11.74,1228040.0,11.73,11.81,11.72,11.74,1228040.0
2023-02-16 15:00:00,11.74,11.77,11.62,11.63,2089918.0,11.74,11.77,11.62,11.63,2089918.0
2023-02-16 15:30:00,11.62,11.68,11.57,11.61,4406310.0,11.62,11.68,11.57,11.61,4406310.0
2023-02-17 09:30:00,11.51,11.57,11.3,11.33,4249979.0,11.51,11.57,11.3,11.33,4249979.0
2023-02-17 10:00:00,11.33,11.49,11.32,11.44,2290140.0,11.33,11.49,11.32,11.44,2290140.0
2023-02-17 10:30:00,11.44,11.48,11.35,11.4,2325897.0,11.44,11.48,11.35,11.4,2325897.0
2023-02-17 11:00:00,11.39,11.43,11.34,11.39,1486647.0,11.39,11.43,11.34,11.39,1486647.0
2023-02-17 11:30:00,11.39,11.44,11.34,11.36,1390900.0,11.39,11.44,11.34,11.36,1390900.0
2023-02-17 12:00:00,11.36,11.38,11.3,11.32,1516492.0,11.36,11.38,11.3,11.32,1516492.0
2023-02-17 12:30:00,11.31,11.32,11.18,11.21,2147180.0,11.31,11.32,11.18,11.21,2147180.0
2023-02-17 13:00:00,11.21,11.25,11.17,11.17,1675969.0,11.21,11.25,11.17,11.17,1675969.0
2023-02-17 13:30:00,11.18,11.25,11.16,11.24,1329999.0,11.18,11.25,11.16,11.24,1329999.0
2023-02-17 14:00:00,11.24,11.29,11.22,11.25,1255776.0,11.24,11.29,11.22,11.25,1255776.0
2023-02-17 14:30:00,11.25,11.32,11.23,11.3,960030.0,11.25,11.32,11.23,11.3,960030.0
2023-02-17 15:00:00,11.31,11.34,11.26,11.27,1388148.0,11.31,11.34,11.26,11.27,1388148.0
2023-02-17 15:30:00,11.27,11.33,11.26,11.29,3923513.0,11.27,11.33,11.26,11.29,3923513.0
2023-02-21 09:30:00,11.12,11.28,11.04,11.08,3560450.0,11.12,11.28,11.04,11.08,3560450.0
2023-02-21 10:00:00,11.08,11.15,11.06,11.11,2257531.0,11.08,11.15,11.06,11.11,2257531.0
2023-02-21 10:30:00,11.11,11.21,11.07,11.14,1336038.0,11.11,11.21,11.07,11.14,1336038.0
2023-02-21 11:00:00,11.14,11.18,11.1,11.14,1419007.0,11.14,11.18,11.1,11.14,1419007.0
2023-02-21 11:30:00,11.14,11.17,11.08,11.08,799550.0,11.14,11.17,11.08,11.08,799550.0
2023-02-21 12:00:00,11.08,11.14,11.07,11.12,905379.0,11.08,11.14,11.07,11.12,905379.0
2023-02-21 12:30:00,11.12,11.15,11.1,11.15,1009903.0,11.12,11.15,11.1,11.15,1009903.0
2023-02-21 13:00:00,11.15,11.15,11.07,11.08,701274.0,11.15,11.15,11.07,11.08,701274.0
2023-02-21 13:30:00,11.08,11.08,11.05,11.07,678145.0,11.08,11.08,11.05,11.07,678145.0
2023-02-21 14:00:00,11.07,11.09,11.03,11.09,896426.0,11.07,11.09,11.03,11.09,896426.0
2023-02-21 14:30:00,11.09,11.13,11.07,11.1,859586.0,11.09,11.13,11.07,11.1,859586.0
2023-02-21 15:00:00,11.1,11.12,11.05,11.08,926579.0,11.1,11.12,11.05,11.08,926579.0
2023-02-21 15:30:00,11.08,11.14,11.08,11.14,2833772.0,11.08,11.14,11.08,11.14,2833772.0
2023-02-22 09:30:00,11.07,11.34,10.98,11.19,4197754.0,11.07,11.34,10.98,11.19,4197754.0
2023-02-22 10:00:00,11.2,11.21,10.98,10.98,3227400.0,11.2,11.21,10.98,10.98,3227400.0
2023-02-22 10:30:00,10.99,11.07,10.88,11.05,2949133.0,10.99,11.07,10.88,11.05,2949133.0
2023-02-22 11:00:00,11.06,11.12,11.01,11.03,832595.0,11.06,11.12,11.01,11.03,832595.0
2023-02-22 11:30:00,11.03,11.1,11.01,11.08,829222.0,11.03,11.1,11.01,11.08,829222.0
2023-02-22 12:00:00,11.07,11.1,11.02,11.05,725469.0,11.07,11.1,11.02,11.05,725469.0
2023-02-22 12:30:00,11.05,11.1,11.04,11.07,559399.0,11.05,11.1,11.04,11.07,559399.0
2023-02-22 13:00:00,11.07,11.11,11.02,11.11,1869451.0,11.07,11.11,11.02,11.11,1869451.0
2023-02-22 13:30:00,11.11,11.11,11.02,11.04,825475.0,11.11,11.11,11.02,11.04,825475.0
2023-02-22 14:00:00,11.04,11.13,11.01,11.04,1500631.0,11.04,11.13,11.01,11.04,1500631.0
2023-02-22 14:30:00,11.04,11.06,10.98,11.01,1400398.0,11.04,11.06,10.98,11.01,1400398.0
2023-02-22 15:00:00,11.0,11.06,10.96,11.02,1021876.0,11.0,11.06,10.96,11.02,1021876.0
2023-02-22 15:30:00,11.02,11.06,10.99,11.05,2646970.0,11.02,11.06,10.99,11.05,2646970.0
2023-02-23 09:30:00,11.16,11.22,11.01,11.09,3611622.0,11.16,11.22,11.01,11.09,3611622.0
2023-02-23 10:00:00,11.09,11.12,10.93,10.99,2098453.0,11.09,11.12,10.93,10.99,2098453.0
2023-02-23 10:30:00,11.0,11.02,10.85,10.88,1795263.0,11.0,11.02,10.85,10.88,1795263.0
2023-02-23 11:00:00,10.88,10.94,10.81,10.85,1705855.0,10.88,10.94,10.81,10.85,1705855.0
2023-02-23 11:30:00,10.84,10.87,10.71,10.71,2372396.0,10.84,10.87,10.71,10.71,2372396.0
2023-02-23 12:00:00,10.71,10.76,10.67,10.75,1819025.0,10.71,10.76,10.67,10.75,1819025.0
2023-02-23 12:30:00,10.75,10.79,10.73,10.79,909448.0,10.75,10.79,10.73,10.79,909448.0
2023-02-23 13:00:00,10.78,10.81,10.75,10.8,839166.0,10.78,10.81,10.75,10.8,839166.0
2023-02-23 13:30:00,10.8,10.85,10.78,10.83,1240030.0,10.8,10.85,10.78,10.83,1240030.0
2023-02-23 14:00:00,10.83,10.93,10.81,10.92,1404998.0,10.83,10.93,10.81,10.92,1404998.0
2023-02-23 14:30:00,10.92,10.97,10.9,10.92,1387231.0,10.92,10.97,10.9,10.92,1387231.0
2023-02-23 15:00:00,10.92,10.98,10.91,10.97,1542219.0,10.92,10.98,10.91,10.97,1542219.0
2023-02-23 15:30:00,10.97,11.02,10.89,10.9,3851002.0,10.97,11.02,10.89,10.9,3851002.0
2023-02-24 09:30:00,10.68,10.76,10.54,10.6,4349899.0,10.68,10.76,10.54,10.6,4349899.0
2023-02-24 10:00:00,10.59,10.64,10.5,10.56,1960477.0,10.59,10.64,10.5,10.56,1960477.0
2023-02-24 10:30:00,10.57,10.58,10.5,10.54,1782479.0,10.57,10.58,10.5,10.54,1782479.0
2023-02-24 11:00:00,10.54,10.58,10.49,10.54,2189467.0,10.54,10.58,10.49,10.54,2189467.0
2023-02-24 11:30:00,10.54,10.58,10.47,10.55,2117122.0,10.54,10.58,10.47,10.55,2117122.0
2023-02-24 12:00:00,10.56,10.56,10.41,10.44,2826956.0,10.56,10.56,10.41,10.44,2826956.0
2023-02-24 12:30:00,10.44,10.46,10.39,10.42,1261912.0,10.44,10.46,10.39,10.42,1261912.0
2023-02-24 13:00:00,10.42,10.45,10.38,10.44,1101623.0,10.42,10.45,10.38,10.44,1101623.0
2023-02-24 13:30:00,10.44,10.5,10.41,10.48,3129336.0,10.44,10.5,10.41,10.48,3129336.0
2023-02-24 14:00:00,10.49,10.54,10.48,10.49,1418264.0,10.49,10.54,10.48,10.49,1418264.0
2023-02-24 14:30:00,10.49,10.57,10.46,10.56,1432193.0,10.49,10.57,10.46,10.56,1432193.0
2023-02-24 15:00:00,10.55,10.61,10.55,10.57,1746460.0,10.55,10.61,10.55,10.57,1746460.0
2023-02-24 15:30:00,10.57,10.61,10.51,10.6,2793698.0,10.57,10.61,10.51,10.6,2793698.0
2023-02-27 09:30:00,10.82,10.99,10.76,10.99,4564742.0,10.82,10.99,10.76,10.99,4564742.0
2023-02-27 10:00:00,10.99,10.99,10.87,10.94,2282560.0,10.99,10.99,10.87,10.94,2282560.0
2023-02-27 10:30:00,10.93,10.97,10.84,10.91,1900738.0,10.93,10.97,10.84,10.91,1900738.0
2023-02-27 11:00:00,10.91,10.96,10.88,10.92,1410727.0,10.91,10.96,10.88,10.92,1410727.0
2023-02-27 11:30:00,10.92,10.95,10.86,10.87,1628928.0,10.92,10.95,10.86,10.87,1628928.0
2023-02-27 12:00:00,10.87,10.9,10.81,10.83,1297553.0,10.87,10.9,10.81,10.83,1297553.0
2023-02-27 12:30:00,10.82,10.87,10.82,10.85,614040.0,10.82,10.87,10.82,10.85,614040.0
2023-02-27 13:00:00,10.84,10.88,10.79,10.79,783984.0,10.84,10.88,10.79,10.79,783984.0
2023-02-27 13:30:00,10.79,10.89,10.79,10.88,788137.0,10.79,10.89,10.79,10.88,788137.0
2023-02-27 14:00:00,10.88,10.91,10.85,10.87,875761.0,10.88,10.91,10.85,10.87,875761.0
2023-02-27 14:30:00,10.88,10.88,10.82,10.85,701325.0,10.88,10.88,10.82,10.85,701325.0
2023-02-27 15:00:00,10.84,10.87,10.8,10.83,1015604.0,10.84,10.87,10.8,10.83,1015604.0
2023-02-27 15:30:00,10.83,10.84,10.76,10.83,3035100.0,10.83,10.84,10.76,10.83,3035100.0
2023-02-28 09:30:00,10.56,10.7,10.46,10.51,4993961.0,10.56,10.7,10.46,10.51,4993961.0
2023-02-28 10:00:00,10.51,10.54,10.29,10.3,4558122.0,10.51,10.54,10.29,10.3,4558122.0
2023-02-28 10:30:00,10.3,10.38,10.25,10.35,4750559.0,10.3,10.38,10.25,10.35,4750559.0
2023-02-28 11:00:00,10.35,10.52,10.35,10.51,2309560.0,10.35,10.52,10.35,10.51,2309560.0
2023-02-28 11:30:00,10.52,10.59,10.5,10.54,2605527.0,10.52,10.59,10.5,10.54,2605527.0
2023-02-28 12:00:00,10.54,10.57,10.51,10.57,1233550.0,10.54,10.57,10.51,10.57,1233550.0
2023-02-28 12:30:00,10.57,10.57,10.48,10.54,1240895.0,10.57,10.57,10.48,10.54,1240895.0
2023-02-28 13:00:00,10.54,10.65,10.54,10.6,1725927.0,10.54,10.65,10.54,10.6,1725927.0
2023-02-28 13:30:00,10.61,10.64,10.57,10.63,867210.0,10.61,10.64,10.57,10.63,867210.0
2023-02-28 14:00:00,10.64,10.67,10.6,10.61,1384982.0,10.64,10.67,10.6,10.61,1384982.0
2023-02-28 14:30:00,10.61,10.64,10.6,10.61,1400011.0,10.61,10.64,10.6,10.61,1400011.0
2023-02-28 15:00:00,10.61,10.64,10.59,10.59,1750669.0,10.61,10.64,10.59,10.59,1750669.0
2023-02-28 15:30:00,10.6,10.66,10.58,10.61,4285704.0,10.6,10.66,10.58,10.61,4285704.0
2023-03-01 09:30:00,10.62,10.7,10.54,10.62,3494175.0,10.62,10.7,10.54,10.62,3494175.0
2023-03-01 10:00:00,10.63,10.66,10.51,10.62,1620696.0,10.63,10.66,10.51,10.62,1620696.0
2023-03-01 10:30:00,10.61,10.66,10.51,10.61,1619871.0,10.61,10.66,10.51,10.61,1619871.0
2023-03-01 11:00:00,10.61,10.62,10.51,10.57,1314113.0,10.61,10.62,10.51,10.57,1314113.0
2023-03-01 11:30:00,10.57,10.66,10.55,10.63,1143754.0,10.57,10.66,10.55,10.63,1143754.0
2023-03-01 12:00:00,10.63,10.72,10.61,10.71,966072.0,10.63,10.72,10.61,10.71,966072.0
2023-03-01 12:30:00,10.71,10.76,10.69,10.7,1381057.0,10.71,10.76,10.69,10.7,1381057.0
2023-03-01 13:00:00,10.71,10.71,10.64,10.66,1012995.0,10.71,10.71,10.64,10.66,1012995.0
2023-03-01 13:30:00,10.66,10.66,10.56,10.56,936140.0,10.66,10.66,10.56,10.56,936140.0
2023-03-01 14:00:00,10.56,10.61,10.54,10.55,1088256.0,10.56,10.61,10.54,10.55,1088256.0
2023-03-01 14:30:00,10.55,10.59,10.54,10.55,815713.0,10.55,10.59,10.54,10.55,815713.0
2023-03-01 15:00:00,10.55,10.61,10.55,10.58,1419260.0,10.55,10.61,10.55,10.58,1419260.0
2023-03-01 15:30:00,10.57,10.61,10.56,10.6,3534557.0,10.57,10.61,10.56,10.6,3534557.0
2023-03-02 09:30:00,10.44,10.53,10.35,10.41,2806046.0,10.44,10.53,10.35,10.41,2806046.0
2023-03-02 10:00:00,10.41,10.5,10.35,10.39,2128819.0,10.41,10.5,10.35,10.39,2128819.0
2023-03-02 10:30:00,10.4,10.49,10.39,10.41,1265749.0,10.4,10.49,10.39,10.41,1265749.0
2023-03-02 11:00:00,10.41,10.5,10.39,10.4,1201184.0,10.41,10.5,10.39,10.4,1201184.0
2023-03-02 11:30:00,10.4,10.43,10.37,10.38,1133136.0,10.4,10.43,10.37,10.38,1133136.0
2023-03-02 12:00:00,10.38,10.41,10.35,10.4,997678.0,10.38,10.41,10.35,10.4,997678.0
2023-03-02 12:30:00,10.39,10.53,10.39,10.52,1272131.0,10.39,10.53,10.39,10.52,1272131.0
2023-03-02 13:00:00,10.53,10.58,10.49,10.51,1476790.0,10.53,10.58,10.49,10.51,1476790.0
2023-03-02 13:30:00,10.51,10.65,10.5,10.65,1186710.0,10.51,10.65,10.5,10.65,1186710.0
2023-03-02 14:00:00,10.65,10.74,10.64,10.72,1551193.0,10.65,10.74,10.64,10.72,1551193.0
2023-03-02 14:30:00,10.73,10.75,10.68,10.71,1163111.0,10.73,10.75,10.68,10.71,1163111.0
2023-03-02 15:00:00,10.71,10.75,10.68,10.73,1226039.0,10.71,10.75,10.68,10.73,1226039.0
2023-03-02 15:30:00,10.74,10.8,10.73,10.76,2635122.0,10.74,10.8,10.73,10.76,2635122.0
2023-03-03 09:30:00,10.99,11.07,10.9,10.95,3703021.0,10.99,11.07,10.9,10.95,3703021.0
2023-03-03 10:00:00,10.95,11.03,10.85,11.0,2624771.0,10.95,11.03,10.85,11.0,2624771.0
2023-03-03 10:30:00,11.0,11.07,10.99,11.01,1951853.0,11.0,11.07,10.99,11.01,1951853.0
2023-03-03 11:00:00,11.01,11.09,10.97,11.08,2189771.0,11.01,11.09,10.97,11.08,2189771.0
2023-03-03 11:30:00,11.08,11.14,11.05,11.12,1685366.0,11.08,11.14,11.05,11.12,1685366.0
2023-03-03 12:00:00,11.13,11.2,11.1,11.11,1738551.0,11.13,11.2,11.1,11.11,1738551.0
2023-03-03 12:30:00,11.11,11.17,11.09,11.15,829190.0,11.11,11.17,11.09,11.15,829190.0
2023-03-03 13:00:00,11.15,11.16,11.1,11.11,1000402.0,11.15,11.16,11.1,11.11,1000402.0
2023-03-03 13:30:00,11.1,11.13,11.09,11.12,1244978.0,11.1,11.13,11.09,11.12,1244978.0
2023-03-03 14:00:00,11.13,11.16,11.12,11.16,1049664.0,11.13,11.16,11.12,11.16,1049664.0
2023-03-03 14:30:00,11.15,11.16,11.12,11.13,1141951.0,11.15,11.16,11.12,11.13,1141951.0
2023-03-03 15:00:00,11.14,11.16,11.1,11.12,1281004.0,11.14,11.16,11.1,11.12,1281004.0
2023-03-03 15:30:00,11.12,11.13,11.09,11.1,3274813.0,11.12,11.13,11.09,11.1,3274813.0
2023-03-06 09:30:00,11.19,11.37,11.13,11.36,4094319.0,11.19,11.37,11.13,11.36,4094319.0
2023-03-06 10:00:00,11.36,11.44,11.28,11.37,2484851.0,11.36,11.44,11.28,11.37,2484851.0
2023-03-06 10:30:00,11.38,11.53,11.33,11.45,4695705.0,11.38,11.53,11.33,11.45,4695705.0
2023-03-06 11:00:00,11.45,11.45,11.31,11.36,1731218.0,11.45,11.45,11.31,11.36,1731218.0
2023-03-06 11:30:00,11.36,11.41,11.28,11.32,1586640.0,11.36,11.41,11.28,11.32,1586640.0
2023-03-06 12:00:00,11.32,11.35,11.28,11.29,923409.0,11.32,11.35,11.28,11.29,923409.0
2023-03-06 12:30:00,11.29,11.3,11.17,11.21,1201586.0,11.29,11.3,11.17,11.21,1201586.0
2023-03-06 13:00:00,11.21,11.27,11.17,11.21,2348220.0,11.21,11.27,11.17,11.21,2348220.0
2023-03-06 13:30:00,11.21,11.22,11.1,11.12,2353757.0,11.21,11.22,11.1,11.12,2353757.0
2023-03-06 14:00:00,11.12,11.18,11.1,11.13,1202532.0,11.12,11.18,11.1,11.13,1202532.0
2023-03-06 14:30:00,11.14,11.17,11.1,11.14,971921.0,11.14,11.17,11.1,11.14,971921.0
2023-03-06 15:00:00,11.13,11.15,11.07,11.09,1704121.0,11.13,11.15,11.07,11.09,1704121.0
2023-03-06 15:30:00,11.09,11.14,11.07,11.07,3541682.0,11.09,11.14,11.07,11.07,3541682.0
2023-03-07 09:30:00,11.06,11.2,10.99,11.13,2533865.0,11.06,11.2,10.99,11.13,2533865.0
2023-03-07 10:00:00,11.13,11.16,10.92,11.07,3403079.0,11.13,11.16,10.92,11.07,3403079.0
2023-03-07 10:30:00,11.07,11.19,11.03,11.04,1614257.0,11.07,11.19,11.03,11.04,1614257.0
2023-03-07 11:00:00,11.04,11.13,11.03,11.07,1116721.0,11.04,11.13,11.03,11.07,1116721.0
2023-03-07 11:30:00,11.07,11.11,11.02,11.07,1139716.0,11.07,11.11,11.02,11.07,1139716.0
2023-03-07 12:00:00,11.07,11.19,11.05,11.15,1232405.0,11.07,11.19,11.05,11.15,1232405.0
2023-03-07 12:30:00,11.15,11.18,11.12,11.15,1079753.0,11.15,11.18,11.12,11.15,1079753.0
2023-03-07 13:00:00,11.15,11.17,11.06,11.1,1186330.0,11.15,11.17,11.06,11.1,1186330.0
2023-03-07 13:30:00,11.1,11.12,10.94,10.94,1292260.0,11.1,11.12,10.94,10.94,1292260.0
2023-03-07 14:00:00,10.94,11.01,10.94,10.95,1139673.0,10.94,11.01,10.94,10.95,1139673.0
2023-03-07 14:30:00,10.96,10.97,10.87,10.88,1079505.0,10.96,10.97,10.87,10.88,1079505.0
2023-03-07 15:00:00,10.88,10.95,10.87,10.88,1474560.0,10.88,10.95,10.87,10.88,1474560.0
2023-03-07 15:30:00,10.88,10.95,10.86,10.87,2918836.0,10.88,10.95,10.86,10.87,2918836.0
2023-03-08 09:30:00,10.85,10.9,10.69,10.85,3048548.0,10.85,10.9,10.69,10.85,3048548.0
2023-03-08 10:00:00,10.86,10.91,10.72,10.9,2120017.0,10.86,10.91,10.72,10.9,2120017.0
2023-03-08 10:30:00,10.91,10.97,10.79,10.8,1291006.0,10.91,10.97,10.79,10.8,1291006.0
2023-03-08 11:00:00,10.81,10.87,10.8,10.81,1157494.0,10.81,10.87,10.8,10.81,1157494.0
2023-03-08 11:30:00,10.81,10.88,10.77,10.85,1066351.0,10.81,10.88,10.77,10.85,1066351.0
2023-03-08 12:00:00,10.85,10.87,10.61,10.61,2373515.0,10.85,10.87,10.61,10.61,2373515.0
2023-03-08 12:30:00,10.61,10.66,10.57,10.61,1685797.0,10.61,10.66,10.57,10.61,1685797.0
2023-03-08 13:00:00,10.61,10.62,10.51,10.51,1412457.0,10.61,10.62,10.51,10.51,1412457.0
2023-03-08 13:30:00,10.51,10.55,10.47,10.52,2174414.0,10.51,10.55,10.47,10.52,2174414.0
2023-03-08 14:00:00,10.53,10.6,10.5,10.58,1530476.0,10.53,10.6,10.5,10.58,1530476.0
2023-03-08 14:30:00,10.58,10.59,10.51,10.54,1072955.0,10.58,10.59,10.51,10.54,1072955.0
2023-03-08 15:00:00,10.54,10.54,10.45,10.49,3141666.0,10.54,10.54,10.45,10.49,3141666.0
2023-03-08 15:30:00,10.49,10.58,10.48,10.54,4506926.0,10.49,10.58,10.48,10.54,4506926.0
2023-03-09 09:30:00,10.51,10.59,10.4,10.5,3120083.0,10.51,10.59,10.4,10.5,3120083.0
2023-03-09 10:00:00,10.51,10.59,10.38,10.39,2869456.0,10.51,10.59,10.38,10.39,2869456.0
2023-03-09 10:30:00,10.4,10.49,10.38,10.41,1750432.0,10.4,10.49,10.38,10.41,1750432.0
2023-03-09 11:00:00,10.41,10.43,10.27,10.3,2590598.0,10.41,10.43,10.27,10.3,2590598.0
2023-03-09 11:30:00,10.29,10.32,10.2,10.21,2813850.0,10.29,10.32,10.2,10.21,2813850.0
2023-03-09 12:00:00,10.21,10.24,10.18,10.22,1969205.0,10.21,10.24,10.18,10.22,1969205.0
2023-03-09 12:30:00,10.22,10.22,10.12,10.12,1596217.0,10.22,10.22,10.12,10.12,1596217.0
2023-03-09 13:00:00,10.13,10.18,10.05,10.08,1983940.0,10.13,10.18,10.05,10.08,1983940.0
2023-03-09 13:30:00,10.07,10.08,9.97,10.0,2764851.0,10.07,10.08,9.97,10.0,2764851.0
2023-03-09 14:00:00,10.0,10.07,9.94,10.06,3020969.0,10.0,10.07,9.94,10.06,3020969.0
2023-03-09 14:30:00,10.06,10.12,10.03,10.04,2161916.0,10.06,10.12,10.03,10.04,2161916.0
2023-03-09 15:00:00,10.04,10.06,9.96,10.0,2074682.0,10.04,10.06,9.96,10.0,2074682.0
2023-03-09 15:30:00,10.0,10.05,9.96,9.99,5188895.0,10.0,10.05,9.96,9.99,5188895.0
2023-03-10 09:30:00,9.96,10.01,9.52,9.67,8262054.0,9.96,10.01,9.52,9.67,8262054.0
2023-03-10 10:00:00,9.66,10.01,9.65,9.96,4488550.0,9.66,10.01,9.65,9.96,4488550.0
2023-03-10 10:30:00,9.97,10.07,9.82,9.99,3900356.0,9.97,10.07,9.82,9.99,3900356.0
2023-03-10 11:00:00,9.99,10.01,9.87,9.99,3446545.0,9.99,10.01,9.87,9.99,3446545.0
2023-03-10 11:30:00,9.99,10.04,9.79,9.8,3348043.0,9.99,10.04,9.79,9.8,3348043.0
2023-03-10 12:00:00,9.8,9.81,9.71,9.76,2338185.0,9.8,9.81,9.71,9.76,2338185.0
2023-03-10 12:30:00,9.76,9.87,9.7,9.71,1362015.0,9.76,9.87,9.7,9.71,1362015.0
2023-03-10 13:00:00,9.71,9.72,9.57,9.62,2163472.0,9.71,9.72,9.57,9.62,2163472.0
2023-03-10 13:30:00,9.61,9.65,9.59,9.62,1369973.0,9.61,9.65,9.59,9.62,1369973.0
2023-03-10 14:00:00,9.62,9.75,9.61,9.69,1701714.0,9.62,9.75,9.61,9.69,1701714.0
2023-03-10 14:30:00,9.68,9.8,9.68,9.74,1951732.0,9.68,9.8,9.68,9.74,1951732.0
2023-03-10 15:00:00,9.74,9.78,9.67,9.7,2015094.0,9.74,9.78,9.67,9.7,2015094.0
2023-03-10 15:30:00,9.69,9.71,9.64,9.69,4354874.0,9.69,9.71,9.64,9.69,4354874.0
2023-03-13 09:30:00,9.44,9.46,9.11,9.4,8244706.0,9.44,9.46,9.11,9.4,8244706.0
2023-03-13 10:00:00,9.39,9.49,9.32,9.37,3567277.0,9.39,9.49,9.32,9.37,3567277.0
2023-03-13 10:30:00,9.38,9.51,9.24,9.39,3544355.0,9.38,9.51,9.24,9.39,3544355.0
2023-03-13 11:00:00,9.39,9.56,9.36,9.52,3753906.0,9.39,9.56,9.36,9.52,3753906.0
2023-03-13 11:30:00,9.52,9.52,9.38,9.43,2865399.0,9.52,9.52,9.38,9.43,2865399.0
2023-03-13 12:00:00,9.43,9.5,9.27,9.29,2578340.0,9.43,9.5,9.27,9.29,2578340.0
2023-03-13 12:30:00,9.29,9.37,9.2,9.21,2788838.0,9.29,9.37,9.2,9.21,2788838.0
2023-03-13 13:00:00,9.21,9.27,9.17,9.21,3169090.0,9.21,9.27,9.17,9.21,3169090.0
2023-03-13 13:30:00,9.2,9.29,9.16,9.28,1931442.0,9.2,9.29,9.16,9.28,1931442.0
2023-03-13 14:00:00,9.28,9.35,9.25,9.3,1733793.0,9.28,9.35,9.25,9.3,1733793.0
2023-03-13 14:30:00,9.31,9.37,9.27,9.36,1738916.0,9.31,9.37,9.27,9.36,1738916.0
2023-03-13 15:00:00,9.36,9.39,9.24,9.27,3338524.0,9.36,9.39,9.24,9.27,3338524.0
2023-03-13 15:30:00,9.27,9.36,9.24,9.24,5125326.0,9.27,9.36,9.24,9.24,5125326.0
2023-03-14 09:30:00,9.47,9.56,9.33,9.42,6380434.0,9.47,9.56,9.33,9.42,6380434.0
2023-03-14 10:00:00,9.42,9.42,9.24,9.42,3975968.0,9.42,9.42,9.24,9.42,3975968.0
2023-03-14 10:30:00,9.41,9.48,9.34,9.35,3075199.0,9.41,9.48,9.34,9.35,3075199.0
2023-03-14 11:00:00,9.35,9.5,9.35,9.45,2404375.0,9.35,9.5,9.35,9.45,2404375.0
2023-03-14 11:30:00,9.44,9.47,9.4,9.44,1595396.0,9.44,9.47,9.4,9.44,1595396.0
2023-03-14 12:00:00,9.44,9.45,9.37,9.38,1157184.0,9.44,9.45,9.37,9.38,1157184.0
2023-03-14 12:30:00,9.38,9.44,9.32,9.34,1907302.0,9.38,9.44,9.32,9.34,1907302.0
2023-03-14 13:00:00,9.35,9.35,9.18,9.2,3269875.0,9.35,9.35,9.18,9.2,3269875.0
2023-03-14 13:30:00,9.2,9.23,9.15,9.17,2171716.0,9.2,9.23,9.15,9.17,2171716.0
2023-03-14 14:00:00,9.18,9.19,9.07,9.1,3301300.0,9.18,9.19,9.07,9.1,3301300.0
2023-03-14 14:30:00,9.1,9.18,9.07,9.1,2468666.0,9.1,9.18,9.07,9.1,2468666.0
2023-03-14 15:00:00,9.11,9.13,9.01,9.04,3428642.0,9.11,9.13,9.01,9.04,3428642.0
2023-03-14 15:30:00,9.05,9.1,9.03,9.07,5141096.0,9.05,9.1,9.03,9.07,5141096.0
2023-03-15 09:30:00,8.72,8.89,8.67,8.71,6951153.0,8.72,8.89,8.67,8.71,6951153.0
2023-03-15 10:00:00,8.7,8.85,8.67,8.78,3350777.0,8.7,8.85,8.67,8.78,3350777.0
2023-03-15 10:30:00,8.79,8.81,8.59,8.7,4124396.0,8.79,8.81,8.59,8.7,4124396.0
2023-03-15 11:00:00,8.7,8.73,8.63,8.67,2819673.0,8.7,8.73,8.63,8.67,2819673.0
2023-03-15 11:30:00,8.67,8.71,8.61,8.62,2223783.0,8.67,8.71,8.61,8.62,2223783.0
2023-03-15 12:00:00,8.62,8.64,8.53,8.57,3534450.0,8.62,8.64,8.53,8.57,3534450.0
2023-03-15 12:30:00,8.56,8.57,8.4,8.42,4162053.0,8.56,8.57,8.4,8.42,4162053.0
2023-03-15 13:00:00,8.42,8.54,8.37,8.53,3872697.0,8.42,8.54,8.37,8.53,3872697.0
2023-03-15 13:30:00,8.53,8.59,8.48,8.58,3041763.0,8.53,8.59,8.48,8.58,3041763.0
2023-03-15 14:00:00,8.58,8.75,8.52,8.71,3362004.0,8.58,8.75,8.52,8.71,3362004.0
2023-03-15 14:30:00,8.71,8.76,8.67,8.72,2081281.0,8.71,8.76,8.67,8.72,2081281.0
2023-03-15 15:00:00,8.73,8.76,8.67,8.73,2816072.0,8.73,8.76,8.67,8.73,2816072.0
2023-03-15 15:30:00,8.72,8.78,8.67,8.73,6323622.0,8.72,8.78,8.67,8.73,6323622.0
2023-03-16 09:30:00,8.55,8.77,8.49,8.76,5516981.0,8.55,8.77,8.49,8.76,5516981.0
2023-03-16 10:00:00,8.76,8.76,8.5,8.56,3564863.0,8.76,8.76,8.5,8.56,3564863.0
2023-03-16 10:30:00,8.56,8.76,8.55,8.7,4016527.0,8.56,8.76,8.55,8.7,4016527.0
2023-03-16 11:00:00,8.7,8.83,8.68,8.82,3416777.0,8.7,8.83,8.68,8.82,3416777.0
2023-03-16 11:30:00,8.82,9.04,8.78,8.92,5215934.0,8.82,9.04,8.78,8.92,5215934.0
2023-03-16 12:00:00,8.91,8.93,8.84,8.93,2526064.0,8.91,8.93,8.84,8.93,2526064.0
2023-03-16 12:30:00,8.93,9.0,8.89,9.0,2239829.0,8.93,9.0,8.89,9.0,2239829.0
2023-03-16 13:00:00,9.0,9.05,8.96,9.04,2774421.0,9.0,9.05,8.96,9.04,2774421.0
2023-03-16 13:30:00,9.04,9.07,9.0,9.04,2234234.0,9.04,9.07,9.0,9.04,2234234.0
2023-03-16 14:00:00,9.04,9.05,8.96,9.03,2378307.0,9.04,9.05,8.96,9.03,2378307.0
2023-03-16 14:30:00,9.04,9.05,8.99,9.05,2164771.0,9.04,9.05,8.99,9.05,2164771.0
2023-03-16 15:00:00,9.04,9.16,9.03,9.13,3249501.0,9.04,9.16,9.03,9.13,3249501.0
2023-03-16 15:30:00,9.13,9.13,8.99,9.03,7221004.0,9.13,9.13,8.99,9.03,7221004.0
2023-03-17 09:30:00,8.89,8.93,8.71,8.87,5921147.0,8.89,8.93,8.71,8.87,5921147.0
2023-03-17 10:00:00,8.87,8.98,8.69,8.74,3327175.0,8.87,8.98,8.69,8.74,3327175.0
2023-03-17 10:30:00,8.74,8.76,8.66,8.69,2909384.0,8.74,8.76,8.66,8.69,2909384.0
2023-03-17 11:00:00,8.69,8.76,8.65,8.66,2611222.0,8.69,8.76,8.65,8.66,2611222.0
2023-03-17 11:30:00,8.66,8.72,8.66,8.69,2330248.0,8.66,8.72,8.66,8.69,2330248.0
2023-03-17 12:00:00,8.69,8.73,8.65,8.67,1719340.0,8.69,8.73,8.65,8.67,1719340.0
2023-03-17 12:30:00,8.68,8.71,8.59,8.63,2857386.0,8.68,8.71,8.59,8.63,2857386.0
2023-03-17 13:00:00,8.63,8.67,8.62,8.63,1713647.0,8.63,8.67,8.62,8.63,1713647.0
2023-03-17 13:30:00,8.63,8.68,8.6,8.64,2074840.0,8.63,8.68,8.6,8.64,2074840.0
2023-03-17 14:00:00,8.65,8.68,8.55,8.56,2622261.0,8.65,8.68,8.55,8.56,2622261.0
2023-03-17 14:30:00,8.56,8.61,8.55,8.59,2412166.0,8.56,8.61,8.55,8.59,2412166.0
2023-03-17 15:00:00,8.59,8.62,8.55,8.61,2871622.0,8.59,8.62,8.55,8.61,2871622.0
2023-03-17 15:30:00,8.61,8.61,8.55,8.55,8686146.0,8.61,8.61,8.55,8.55,8686146.0
2023-03-20 09:30:00,8.58,8.81,8.51,8.71,7234513.0,8.58,8.81,8.51,8.71,7234513.0
2023-03-20 10:00:00,8.71,8.83,8.67,8.82,6173087.0,8.71,8.83,8.67,8.82,6173087.0
2023-03-20 10:30:00,8.82,8.87,8.71,8.81,2907780.0,8.82,8.87,8.71,8.81,2907780.0
2023-03-20 11:00:00,8.82,8.89,8.79,8.84,2283663.0,8.82,8.89,8.79,8.84,2283663.0
2023-03-20 11:30:00,8.85,8.85,8.69,8.7,1833273.0,8.85,8.85,8.69,8.7,1833273.0
2023-03-20 12:00:00,8.7,8.71,8.59,8.62,2771660.0,8.7,8.71,8.59,8.62,2771660.0
2023-03-20 12:30:00,8.62,8.76,8.6,8.76,2573339.0,8.62,8.76,8.6,8.76,2573339.0
2023-03-20 13:00:00,8.76,8.76,8.65,8.66,1781818.0,8.76,8.76,8.65,8.66,1781818.0
2023-03-20 13:30:00,8.66,8.66,8.6,8.61,1858798.0,8.66,8.66,8.6,8.61,1858798.0
2023-03-20 14:00:00,8.61,8.64,8.57,8.61,1992293.0,8.61,8.64,8.57,8.61,1992293.0
2023-03-20 14:30:00,8.62,8.63,8.56,8.6,1992056.0,8.62,8.63,8.56,8.6,1992056.0
2023-03-20 15:00:00,8.6,8.63,8.56,8.62,2179135.0,8.6,8.63,8.56,8.62,2179135.0
2023-03-20 15:30:00,8.63,8.65,8.59,8.62,4343009.0,8.63,8.65,8.59,8.62,4343009.0
2023-03-21 09:30:00,8.95,9.18,8.95,9.12,7112057.0,8.95,9.18,8.95,9.12,7112057.0
2023-03-21 10:00:00,9.12,9.21,9.03,9.07,5509341.0,9.12,9.21,9.03,9.07,5509341.0
2023-03-21 10:30:00,9.07,9.18,9.04,9.07,3075602.0,9.07,9.18,9.04,9.07,3075602.0
2023-03-21 11:00:00,9.06,9.17,9.04,9.13,2241871.0,9.06,9.17,9.04,9.13,2241871.0
2023-03-21 11:30:00,9.13,9.18,9.04,9.06,3825291.0,9.13,9.18,9.04,9.06,3825291.0
2023-03-21 12:00:00,9.07,9.15,9.06,9.11,1529667.0,9.07,9.15,9.06,9.11,1529667.0
2023-03-21 12:30:00,9.12,9.16,9.1,9.16,1509563.0,9.12,9.16,9.1,9.16,1509563.0
2023-03-21 13:00:00,9.16,9.17,9.1,9.16,1225914.0,9.16,9.17,9.1,9.16,1225914.0
2023-03-21 13:30:00,9.17,9.19,9.14,9.14,1313960.0,9.17,9.19,9.14,9.14,1313960.0
2023-03-21 14:00:00,9.14,9.16,9.11,9.14,1132829.0,9.14,9.16,9.11,9.14,1132829.0
2023-03-21 14:30:00,9.15,9.2,9.11,9.17,1838789.0,9.15,9.2,9.11,9.17,1838789.0
2023-03-21 15:00:00,9.17,9.18,9.11,9.13,1467642.0,9.17,9.18,9.11,9.13,1467642.0
2023-03-21 15:30:00,9.13,9.15,9.1,9.12,4415734.0,9.13,9.15,9.1,9.12,4415734.0
2023-03-22 09:30:00,9.15,9.37,9.09,9.09,8673258.0,9.15,9.37,9.09,9.09,8673258.0
2023-03-22 10:00:00,9.09,9.23,9.09,9.22,2827375.0,9.09,9.23,9.09,9.22,2827375.0
2023-03-22 10:30:00,9.21,9.22,9.12,9.16,2312223.0,9.21,9.22,9.12,9.16,2312223.0
2023-03-22 11:00:00,9.16,9.23,9.13,9.22,2043539.0,9.16,9.23,9.13,9.22,2043539.0
2023-03-22 11:30:00,9.21,9.25,9.16,9.19,1398971.0,9.21,9.25,9.16,9.19,1398971.0
2023-03-22 12:00:00,9.19,9.2,9.14,9.18,1161188.0,9.19,9.2,9.14,9.18,1161188.0
2023-03-22 12:30:00,9.18,9.22,9.17,9.2,1317880.0,9.18,9.22,9.17,9.2,1317880.0
2023-03-22 13:00:00,9.19,9.25,9.15,9.22,1534498.0,9.19,9.25,9.15,9.22,1534498.0
2023-03-22 13:30:00,9.23,9.27,9.19,9.27,1370969.0,9.23,9.27,9.19,9.27,1370969.0
2023-03-22 14:00:00,9.26,9.37,9.25,9.34,3386535.0,9.26,9.37,9.25,9.34,3386535.0
2023-03-22 14:30:00,9.34,9.46,9.2,9.27,4799221.0,9.34,9.46,9.2,9.27,4799221.0
2023-03-22 15:00:00,9.27,9.3,9.15,9.25,4168978.0,9.27,9.3,9.15,9.25,4168978.0
2023-03-22 15:30:00,9.25,9.26,8.97,8.99,7934998.0,9.25,9.26,8.97,8.99,7934998.0
2023-03-23 09:30:00,9.05,9.4,8.98,9.3,10234763.0,9.05,9.4,8.98,9.3,10234763.0
2023-03-23 10:00:00,9.31,9.42,9.26,9.38,4071725.0,9.31,9.42,9.26,9.38,4071725.0
2023-03-23 10:30:00,9.39,9.47,9.32,9.45,3337104.0,9.39,9.47,9.32,9.45,3337104.0
2023-03-23 11:00:00,9.46,9.56,9.44,9.49,6539611.0,9.46,9.56,9.44,9.49,6539611.0
2023-03-23 11:30:00,9.5,9.51,9.37,9.38,2140616.0,9.5,9.51,9.37,9.38,2140616.0
2023-03-23 12:00:00,9.38,9.41,9.27,9.29,1929665.0,9.38,9.41,9.27,9.29,1929665.0
2023-03-23 12:30:00,9.29,9.32,9.23,9.26,2304522.0,9.29,9.32,9.23,9.26,2304522.0
2023-03-23 13:00:00,9.26,9.34,9.16,9.19,2211455.0,9.26,9.34,9.16,9.19,2211455.0
2023-03-23 13:30:00,9.19,9.28,9.17,9.23,2502648.0,9.19,9.28,9.17,9.23,2502648.0
2023-03-23 14:00:00,9.22,9.27,9.18,9.19,2865551.0,9.22,9.27,9.18,9.19,2865551.0
2023-03-23 14:30:00,9.19,9.21,9.06,9.15,4185782.0,9.19,9.21,9.06,9.15,4185782.0
2023-03-23 15:00:00,9.15,9.25,9.09,9.12,4442019.0,9.15,9.25,9.09,9.12,4442019.0
2023-03-23 15:30:00,9.12,9.27,9.1,9.21,6474912.0,9.12,9.27,9.1,9.21,6474912.0
2023-03-24 09:30:00,9.08,9.14,8.96,9.09,5336815.0,9.08,9.14,8.96,9.09,5336815.0
2023-03-24 10:00:00,9.09,9.22,9.04,9.11,3039842.0,9.09,9.22,9.04,9.11,3039842.0
2023-03-24 10:30:00,9.11,9.14,8.99,9.08,3016832.0,9.11,9.14,8.99,9.08,3016832.0
2023-03-24 11:00:00,9.08,9.1,9.01,9.05,2077793.0,9.08,9.1,9.01,9.05,2077793.0
2023-03-24 11:30:00,9.05,9.14,9.0,9.11,2579872.0,9.05,9.14,9.0,9.11,2579872.0
2023-03-24 12:00:00,9.11,9.14,9.0,9.02,2206544.0,9.11,9.14,9.0,9.02,2206544.0
2023-03-24 12:30:00,9.02,9.06,8.99,9.0,2115692.0,9.02,9.06,8.99,9.0,2115692.0
2023-03-24 13:00:00,9.0,9.05,8.98,9.02,1925249.0,9.0,9.05,8.98,9.02,1925249.0
2023-03-24 13:30:00,9.02,9.08,9.0,9.04,1846564.0,9.02,9.08,9.0,9.04,1846564.0
2023-03-24 14:00:00,9.04,9.11,9.04,9.1,1712971.0,9.04,9.11,9.04,9.1,1712971.0
2023-03-24 14:30:00,9.1,9.16,9.09,9.12,2233097.0,9.1,9.16,9.09,9.12,2233097.0
2023-03-24 15:00:00,9.11,9.19,9.09,9.17,2700920.0,9.11,9.19,9.09,9.17,2700920.0
2023-03-24 15:30:00,9.17,9.27,9.13,9.22,9965313.0,9.17,9.27,9.13,9.22,9965313.0
2023-03-27 09:30:00,9.53,9.72,9.0,9.39,17556257.0,9.53,9.72,9.0,9.39,17556257.0
2023-03-27 10:00:00,9.39,9.54,9.09,9.13,7323652.0,9.39,9.54,9.09,9.13,7323652.0
2023-03-27 10:30:00,9.13,9.17,9.01,9.03,4873439.0,9.13,9.17,9.01,9.03,4873439.0
2023-03-27 11:00:00,9.04,9.05,8.94,8.98,6581458.0,9.04,9.05,8.94,8.98,6581458.0
2023-03-27 11:30:00,8.97,9.02,8.85,8.97,6175270.0,8.97,9.02,8.85,8.97,6175270.0
2023-03-27 12:00:00,8.96,9.01,8.86,8.86,4428073.0,8.96,9.01,8.86,8.86,4428073.0
2023-03-27 12:30:00,8.87,8.88,8.75,8.77,6249267.0,8.87,8.88,8.75,8.77,6249267.0
2023-03-27 13:00:00,8.77,8.86,8.73,8.76,4742187.0,8.77,8.86,8.73,8.76,4742187.0
2023-03-27 13:30:00,8.77,8.86,8.71,8.73,4361485.0,8.77,8.86,8.71,8.73,4361485.0
2023-03-27 14:00:00,8.72,8.77,8.68,8.75,5596312.0,8.72,8.77,8.68,8.75,5596312.0
2023-03-27 14:30:00,8.74,8.8,8.72,8.77,3983768.0,8.74,8.8,8.72,8.77,3983768.0
2023-03-27 15:00:00,8.77,8.86,8.74,8.85,4052485.0,8.77,8.86,8.74,8.85,4052485.0
2023-03-27 15:30:00,8.85,8.86,8.75,8.79,9097138.0,8.85,8.86,8.75,8.79,9097138.0
2023-03-28 09:30:00,8.94,9.41,8.94,9.14,17426216.0,8.94,9.41,8.94,9.14,17426216.0
2023-03-28 10:00:00,9.14,9.36,9.05,9.34,6933421.0,9.14,9.36,9.05,9.34,6933421.0
2023-03-28 10:30:00,9.35,9.48,9.23,9.46,6641800.0,9.35,9.48,9.23,9.46,6641800.0
2023-03-28 11:00:00,9.45,9.46,9.26,9.27,5635671.0,9.45,9.46,9.26,9.27,5635671.0
2023-03-28 11:30:00,9.27,9.39,9.24,9.27,3906542.0,9.27,9.39,9.24,9.27,3906542.0
2023-03-28 12:00:00,9.27,9.38,9.27,9.33,2625288.0,9.27,9.38,9.27,9.33,2625288.0
2023-03-28 12:30:00,9.33,9.33,9.27,9.33,2265529.0,9.33,9.33,9.27,9.33,2265529.0
2023-03-28 13:00:00,9.33,9.34,9.27,9.3,1453430.0,9.33,9.34,9.27,9.3,1453430.0
2023-03-28 13:30:00,9.31,9.31,9.2,9.29,2363284.0,9.31,9.31,9.2,9.29,2363284.0
2023-03-28 14:00:00,9.29,9.41,9.28,9.28,3356948.0,9.29,9.41,9.28,9.28,3356948.0
2023-03-28 14:30:00,9.28,9.35,9.26,9.34,2336086.0,9.28,9.35,9.26,9.34,2336086.0
2023-03-28 15:00:00,9.34,9.4,9.28,9.31,4324464.0,9.34,9.4,9.28,9.31,4324464.0
2023-03-28 15:30:00,9.3,9.36,9.29,9.33,6870946.0,9.3,9.36,9.29,9.33,6870946.0
2023-03-29 09:30:00,9.67,9.92,9.64,9.72,12494053.0,9.67,9.92,9.64,9.72,12494053.0
2023-03-29 10:00:00,9.72,9.81,9.62,9.66,4763481.0,9.72,9.81,9.62,9.66,4763481.0
2023-03-29 10:30:00,9.66,9.71,9.57,9.6,3614118.0,9.66,9.71,9.57,9.6,3614118.0
2023-03-29 11:00:00,9.6,9.75,9.59,9.75,2870552.0,9.6,9.75,9.59,9.75,2870552.0
2023-03-29 11:30:00,9.75,9.89,9.74,9.88,3546527.0,9.75,9.89,9.74,9.88,3546527.0
2023-03-29 12:00:00,9.88,9.89,9.81,9.82,3126718.0,9.88,9.89,9.81,9.82,3126718.0
2023-03-29 12:30:00,9.83,9.84,9.7,9.71,2580836.0,9.83,9.84,9.7,9.71,2580836.0
2023-03-29 13:00:00,9.71,9.81,9.68,9.79,2473472.0,9.71,9.81,9.68,9.79,2473472.0
2023-03-29 13:30:00,9.79,9.85,9.77,9.8,1775606.0,9.79,9.85,9.77,9.8,1775606.0
2023-03-29 14:00:00,9.8,9.88,9.8,9.86,2332675.0,9.8,9.88,9.8,9.86,2332675.0
2023-03-29 14:30:00,9.86,9.9,9.85,9.88,1912548.0,9.86,9.9,9.85,9.88,1912548.0
2023-03-29 15:00:00,9.88,9.96,9.84,9.95,3547701.0,9.88,9.96,9.84,9.95,3547701.0
2023-03-29 15:30:00,9.94,9.95,9.87,9.89,5660324.0,9.94,9.95,9.87,9.89,5660324.0
2023-03-30 09:30:00,10.12,10.28,10.06,10.18,10449670.0,10.12,10.28,10.06,10.18,10449670.0
2023-03-30 10:00:00,10.18,10.23,10.08,10.13,3550041.0,10.18,10.23,10.08,10.13,3550041.0
2023-03-30 10:30:00,10.14,10.28,10.1,10.22,4058051.0,10.14,10.28,10.1,10.22,4058051.0
2023-03-30 11:00:00,10.21,10.22,10.12,10.21,2585726.0,10.21,10.22,10.12,10.21,2585726.0
2023-03-30 11:30:00,10.21,10.3,10.18,10.27,3006904.0,10.21,10.3,10.18,10.27,3006904.0
2023-03-30 12:00:00,10.26,10.27,10.2,10.24,2523278.0,10.26,10.27,10.2,10.24,2523278.0
2023-03-30 12:30:00,10.24,10.27,10.14,10.16,2667298.0,10.24,10.27,10.14,10.16,2667298.0
2023-03-30 13:00:00,10.16,10.24,10.14,10.22,1905883.0,10.16,10.24,10.14,10.22,1905883.0
2023-03-30 13:30:00,10.23,10.23,10.1,10.12,1887879.0,10.23,10.23,10.1,10.12,1887879.0
2023-03-30 14:00:00,10.12,10.2,10.1,10.2,1989091.0,10.12,10.2,10.1,10.2,1989091.0
2023-03-30 14:30:00,10.2,10.2,10.12,10.16,1134589.0,10.2,10.2,10.12,10.16,1134589.0
2023-03-30 15:00:00,10.16,10.17,10.1,10.15,1640218.0,10.16,10.17,10.1,10.15,1640218.0
2023-03-30 15:30:00,10.16,10.19,10.13,10.17,3521975.0,10.16,10.19,10.13,10.17,3521975.0
2023-03-31 09:30:00,10.28,10.33,10.18,10.25,4455379.0,10.28,10.33,10.18,10.25,4455379.0
2023-03-31 10:00:00,10.25,10.32,10.18,10.32,3117603.0,10.25,10.32,10.18,10.32,3117603.0
2023-03-31 10:30:00,10.32,10.35,10.21,10.25,2713581.0,10.32,10.35,10.21,10.25,2713581.0
2023-03-31 11:00:00,10.25,10.28,10.24,10.25,1311892.0,10.25,10.28,10.24,10.25,1311892.0
2023-03-31 11:30:00,10.25,10.27,10.23,10.25,1855195.0,10.25,10.27,10.23,10.25,1855195.0
2023-03-31 12:00:00,10.25,10.27,10.22,10.23,1571315.0,10.25,10.27,10.22,10.23,1571315.0
2023-03-31 12:30:00,10.22,10.24,10.16,10.19,2546559.0,10.22,10.24,10.16,10.19,2546559.0
2023-03-31 13:00:00,10.19,10.2,10.11,10.15,2554080.0,10.19,10.2,10.11,10.15,2554080.0
2023-03-31 13:30:00,10.15,10.15,10.07,10.1,1920103.0,10.15,10.15,10.07,10.1,1920103.0
2023-03-31 14:00:00,10.1,10.14,10.09,10.11,1754100.0,10.1,10.14,10.09,10.11,1754100.0
2023-03-31 14:30:00,10.11,10.12,10.08,10.09,1054338.0,10.11,10.12,10.08,10.09,1054338.0
2023-03-31 15:00:00,10.09,10.13,10.06,10.12,2876730.0,10.09,10.13,10.06,10.12,2876730.0
2023-03-31 15:30:00,10.12,10.17,10.06,10.15,5377234.0,10.12,10.17,10.06,10.15,5377234.0
2023-04-03 09:30:00,9.98,10.07,9.82,9.89,7718432.0,9.98,10.07,9.82,9.89,7718432.0
2023-04-03 10:00:00,9.89,9.95,9.84,9.91,3299413.0,9.89,9.95,9.84,9.91,3299413.0
2023-04-03 10:30:00,9.91,9.93,9.82,9.84,2481912.0,9.91,9.93,9.82,9.84,2481912.0
2023-04-03 11:00:00,9.83,9.92,9.82,9.91,1841438.0,9.83,9.92,9.82,9.91,1841438.0
2023-04-03 11:30:00,9.91,10.0,9.9,9.98,2202508.0,9.91,10.0,9.9,9.98,2202508.0
2023-04-03 12:00:00,9.98,9.98,9.9,9.92,1425025.0,9.98,9.98,9.9,9.92,1425025.0
2023-04-03 12:30:00,9.92,9.98,9.9,9.95,1219618.0,9.92,9.98,9.9,9.95,1219618.0
2023-04-03 13:00:00,9.96,10.01,9.93,9.94,1529255.0,9.96,10.01,9.93,9.94,1529255.0
2023-04-03 13:30:00,9.94,9.97,9.92,9.96,1252140.0,9.94,9.97,9.92,9.96,1252140.0
2023-04-03 14:00:00,9.96,10.0,9.94,9.98,1541999.0,9.96,10.0,9.94,9.98,1541999.0
2023-04-03 14:30:00,9.97,10.01,9.96,9.98,1142542.0,9.97,10.01,9.96,9.98,1142542.0
2023-04-03 15:00:00,9.99,10.01,9.96,9.96,1606283.0,9.99,10.01,9.96,9.96,1606283.0
2023-04-03 15:30:00,9.96,10.02,9.95,9.96,4361031.0,9.96,10.02,9.95,9.96,4361031.0
2023-04-04 09:30:00,10.05,10.12,9.79,9.87,4361064.0,10.05,10.12,9.79,9.87,4361064.0
2023-04-04 10:00:00,9.87,9.9,9.76,9.82,2492652.0,9.87,9.9,9.76,9.82,2492652.0
2023-04-04 10:30:00,9.82,9.85,9.66,9.67,3702168.0,9.82,9.85,9.66,9.67,3702168.0
2023-04-04 11:00:00,9.66,9.68,9.57,9.59,3113095.0,9.66,9.68,9.57,9.59,3113095.0
2023-04-04 11:30:00,9.59,9.64,9.55,9.61,2076473.0,9.59,9.64,9.55,9.61,2076473.0
2023-04-04 12:00:00,9.61,9.68,9.59,9.67,2061093.0,9.61,9.68,9.59,9.67,2061093.0
2023-04-04 12:30:00,9.67,9.7,9.64,9.67,970457.0,9.67,9.7,9.64,9.67,970457.0
2023-04-04 13:00:00,9.68,9.81,9.66,9.8,1705542.0,9.68,9.81,9.66,9.8,1705542.0
2023-04-04 13:30:00,9.8,9.87,9.79,9.84,2859029.0,9.8,9.87,9.79,9.84,2859029.0
2023-04-04 14:00:00,9.83,9.85,9.78,9.79,1381489.0,9.83,9.85,9.78,9.79,1381489.0
2023-04-04 14:30:00,9.79,9.85,9.79,9.82,1016534.0,9.79,9.85,9.79,9.82,1016534.0
2023-04-04 15:00:00,9.83,9.85,9.79,9.8,1319826.0,9.83,9.85,9.79,9.8,1319826.0
2023-04-04 15:30:00,9.81,9.87,9.8,9.86,4679303.0,9.81,9.87,9.8,9.86,4679303.0
2023-04-05 09:30:00,9.78,9.89,9.68,9.82,3674020.0,9.78,9.89,9.68,9.82,3674020.0
2023-04-05 10:00:00,9.82,9.83,9.62,9.66,2713275.0,9.82,9.83,9.62,9.66,2713275.0
2023-04-05 10:30:00,9.66,9.74,9.61,9.62,1603807.0,9.66,9.74,9.61,9.62,1603807.0
2023-04-05 11:00:00,9.62,9.67,9.61,9.64,1322565.0,9.62,9.67,9.61,9.64,1322565.0
2023-04-05 11:30:00,9.64,9.67,9.61,9.67,1376087.0,9.64,9.67,9.61,9.67,1376087.0
2023-04-05 12:00:00,9.67,9.7,9.62,9.65,1349590.0,9.67,9.7,9.62,9.65,1349590.0
2023-04-05 12:30:00,9.66,9.72,9.62,9.71,1035477.0,9.66,9.72,9.62,9.71,1035477.0
2023-04-05 13:00:00,9.71,9.76,9.68,9.72,1539662.0,9.71,9.76,9.68,9.72,1539662.0
2023-04-05 13:30:00,9.73,9.74,9.69,9.72,953189.0,9.73,9.74,9.69,9.72,953189.0
2023-04-05 14:00:00,9.73,9.75,9.64,9.65,1012870.0,9.73,9.75,9.64,9.65,1012870.0
2023-04-05 14:30:00,9.64,9.69,9.64,9.67,915016.0,9.64,9.69,9.64,9.67,915016.0
2023-04-05 15:00:00,9.68,9.69,9.64,9.69,660539.0,9.68,9.69,9.64,9.69,660539.0
2023-04-05 15:30:00,9.69,9.7,9.64,9.67,2627357.0,9.69,9.7,9.64,9.67,2627357.0
2023-04-06 09:30:00,9.72,9.79,9.54,9.55,4303417.0,9.72,9.79,9.54,9.55,4303417.0
2023-04-06 10:00:00,9.55,9.69,9.54,9.61,3008387.0,9.55,9.69,9.54,9.61,3008387.0
2023-04-06 10:30:00,9.61,9.66,9.55,9.6,1900895.0,9.61,9.66,9.55,9.6,1900895.0
2023-04-06 11:00:00,9.61,9.66,9.59,9.64,1901811.0,9.61,9.66,9.59,9.64,1901811.0
2023-04-06 11:30:00,9.64,9.77,9.62,9.76,1966062.0,9.64,9.77,9.62,9.76,1966062.0
2023-04-06 12:00:00,9.76,9.84,9.75,9.83,1379162.0,9.76,9.84,9.75,9.83,1379162.0
2023-04-06 12:30:00,9.83,9.88,9.79,9.79,1821422.0,9.83,9.88,9.79,9.79,1821422.0
2023-04-06 13:00:00,9.79,9.87,9.77,9.84,1143032.0,9.79,9.87,9.77,9.84,1143032.0
2023-04-06 13:30:00,9.85,9.86,9.78,9.78,1278600.0,9.85,9.86,9.78,9.78,1278600.0
2023-04-06 14:00:00,9.78,9.79,9.74,9.76,1457612.0,9.78,9.79,9.74,9.76,1457612.0
2023-04-06 14:30:00,9.77,9.77,9.71,9.71,1080070.0,9.77,9.77,9.71,9.71,1080070.0
2023-04-06 15:00:00,9.72,9.75,9.71,9.74,1132125.0,9.72,9.75,9.71,9.74,1132125.0
2023-04-06 15:30:00,9.74,9.75,9.69,9.72,3238104.0,9.74,9.75,9.69,9.72,3238104.0
2023-04-10 09:30:00,9.6,9.76,9.56,9.7,3960120.0,9.6,9.76,9.56,9.7,3960120.0
2023-04-10 10:00:00,9.7,9.78,9.67,9.73,1540441.0,9.7,9.78,9.67,9.73,1540441.0
2023-04-10 10:30:00,9.74,9.83,9.73,9.78,2261614.0,9.74,9.83,9.73,9.78,2261614.0
2023-04-10 11:00:00,9.78,9.81,9.74,9.77,1264851.0,9.78,9.81,9.74,9.77,1264851.0
2023-04-10 11:30:00,9.77,9.79,9.69,9.69,1274897.0,9.77,9.79,9.69,9.69,1274897.0
2023-04-10 12:00:00,9.7,9.73,9.66,9.7,1260700.0,9.7,9.73,9.66,9.7,1260700.0
2023-04-10 12:30:00,9.71,9.77,9.7,9.77,815951.0,9.71,9.77,9.7,9.77,815951.0
2023-04-10 13:00:00,9.77,9.84,9.75,9.84,937003.0,9.77,9.84,9.75,9.84,937003.0
2023-04-10 13:30:00,9.84,9.85,9.77,9.78,1197876.0,9.84,9.85,9.77,9.78,1197876.0
2023-04-10 14:00:00,9.78,9.8,9.74,9.77,1112643.0,9.78,9.8,9.74,9.77,1112643.0
2023-04-10 14:30:00,9.77,9.85,9.76,9.83,1266909.0,9.77,9.85,9.76,9.83,1266909.0
2023-04-10 15:00:00,9.84,9.88,9.83,9.84,1450693.0,9.84,9.88,9.83,9.84,1450693.0
2023-04-10 15:30:00,9.84,9.89,9.83,9.87,2489113.0,9.84,9.89,9.83,9.87,2489113.0
2023-04-11 09:30:00,9.91,9.98,9.79,9.81,3431033.0,9.91,9.98,9.79,9.81,3431033.0
2023-04-11 10:00:00,9.81,9.99,9.8,9.94,2261237.0,9.81,9.99,9.8,9.94,2261237.0
2023-04-11 10:30:00,9.94,9.96,9.89,9.93,1496052.0,9.94,9.96,9.89,9.93,1496052.0
2023-04-11 11:00:00,9.93,10.09,9.92,10.09,2672877.0,9.93,10.09,9.92,10.09,2672877.0
2023-04-11 11:30:00,10.09,10.14,10.05,10.09,2417672.0,10.09,10.14,10.05,10.09,2417672.0
2023-04-11 12:00:00,10.09,10.14,10.07,10.09,1745033.0,10.09,10.14,10.07,10.09,1745033.0
2023-04-11 12:30:00,10.09,10.11,10.06,10.08,912705.0,10.09,10.11,10.06,10.08,912705.0
2023-04-11 13:00:00,10.08,10.11,10.06,10.09,785016.0,10.08,10.11,10.06,10.09,785016.0
2023-04-11 13:30:00,10.09,10.11,10.07,10.09,548086.0,10.09,10.11,10.07,10.09,548086.0
2023-04-11 14:00:00,10.1,10.1,10.05,10.09,740487.0,10.1,10.1,10.05,10.09,740487.0
2023-04-11 14:30:00,10.09,10.11,10.07,10.11,708675.0,10.09,10.11,10.07,10.11,708675.0
2023-04-11 15:00:00,10.11,10.14,10.08,10.12,1143106.0,10.11,10.14,10.08,10.12,1143106.0
2023-04-11 15:30:00,10.12,10.12,10.03,10.05,3953584.0,10.12,10.12,10.03,10.05,3953584.0
2023-04-12 09:30:00,10.19,10.23,9.81,9.82,5772431.0,10.19,10.23,9.81,9.82,5772431.0
2023-04-12 10:00:00,9.83,9.83,9.72,9.78,3287143.0,9.83,9.83,9.72,9.78,3287143.0
2023-04-12 10:30:00,9.78,9.83,9.71,9.75,3359505.0,9.78,9.83,9.71,9.75,3359505.0
2023-04-12 11:00:00,9.74,9.77,9.66,9.71,2583145.0,9.74,9.77,9.66,9.71,2583145.0
2023-04-12 11:30:00,9.71,9.8,9.65,9.79,2091897.0,9.71,9.8,9.65,9.79,2091897.0
2023-04-12 12:00:00,9.79,9.87,9.78,9.87,1208595.0,9.79,9.87,9.78,9.87,1208595.0
2023-04-12 12:30:00,9.86,9.88,9.8,9.84,846227.0,9.86,9.88,9.8,9.84,846227.0
2023-04-12 13:00:00,9.84,9.84,9.79,9.83,1159046.0,9.84,9.84,9.79,9.83,1159046.0
2023-04-12 13:30:00,9.83,9.85,9.76,9.78,740422.0,9.83,9.85,9.76,9.78,740422.0
2023-04-12 14:00:00,9.78,9.81,9.71,9.73,1203792.0,9.78,9.81,9.71,9.73,1203792.0
2023-04-12 14:30:00,9.72,9.76,9.7,9.75,1727095.0,9.72,9.76,9.7,9.75,1727095.0
2023-04-12 15:00:00,9.74,9.74,9.65,9.67,1973879.0,9.74,9.74,9.65,9.67,1973879.0
2023-04-12 15:30:00,9.67,9.68,9.6,9.62,4228783.0,9.67,9.68,9.6,9.62,4228783.0
2023-04-13 09:30:00,9.72,9.81,9.7,9.73,3405437.0,9.72,9.81,9.7,9.73,3405437.0
2023-04-13 10:00:00,9.74,9.78,9.7,9.77,1761568.0,9.74,9.78,9.7,9.77,1761568.0
2023-04-13 10:30:00,9.78,9.85,9.73,9.78,2232143.0,9.78,9.85,9.73,9.78,2232143.0
2023-04-13 11:00:00,9.78,9.83,9.73,9.77,1315327.0,9.78,9.83,9.73,9.77,1315327.0
2023-04-13 11:30:00,9.77,9.78,9.71,9.73,781916.0,9.77,9.78,9.71,9.73,781916.0
2023-04-13 12:00:00,9.73,9.79,9.73,9.77,1086135.0,9.73,9.79,9.73,9.77,1086135.0
2023-04-13 12:30:00,9.78,9.79,9.75,9.78,955651.0,9.78,9.79,9.75,9.78,955651.0
2023-04-13 13:00:00,9.78,9.83,9.76,9.79,816182.0,9.78,9.83,9.76,9.79,816182.0
2023-04-13 13:30:00,9.79,9.84,9.78,9.83,1107929.0,9.79,9.84,9.78,9.83,1107929.0
2023-04-13 14:00:00,9.83,9.84,9.77,9.77,1111851.0,9.83,9.84,9.77,9.77,1111851.0
2023-04-13 14:30:00,9.77,9.79,9.75,9.77,1055391.0,9.77,9.79,9.75,9.77,1055391.0
2023-04-13 15:00:00,9.77,9.79,9.75,9.77,1112426.0,9.77,9.79,9.75,9.77,1112426.0
2023-04-13 15:30:00,9.77,9.78,9.75,9.78,2309325.0,9.77,9.78,9.75,9.78,2309325.0
2023-04-14 09:30:00,9.82,9.87,9.75,9.82,1812126.0,9.82,9.87,9.75,9.82,1812126.0
2023-04-14 10:00:00,9.81,9.82,9.67,9.71,3064093.0,9.81,9.82,9.67,9.71,3064093.0
2023-04-14 10:30:00,9.72,9.81,9.71,9.76,1308574.0,9.72,9.81,9.71,9.76,1308574.0
2023-04-14 11:00:00,9.76,9.77,9.67,9.69,1060598.0,9.76,9.77,9.67,9.69,1060598.0
2023-04-14 11:30:00,9.68,9.69,9.62,9.66,1153975.0,9.68,9.69,9.62,9.66,1153975.0
2023-04-14 12:00:00,9.66,9.69,9.63,9.68,928063.0,9.66,9.69,9.63,9.68,928063.0
2023-04-14 12:30:00,9.68,9.71,9.64,9.68,1037629.0,9.68,9.71,9.64,9.68,1037629.0
2023-04-14 13:00:00,9.67,9.7,9.62,9.62,962974.0,9.67,9.7,9.62,9.62,962974.0
2023-04-14 13:30:00,9.62,9.63,9.55,9.58,1600103.0,9.62,9.63,9.55,9.58,1600103.0
2023-04-14 14:00:00,9.58,9.6,9.55,9.59,1196739.0,9.58,9.6,9.55,9.59,1196739.0
2023-04-14 14:30:00,9.6,9.62,9.57,9.6,922029.0,9.6,9.62,9.57,9.6,922029.0
2023-04-14 15:00:00,9.6,9.61,9.55,9.58,1185257.0,9.6,9.61,9.55,9.58,1185257.0
2023-04-14 15:30:00,9.59,9.63,9.58,9.6,3046576.0,9.59,9.63,9.58,9.6,3046576.0
2023-04-17 09:30:00,9.63,9.65,9.53,9.57,3099410.0,9.63,9.65,9.53,9.57,3099410.0
2023-04-17 10:00:00,9.57,9.61,9.51,9.58,1965477.0,9.57,9.61,9.51,9.58,1965477.0
2023-04-17 10:30:00,9.57,9.66,9.54,9.65,2019403.0,9.57,9.66,9.54,9.65,2019403.0
2023-04-17 11:00:00,9.66,9.71,9.64,9.66,2287811.0,9.66,9.71,9.64,9.66,2287811.0
2023-04-17 11:30:00,9.66,9.66,9.59,9.63,1521876.0,9.66,9.66,9.59,9.63,1521876.0
2023-04-17 12:00:00,9.63,9.7,9.62,9.68,1226273.0,9.63,9.7,9.62,9.68,1226273.0
2023-04-17 12:30:00,9.68,9.75,9.67,9.7,1427719.0,9.68,9.75,9.67,9.7,1427719.0
2023-04-17 13:00:00,9.71,9.74,9.69,9.71,834722.0,9.71,9.74,9.69,9.71,834722.0
2023-04-17 13:30:00,9.71,9.73,9.65,9.67,879481.0,9.71,9.73,9.65,9.67,879481.0
2023-04-17 14:00:00,9.67,9.7,9.64,9.7,667187.0,9.67,9.7,9.64,9.7,667187.0
2023-04-17 14:30:00,9.7,9.75,9.68,9.75,1045287.0,9.7,9.75,9.68,9.75,1045287.0
2023-04-17 15:00:00,9.75,9.8,9.74,9.77,1592542.0,9.75,9.8,9.74,9.77,1592542.0
2023-04-17 15:30:00,9.77,9.78,9.71,9.75,3228519.0,9.77,9.78,9.71,9.75,3228519.0
2023-04-18 09:30:00,9.76,9.84,9.67,9.72,3197690.0,9.76,9.84,9.67,9.72,3197690.0
2023-04-18 10:00:00,9.72,9.79,9.69,9.72,1711982.0,9.72,9.79,9.69,9.72,1711982.0
2023-04-18 10:30:00,9.71,9.75,9.66,9.7,1400850.0,9.71,9.75,9.66,9.7,1400850.0
2023-04-18 11:00:00,9.7,9.73,9.66,9.71,1498502.0,9.7,9.73,9.66,9.71,1498502.0
2023-04-18 11:30:00,9.72,9.76,9.69,9.74,1638874.0,9.72,9.76,9.69,9.74,1638874.0
2023-04-18 12:00:00,9.73,9.85,9.73,9.84,2245926.0,9.73,9.85,9.73,9.84,2245926.0
2023-04-18 12:30:00,9.84,9.85,9.78,9.79,972971.0,9.84,9.85,9.78,9.79,972971.0
2023-04-18 13:00:00,9.79,9.79,9.74,9.75,1131741.0,9.79,9.79,9.74,9.75,1131741.0
2023-04-18 13:30:00,9.75,9.78,9.73,9.77,683113.0,9.75,9.78,9.73,9.77,683113.0
2023-04-18 14:00:00,9.77,9.8,9.74,9.8,697019.0,9.77,9.8,9.74,9.8,697019.0
2023-04-18 14:30:00,9.79,9.82,9.77,9.82,953172.0,9.79,9.82,9.77,9.82,953172.0
2023-04-18 15:00:00,9.82,9.86,9.81,9.83,1233979.0,9.82,9.86,9.81,9.83,1233979.0
2023-04-18 15:30:00,9.83,9.86,9.81,9.84,2603058.0,9.83,9.86,9.81,9.84,2603058.0
2023-04-19 09:30:00,9.71,9.79,9.59,9.62,3269115.0,9.71,9.79,9.59,9.62,3269115.0
2023-04-19 10:00:00,9.62,9.66,9.52,9.62,2924740.0,9.62,9.66,9.52,9.62,2924740.0
2023-04-19 10:30:00,9.61,9.67,9.6,9.66,1705882.0,9.61,9.67,9.6,9.66,1705882.0
2023-04-19 11:00:00,9.66,9.71,9.62,9.71,1875998.0,9.66,9.71,9.62,9.71,1875998.0
2023-04-19 11:30:00,9.71,9.76,9.7,9.72,1701328.0,9.71,9.76,9.7,9.72,1701328.0
2023-04-19 12:00:00,9.73,9.76,9.7,9.76,1330003.0,9.73,9.76,9.7,9.76,1330003.0
2023-04-19 12:30:00,9.76,9.79,9.74,9.78,1175366.0,9.76,9.79,9.74,9.78,1175366.0
2023-04-19 13:00:00,9.78,9.84,9.77,9.79,1356698.0,9.78,9.84,9.77,9.79,1356698.0
2023-04-19 13:30:00,9.8,9.81,9.75,9.8,900116.0,9.8,9.81,9.75,9.8,900116.0
2023-04-19 14:00:00,9.8,9.83,9.77,9.82,846292.0,9.8,9.83,9.77,9.82,846292.0
2023-04-19 14:30:00,9.82,9.82,9.78,9.8,916782.0,9.82,9.82,9.78,9.8,916782.0
2023-04-19 15:00:00,9.8,9.85,9.77,9.82,1478845.0,9.8,9.85,9.77,9.82,1478845.0
2023-04-19 15:30:00,9.82,9.85,9.76,9.8,3436895.0,9.82,9.85,9.76,9.8,3436895.0
2023-04-20 09:30:00,9.63,9.66,9.44,9.45,6080397.0,9.63,9.66,9.44,9.45,6080397.0
2023-04-20 10:00:00,9.45,9.56,9.42,9.54,3888090.0,9.45,9.56,9.42,9.54,3888090.0
2023-04-20 10:30:00,9.54,9.63,9.53,9.6,2179754.0,9.54,9.63,9.53,9.6,2179754.0
2023-04-20 11:00:00,9.6,9.6,9.5,9.52,1723307.0,9.6,9.6,9.5,9.52,1723307.0
2023-04-20 11:30:00,9.52,9.53,9.46,9.47,1870583.0,9.52,9.53,9.46,9.47,1870583.0
2023-04-20 12:00:00,9.47,9.49,9.43,9.49,1489951.0,9.47,9.49,9.43,9.49,1489951.0
2023-04-20 12:30:00,9.49,9.52,9.48,9.51,1232980.0,9.49,9.52,9.48,9.51,1232980.0
2023-04-20 13:00:00,9.51,9.54,9.48,9.5,1180288.0,9.51,9.54,9.48,9.5,1180288.0
2023-04-20 13:30:00,9.5,9.51,9.46,9.48,951536.0,9.5,9.51,9.46,9.48,951536.0
2023-04-20 14:00:00,9.48,9.48,9.38,9.38,2581517.0,9.48,9.48,9.38,9.38,2581517.0
2023-04-20 14:30:00,9.38,9.44,9.36,9.42,3027941.0,9.38,9.44,9.36,9.42,3027941.0
2023-04-20 15:00:00,9.41,9.43,9.32,9.34,2713321.0,9.41,9.43,9.32,9.34,2713321.0
2023-04-20 15:30:00,9.34,9.38,9.3,9.33,5064672.0,9.34,9.38,9.3,9.33,5064672.0
2023-04-21 09:30:00,9.3,9.32,9.1,9.11,6213183.0,9.3,9.32,9.1,9.11,6213183.0
2023-04-21 10:00:00,9.11,9.17,9.06,9.13,3531054.0,9.11,9.17,9.06,9.13,3531054.0
2023-04-21 10:30:00,9.13,9.22,9.12,9.17,2658120.0,9.13,9.22,9.12,9.17,2658120.0
2023-04-21 11:00:00,9.17,9.21,9.15,9.19,1291335.0,9.17,9.21,9.15,9.19,1291335.0
2023-04-21 11:30:00,9.18,9.22,9.15,9.21,1105904.0,9.18,9.22,9.15,9.21,1105904.0
2023-04-21 12:00:00,9.21,9.27,9.19,9.21,1491197.0,9.21,9.27,9.19,9.21,1491197.0
2023-04-21 12:30:00,9.2,9.24,9.18,9.22,920829.0,9.2,9.24,9.18,9.22,920829.0
2023-04-21 13:00:00,9.22,9.24,9.19,9.2,850351.0,9.22,9.24,9.19,9.2,850351.0
2023-04-21 13:30:00,9.2,9.3,9.2,9.29,1036171.0,9.2,9.3,9.2,9.29,1036171.0
2023-04-21 14:00:00,9.3,9.35,9.29,9.33,1490440.0,9.3,9.35,9.29,9.33,1490440.0
2023-04-21 14:30:00,9.33,9.34,9.3,9.34,769195.0,9.33,9.34,9.3,9.34,769195.0
2023-04-21 15:00:00,9.34,9.34,9.29,9.32,646726.0,9.34,9.34,9.29,9.32,646726.0
2023-04-21 15:30:00,9.31,9.38,9.31,9.38,2877114.0,9.31,9.38,9.31,9.38,2877114.0
2023-04-24 09:30:00,9.32,9.44,9.2,9.34,3353407.0,9.32,9.44,9.2,9.34,3353407.0
2023-04-24 10:00:00,9.34,9.35,9.2,9.25,2553852.0,9.34,9.35,9.2,9.25,2553852.0
2023-04-24 10:30:00,9.25,9.29,9.2,9.21,1518970.0,9.25,9.29,9.2,9.21,1518970.0
2023-04-24 11:00:00,9.21,9.22,9.14,9.16,1330333.0,9.21,9.22,9.14,9.16,1330333.0
2023-04-24 11:30:00,9.16,9.19,9.15,9.18,834746.0,9.16,9.19,9.15,9.18,834746.0
2023-04-24 12:00:00,9.18,9.25,9.17,9.25,1029542.0,9.18,9.25,9.17,9.25,1029542.0
2023-04-24 12:30:00,9.24,9.28,9.23,9.26,1276306.0,9.24,9.28,9.23,9.26,1276306.0
2023-04-24 13:00:00,9.26,9.26,9.22,9.24,585668.0,9.26,9.26,9.22,9.24,585668.0
2023-04-24 13:30:00,9.25,9.28,9.24,9.28,468290.0,9.25,9.28,9.24,9.28,468290.0
2023-04-24 14:00:00,9.28,9.29,9.24,9.25,464738.0,9.28,9.29,9.24,9.25,464738.0
2023-04-24 14:30:00,9.25,9.28,9.22,9.28,851909.0,9.25,9.28,9.22,9.28,851909.0
2023-04-24 15:00:00,9.28,9.32,9.27,9.29,1213442.0,9.28,9.32,9.27,9.29,1213442.0
2023-04-24 15:30:00,9.29,9.3,9.26,9.28,1857665.0,9.29,9.3,9.26,9.28,1857665.0
2023-04-25 09:30:00,9.27,9.27,9.06,9.13,3783244.0,9.27,9.27,9.06,9.13,3783244.0
2023-04-25 10:00:00,9.13,9.17,9.08,9.11,1451498.0,9.13,9.17,9.08,9.11,1451498.0
2023-04-25 10:30:00,9.12,9.12,9.02,9.09,1654738.0,9.12,9.12,9.02,9.09,1654738.0
2023-04-25 11:00:00,9.08,9.12,9.06,9.11,1793032.0,9.08,9.12,9.06,9.11,1793032.0
2023-04-25 11:30:00,9.1,9.11,9.02,9.03,1201440.0,9.1,9.11,9.02,9.03,1201440.0
2023-04-25 12:00:00,9.03,9.05,9.01,9.02,1156908.0,9.03,9.05,9.01,9.02,1156908.0
2023-04-25 12:30:00,9.02,9.02,8.96,8.96,1795532.0,9.02,9.02,8.96,8.96,1795532.0
2023-04-25 13:00:00,8.97,8.99,8.91,8.93,1940619.0,8.97,8.99,8.91,8.93,1940619.0
2023-04-25 13:30:00,8.94,8.95,8.91,8.93,1057627.0,8.94,8.95,8.91,8.93,1057627.0
2023-04-25 14:00:00,8.94,8.97,8.91,8.96,1019570.0,8.94,8.97,8.91,8.96,1019570.0
2023-04-25 14:30:00,8.97,9.02,8.95,8.96,2767283.0,8.97,9.02,8.95,8.96,2767283.0
2023-04-25 15:00:00,8.96,9.03,8.95,8.99,1368119.0,8.96,9.03,8.95,8.99,1368119.0
2023-04-25 15:30:00,8.99,9.02,8.95,8.96,2732673.0,8.99,9.02,8.95,8.96,2732673.0
2023-04-26 09:30:00,9.03,9.08,8.87,8.9,5106480.0,9.03,9.08,8.87,8.9,5106480.0
2023-04-26 10:00:00,8.9,8.96,8.81,8.82,3302756.0,8.9,8.96,8.81,8.82,3302756.0
2023-04-26 10:30:00,8.82,8.86,8.8,8.84,3201415.0,8.82,8.86,8.8,8.84,3201415.0
2023-04-26 11:00:00,8.84,8.9,8.82,8.84,2194951.0,8.84,8.9,8.82,8.84,2194951.0
2023-04-26 11:30:00,8.83,8.98,8.82,8.93,2216112.0,8.83,8.98,8.82,8.93,2216112.0
2023-04-26 12:00:00,8.92,8.95,8.87,8.89,1300381.0,8.92,8.95,8.87,8.89,1300381.0
2023-04-26 12:30:00,8.89,8.93,8.86,8.88,836672.0,8.89,8.93,8.86,8.88,836672.0
2023-04-26 13:00:00,8.89,8.92,8.87,8.92,1072058.0,8.89,8.92,8.87,8.92,1072058.0
2023-04-26 13:30:00,8.92,8.95,8.88,8.89,1148727.0,8.92,8.95,8.88,8.89,1148727.0
2023-04-26 14:00:00,8.9,8.9,8.84,8.87,1049606.0,8.9,8.9,8.84,8.87,1049606.0
2023-04-26 14:30:00,8.87,8.87,8.76,8.77,1974277.0,8.87,8.87,8.76,8.77,1974277.0
2023-04-26 15:00:00,8.78,8.8,8.74,8.79,1574793.0,8.78,8.8,8.74,8.79,1574793.0
2023-04-26 15:30:00,8.79,8.8,8.7,8.76,4261437.0,8.79,8.8,8.7,8.76,4261437.0
2023-04-27 09:30:00,8.91,8.96,8.84,8.93,3409271.0,8.91,8.96,8.84,8.93,3409271.0
2023-04-27 10:00:00,8.93,8.94,8.81,8.83,2311786.0,8.93,8.94,8.81,8.83,2311786.0
2023-04-27 10:30:00,8.83,8.83,8.72,8.74,2134922.0,8.83,8.83,8.72,8.74,2134922.0
2023-04-27 11:00:00,8.74,8.84,8.72,8.82,1795710.0,8.74,8.84,8.72,8.82,1795710.0
2023-04-27 11:30:00,8.83,8.87,8.8,8.81,2062957.0,8.83,8.87,8.8,8.81,2062957.0
2023-04-27 12:00:00,8.82,8.86,8.81,8.85,1142123.0,8.82,8.86,8.81,8.85,1142123.0
2023-04-27 12:30:00,8.85,8.88,8.83,8.85,1194960.0,8.85,8.88,8.83,8.85,1194960.0
2023-04-27 13:00:00,8.85,8.86,8.8,8.85,996488.0,8.85,8.86,8.8,8.85,996488.0
2023-04-27 13:30:00,8.85,8.91,8.85,8.88,1455879.0,8.85,8.91,8.85,8.88,1455879.0
2023-04-27 14:00:00,8.89,8.91,8.85,8.91,964983.0,8.89,8.91,8.85,8.91,964983.0
2023-04-27 14:30:00,8.91,8.91,8.87,8.89,1052025.0,8.91,8.91,8.87,8.89,1052025.0
2023-04-27 15:00:00,8.88,8.92,8.87,8.9,1269927.0,8.88,8.92,8.87,8.9,1269927.0
2023-04-27 15:30:00,8.89,8.92,8.89,8.91,2512192.0,8.89,8.92,8.89,8.91,2512192.0
2023-04-28 09:30:00,8.84,9.07,8.83,9.02,3507051.0,8.84,9.07,8.83,9.02,3507051.0
2023-04-28 10:00:00,9.01,9.23,9.0,9.21,4805305.0,9.01,9.23,9.0,9.21,4805305.0
2023-04-28 10:30:00,9.22,9.3,9.13,9.21,4145365.0,9.22,9.3,9.13,9.21,4145365.0
2023-04-28 11:00:00,9.21,9.21,9.14,9.16,2378495.0,9.21,9.21,9.14,9.16,2378495.0
2023-04-28 11:30:00,9.16,9.21,9.15,9.2,1415382.0,9.16,9.21,9.15,9.2,1415382.0
2023-04-28 12:00:00,9.19,9.21,9.13,9.16,1785774.0,9.19,9.21,9.13,9.16,1785774.0
2023-04-28 12:30:00,9.16,9.2,9.12,9.2,1424329.0,9.16,9.2,9.12,9.2,1424329.0
2023-04-28 13:00:00,9.19,9.24,9.17,9.23,1183777.0,9.19,9.24,9.17,9.23,1183777.0
2023-04-28 13:30:00,9.23,9.24,9.18,9.19,1043730.0,9.23,9.24,9.18,9.19,1043730.0
2023-04-28 14:00:00,9.19,9.21,9.16,9.17,1148583.0,9.19,9.21,9.16,9.17,1148583.0
2023-04-28 14:30:00,9.17,9.19,9.15,9.17,858750.0,9.17,9.19,9.15,9.17,858750.0
2023-04-28 15:00:00,9.17,9.21,9.15,9.17,1689699.0,9.17,9.21,9.15,9.17,1689699.0
2023-04-28 15:30:00,9.17,9.22,9.15,9.22,4577433.0,9.17,9.22,9.15,9.22,4577433.0
2023-05-01 09:30:00,9.27,9.6,9.2,9.39,7490688.0,9.27,9.6,9.2,9.39,7490688.0
2023-05-01 10:00:00,9.39,9.48,9.31,9.44,3232540.0,9.39,9.48,9.31,9.44,3232540.0
2023-05-01 10:30:00,9.44,9.56,9.42,9.49,3032806.0,9.44,9.56,9.42,9.49,3032806.0
2023-05-01 11:00:00,9.5,9.5,9.32,9.38,2525705.0,9.5,9.5,9.32,9.38,2525705.0
2023-05-01 11:30:00,9.37,9.47,9.36,9.46,1585499.0,9.37,9.47,9.36,9.46,1585499.0
2023-05-01 12:00:00,9.46,9.55,9.45,9.52,2023513.0,9.46,9.55,9.45,9.52,2023513.0
2023-05-01 12:30:00,9.52,9.6,9.5,9.57,2778726.0,9.52,9.6,9.5,9.57,2778726.0
2023-05-01 13:00:00,9.58,9.63,9.51,9.52,3274987.0,9.58,9.63,9.51,9.52,3274987.0
2023-05-01 13:30:00,9.52,9.58,9.51,9.56,1628026.0,9.52,9.58,9.51,9.56,1628026.0
2023-05-01 14:00:00,9.56,9.59,9.51,9.54,1947197.0,9.56,9.59,9.51,9.54,1947197.0
2023-05-01 14:30:00,9.54,9.54,9.44,9.46,2540578.0,9.54,9.54,9.44,9.46,2540578.0
2023-05-01 15:00:00,9.46,9.53,9.45,9.52,2143737.0,9.46,9.53,9.45,9.52,2143737.0
2023-05-01 15:30:00,9.52,9.54,9.47,9.49,4965757.0,9.52,9.54,9.47,9.49,4965757.0
2023-05-02 09:30:00,9.38,9.5,9.26,9.33,6309693.0,9.38,9.5,9.26,9.33,6309693.0
2023-05-02 10:00:00,9.33,9.39,9.17,9.23,3294027.0,9.33,9.39,9.17,9.23,3294027.0
2023-05-02 10:30:00,9.23,9.27,9.19,9.23,2023615.0,9.23,9.27,9.19,9.23,2023615.0
2023-05-02 11:00:00,9.22,9.32,9.21,9.3,2459532.0,9.22,9.32,9.21,9.3,2459532.0
2023-05-02 11:30:00,9.29,9.4,9.26,9.37,2261894.0,9.29,9.4,9.26,9.37,2261894.0
2023-05-02 12:00:00,9.37,9.42,9.33,9.38,1384620.0,9.37,9.42,9.33,9.38,1384620.0
2023-05-02 12:30:00,9.38,9.47,9.38,9.46,1913515.0,9.38,9.47,9.38,9.46,1913515.0
2023-05-02 13:00:00,9.45,9.54,9.42,9.43,2410994.0,9.45,9.54,9.42,9.43,2410994.0
2023-05-02 13:30:00,9.43,9.52,9.39,9.5,1800741.0,9.43,9.52,9.39,9.5,1800741.0
2023-05-02 14:00:00,9.5,9.5,9.41,9.45,1244497.0,9.5,9.5,9.41,9.45,1244497.0
2023-05-02 14:30:00,9.45,9.47,9.41,9.45,914313.0,9.45,9.47,9.41,9.45,914313.0
2023-05-02 15:00:00,9.45,9.5,9.42,9.48,1278781.0,9.45,9.5,9.42,9.48,1278781.0
2023-05-02 15:30:00,9.48,9.49,9.44,9.45,3228619.0,9.48,9.49,9.44,9.45,3228619.0
2023-05-03 09:30:00,9.46,9.56,9.41,9.52,2637227.0,9.46,9.56,9.41,9.52,2637227.0
2023-05-03 10:00:00,9.51,9.57,9.47,9.53,2306069.0,9.51,9.57,9.47,9.53,2306069.0
2023-05-03 10:30:00,9.53,9.62,9.51,9.58,1771059.0,9.53,9.62,9.51,9.58,1771059.0
2023-05-03 11:00:00,9.58,9.63,9.54,9.59,1752434.0,9.58,9.63,9.54,9.59,1752434.0
2023-05-03 11:30:00,9.59,9.59,9.46,9.48,1242867.0,9.59,9.59,9.46,9.48,1242867.0
2023-05-03 12:00:00,9.48,9.55,9.46,9.54,1014744.0,9.48,9.55,9.46,9.54,1014744.0
2023-05-03 12:30:00,9.53,9.54,9.45,9.49,1147680.0,9.53,9.54,9.45,9.49,1147680.0
2023-05-03 13:00:00,9.49,9.56,9.47,9.56,1054785.0,9.49,9.56,9.47,9.56,1054785.0
2023-05-03 13:30:00,9.56,9.56,9.5,9.55,926712.0,9.56,9.56,9.5,9.55,926712.0
2023-05-03 14:00:00,9.55,9.65,9.53,9.6,2641909.0,9.55,9.65,9.53,9.6,2641909.0
2023-05-03 14:30:00,9.6,9.7,9.55,9.63,3102000.0,9.6,9.7,9.55,9.63,3102000.0
2023-05-03 15:00:00,9.62,9.66,9.46,9.48,3122628.0,9.62,9.66,9.46,9.48,3122628.0
2023-05-03 15:30:00,9.47,9.5,9.41,9.43,4055241.0,9.47,9.5,9.41,9.43,4055241.0
2023-05-04 09:30:00,9.78,9.84,9.46,9.47,9842957.0,9.78,9.84,9.46,9.47,9842957.0
2023-05-04 10:00:00,9.47,9.51,9.3,9.36,6226072.0,9.47,9.51,9.3,9.36,6226072.0
2023-05-04 10:30:00,9.36,9.4,9.23,9.33,4183407.0,9.36,9.4,9.23,9.33,4183407.0
2023-05-04 11:00:00,9.32,9.44,9.31,9.41,2662033.0,9.32,9.44,9.31,9.41,2662033.0
2023-05-04 11:30:00,9.4,9.46,9.24,9.25,3931252.0,9.4,9.46,9.24,9.25,3931252.0
2023-05-04 12:00:00,9.26,9.32,9.21,9.3,3384214.0,9.26,9.32,9.21,9.3,3384214.0
2023-05-04 12:30:00,9.31,9.39,9.25,9.39,2051480.0,9.31,9.39,9.25,9.39,2051480.0
2023-05-04 13:00:00,9.39,9.43,9.34,9.43,2477500.0,9.39,9.43,9.34,9.43,2477500.0
2023-05-04 13:30:00,9.43,9.49,9.4,9.47,2673095.0,9.43,9.49,9.4,9.47,2673095.0
2023-05-04 14:00:00,9.47,9.5,9.36,9.37,2249626.0,9.47,9.5,9.36,9.37,2249626.0
2023-05-04 14:30:00,9.36,9.45,9.35,9.45,1443193.0,9.36,9.45,9.35,9.45,1443193.0
2023-05-04 15:00:00,9.45,9.47,9.38,9.41,1620769.0,9.45,9.47,9.38,9.41,1620769.0
2023-05-04 15:30:00,9.41,9.42,9.35,9.4,3213360.0,9.41,9.42,9.35,9.4,3213360.0
2023-05-05 09:30:00,9.53,9.72,9.52,9.67,7096183.0,9.53,9.72,9.52,9.67,7096183.0
2023-05-05 10:00:00,9.67,9.92,9.65,9.88,6231856.0,9.67,9.92,9.65,9.88,6231856.0
2023-05-05 10:30:00,9.88,9.93,9.8,9.92,4070213.0,9.88,9.93,9.8,9.92,4070213.0
2023-05-05 11:00:00,9.92,9.96,9.88,9.93,3742911.0,9.92,9.96,9.88,9.93,3742911.0
2023-05-05 11:30:00,9.94,9.95,9.86,9.93,2358440.0,9.94,9.95,9.86,9.93,2358440.0
2023-05-05 12:00:00,9.93,10.09,9.92,10.06,5927862.0,9.93,10.09,9.92,10.06,5927862.0
2023-05-05 12:30:00,10.05,10.07,9.99,10.04,2124366.0,10.05,10.07,9.99,10.04,2124366.0
2023-05-05 13:00:00,10.04,10.08,10.02,10.02,1876920.0,10.04,10.08,10.02,10.02,1876920.0
2023-05-05 13:30:00,10.03,10.07,10.01,10.04,1668420.0,10.03,10.07,10.01,10.04,1668420.0
2023-05-05 14:00:00,10.04,10.07,10.0,10.04,2055691.0,10.04,10.07,10.0,10.04,2055691.0
2023-05-05 14:30:00,10.05,10.07,10.03,10.05,2050795.0,10.05,10.07,10.03,10.05,2050795.0
2023-05-05 15:00:00,10.05,10.08,10.01,10.04,2896373.0,10.05,10.08,10.01,10.04,2896373.0
2023-05-05 15:30:00,10.04,10.05,9.99,10.01,4913873.0,10.04,10.05,9.99,10.01,4913873.0
2023-05-08 09:30:00,10.15,10.32,10.04,10.12,6290101.0,10.15,10.32,10.04,10.12,6290101.0
2023-05-08 10:00:00,10.12,10.24,10.11,10.17,3680414.0,10.12,10.24,10.11,10.17,3680414.0
2023-05-08 10:30:00,10.17,10.42,10.16,10.4,3985708.0,10.17,10.42,10.16,10.4,3985708.0
2023-05-08 11:00:00,10.4,10.49,10.38,10.41,4429766.0,10.4,10.49,10.38,10.41,4429766.0
2023-05-08 11:30:00,10.41,10.5,10.39,10.48,2210524.0,10.41,10.5,10.39,10.48,2210524.0
2023-05-08 12:00:00,10.49,10.66,10.48,10.6,3707080.0,10.49,10.66,10.48,10.6,3707080.0
2023-05-08 12:30:00,10.6,10.62,10.51,10.51,1974116.0,10.6,10.62,10.51,10.51,1974116.0
2023-05-08 13:00:00,10.52,10.55,10.45,10.46,1567389.0,10.52,10.55,10.45,10.46,1567389.0
2023-05-08 13:30:00,10.46,10.52,10.45,10.47,1373571.0,10.46,10.52,10.45,10.47,1373571.0
2023-05-08 14:00:00,10.47,10.53,10.39,10.52,1767406.0,10.47,10.53,10.39,10.52,1767406.0
2023-05-08 14:30:00,10.52,10.59,10.5,10.58,2059937.0,10.52,10.59,10.5,10.58,2059937.0
2023-05-08 15:00:00,10.58,10.61,10.53,10.53,2182961.0,10.58,10.61,10.53,10.53,2182961.0
2023-05-08 15:30:00,10.54,10.63,10.53,10.61,4860999.0,10.54,10.63,10.53,10.61,4860999.0
2023-05-09 09:30:00,10.49,10.58,10.38,10.5,4088871.0,10.49,10.58,10.38,10.5,4088871.0
2023-05-09 10:00:00,10.5,10.55,10.43,10.52,2288840.0,10.5,10.55,10.43,10.52,2288840.0
2023-05-09 10:30:00,10.52,10.57,10.5,10.57,1578589.0,10.52,10.57,10.5,10.57,1578589.0
2023-05-09 11:00:00,10.57,10.68,10.53,10.66,3421051.0,10.57,10.68,10.53,10.66,3421051.0
2023-05-09 11:30:00,10.65,10.71,10.63,10.65,1766103.0,10.65,10.71,10.63,10.65,1766103.0
2023-05-09 12:00:00,10.65,10.67,10.61,10.64,984504.0,10.65,10.67,10.61,10.64,984504.0
2023-05-09 12:30:00,10.64,10.68,10.61,10.66,1180881.0,10.64,10.68,10.61,10.66,1180881.0
2023-05-09 13:00:00,10.65,10.67,10.62,10.65,670901.0,10.65,10.67,10.62,10.65,670901.0
2023-05-09 13:30:00,10.65,10.66,10.59,10.65,839210.0,10.65,10.66,10.59,10.65,839210.0
2023-05-09 14:00:00,10.65,10.66,10.62,10.63,1523426.0,10.65,10.66,10.62,10.63,1523426.0
2023-05-09 14:30:00,10.63,10.68,10.62,10.67,1278380.0,10.63,10.68,10.62,10.67,1278380.0
2023-05-09 15:00:00,10.67,10.69,10.66,10.67,991563.0,10.67,10.69,10.66,10.67,991563.0
2023-05-09 15:30:00,10.66,10.68,10.63,10.65,2647363.0,10.66,10.68,10.63,10.65,2647363.0
2023-05-10 09:30:00,10.8,10.89,10.57,10.64,5705243.0,10.8,10.89,10.57,10.64,5705243.0
2023-05-10 10:00:00,10.64,10.74,10.62,10.71,2710532.0,10.64,10.74,10.62,10.71,2710532.0
2023-05-10 10:30:00,10.71,10.73,10.56,10.6,2550316.0,10.71,10.73,10.56,10.6,2550316.0
2023-05-10 11:00:00,10.6,10.64,10.52,10.54,2246583.0,10.6,10.64,10.52,10.54,2246583.0
2023-05-10 11:30:00,10.54,10.55,10.46,10.5,1424346.0,10.54,10.55,10.46,10.5,1424346.0
2023-05-10 12:00:00,10.5,10.51,10.43,10.47,1520727.0,10.5,10.51,10.43,10.47,1520727.0
2023-05-10 12:30:00,10.46,10.48,10.41,10.46,942303.0,10.46,10.48,10.41,10.46,942303.0
2023-05-10 13:00:00,10.46,10.46,10.35,10.4,1279482.0,10.46,10.46,10.35,10.4,1279482.0
2023-05-10 13:30:00,10.39,10.41,10.34,10.4,815280.0,10.39,10.41,10.34,10.4,815280.0
2023-05-10 14:00:00,10.41,10.51,10.4,10.51,2072797.0,10.41,10.51,10.4,10.51,2072797.0
2023-05-10 14:30:00,10.51,10.53,10.47,10.48,750361.0,10.51,10.53,10.47,10.48,750361.0
2023-05-10 15:00:00,10.49,10.53,10.46,10.51,1502226.0,10.49,10.53,10.46,10.51,1502226.0
2023-05-10 15:30:00,10.52,10.56,10.47,10.48,2848634.0,10.52,10.56,10.47,10.48,2848634.0
2023-05-11 09:30:00,10.37,10.47,10.33,10.42,3627853.0,10.37,10.47,10.33,10.42,3627853.0
2023-05-11 10:00:00,10.43,10.49,10.27,10.34,3668066.0,10.43,10.49,10.27,10.34,3668066.0
2023-05-11 10:30:00,10.34,10.36,10.18,10.19,2776442.0,10.34,10.36,10.18,10.19,2776442.0
2023-05-11 11:00:00,10.19,10.26,10.16,10.22,2522671.0,10.19,10.26,10.16,10.22,2522671.0
2023-05-11 11:30:00,10.22,10.26,10.19,10.24,1381136.0,10.22,10.26,10.19,10.24,1381136.0
2023-05-11 12:00:00,10.24,10.3,10.2,10.28,1657295.0,10.24,10.3,10.2,10.28,1657295.0
2023-05-11 12:30:00,10.28,10.29,10.22,10.24,1030728.0,10.28,10.29,10.22,10.24,1030728.0
2023-05-11 13:00:00,10.24,10.3,10.21,10.27,895114.0,10.24,10.3,10.21,10.27,895114.0
2023-05-11 13:30:00,10.26,10.27,10.19,10.26,654877.0,10.26,10.27,10.19,10.26,654877.0
2023-05-11 14:00:00,10.26,10.26,10.19,10.21,682828.0,10.26,10.26,10.19,10.21,682828.0
2023-05-11 14:30:00,10.21,10.24,10.19,10.21,622343.0,10.21,10.24,10.19,10.21,622343.0
2023-05-11 15:00:00,10.21,10.24,10.2,10.24,769187.0,10.21,10.24,10.2,10.24,769187.0
2023-05-11 15:30:00,10.24,10.26,10.19,10.23,3230457.0,10.24,10.26,10.19,10.23,3230457.0
2023-05-12 09:30:00,10.25,10.26,10.09,10.13,2193694.0,10.25,10.26,10.09,10.13,2193694.0
2023-05-12 10:00:00,10.13,10.14,10.01,10.02,2309673.0,10.13,10.14,10.01,10.02,2309673.0
2023-05-12 10:30:00,10.02,10.04,9.94,9.97,2661390.0,10.02,10.04,9.94,9.97,2661390.0
2023-05-12 11:00:00,9.97,10.0,9.88,9.9,2251457.0,9.97,10.0,9.88,9.9,2251457.0
2023-05-12 11:30:00,9.9,9.91,9.81,9.84,2949476.0,9.9,9.91,9.81,9.84,2949476.0
2023-05-12 12:00:00,9.84,9.86,9.75,9.8,2873356.0,9.84,9.86,9.75,9.8,2873356.0
2023-05-12 12:30:00,9.8,9.84,9.7,9.76,2394854.0,9.8,9.84,9.7,9.76,2394854.0
2023-05-12 13:00:00,9.75,9.8,9.73,9.78,1348961.0,9.75,9.8,9.73,9.78,1348961.0
2023-05-12 13:30:00,9.78,9.8,9.71,9.71,1097538.0,9.78,9.8,9.71,9.71,1097538.0
2023-05-12 14:00:00,9.71,9.75,9.68,9.73,1243728.0,9.71,9.75,9.68,9.73,1243728.0
2023-05-12 14:30:00,9.72,9.74,9.7,9.72,1072448.0,9.72,9.74,9.7,9.72,1072448.0
2023-05-12 15:00:00,9.73,9.79,9.72,9.79,1325206.0,9.73,9.79,9.72,9.79,1325206.0
2023-05-12 15:30:00,9.79,9.84,9.79,9.84,3528086.0,9.79,9.84,9.79,9.84,3528086.0
2023-05-15 09:30:00,9.86,10.05,9.82,10.01,4676811.0,9.86,10.05,9.82,10.01,4676811.0
2023-05-15 10:00:00,10.01,10.1,9.96,10.09,2475924.0,10.01,10.1,9.96,10.09,2475924.0
2023-05-15 10:30:00,10.09,10.14,10.06,10.11,2255745.0,10.09,10.14,10.06,10.11,2255745.0
2023-05-15 11:00:00,10.11,10.24,10.1,10.24,2169573.0,10.11,10.24,10.1,10.24,2169573.0
2023-05-15 11:30:00,10.24,10.24,10.16,10.18,1877144.0,10.24,10.24,10.16,10.18,1877144.0
2023-05-15 12:00:00,10.17,10.21,10.15,10.21,992521.0,10.17,10.21,10.15,10.21,992521.0
2023-05-15 12:30:00,10.21,10.29,10.19,10.29,924502.0,10.21,10.29,10.19,10.29,924502.0
2023-05-15 13:00:00,10.29,10.37,10.28,10.35,2048804.0,10.29,10.37,10.28,10.35,2048804.0
2023-05-15 13:30:00,10.35,10.38,10.31,10.36,1375352.0,10.35,10.38,10.31,10.36,1375352.0
2023-05-15 14:00:00,10.36,10.38,10.3,10.34,906068.0,10.36,10.38,10.3,10.34,906068.0
2023-05-15 14:30:00,10.34,10.36,10.3,10.32,873772.0,10.34,10.36,10.3,10.32,873772.0
2023-05-15 15:00:00,10.33,10.34,10.31,10.31,1103551.0,10.33,10.34,10.31,10.31,1103551.0
2023-05-15 15:30:00,10.31,10.34,10.27,10.32,3599879.0,10.31,10.34,10.27,10.32,3599879.0
2023-05-16 09:30:00,10.26,10.28,10.07,10.13,3081933.0,10.26,10.28,10.07,10.13,3081933.0
2023-05-16 10:00:00,10.12,10.18,10.07,10.18,2083882.0,10.12,10.18,10.07,10.18,2083882.0
2023-05-16 10:30:00,10.18,10.44,10.18,10.42,3245193.0,10.18,10.44,10.18,10.42,3245193.0
2023-05-16 11:00:00,10.42,10.51,10.4,10.45,3538130.0,10.42,10.51,10.4,10.45,3538130.0
2023-05-16 11:30:00,10.45,10.59,10.41,10.58,2992704.0,10.45,10.59,10.41,10.58,2992704.0
2023-05-16 12:00:00,10.58,10.64,10.53,10.55,1905308.0,10.58,10.64,10.53,10.55,1905308.0
2023-05-16 12:30:00,10.56,10.58,10.48,10.5,1304094.0,10.56,10.58,10.48,10.5,1304094.0
2023-05-16 13:00:00,10.5,10.5,10.4,10.41,1235640.0,10.5,10.5,10.4,10.41,1235640.0
2023-05-16 13:30:00,10.41,10.43,10.37,10.38,669615.0,10.41,10.43,10.37,10.38,669615.0
2023-05-16 14:00:00,10.38,10.43,10.34,10.42,1634739.0,10.38,10.43,10.34,10.42,1634739.0
2023-05-16 14:30:00,10.42,10.42,10.36,10.42,945798.0,10.42,10.42,10.36,10.42,945798.0
2023-05-16 15:00:00,10.42,10.44,10.38,10.41,1361743.0,10.42,10.44,10.38,10.41,1361743.0
2023-05-16 15:30:00,10.41,10.41,10.35,10.36,2945618.0,10.41,10.41,10.35,10.36,2945618.0
2023-05-17 09:30:00,10.41,10.87,10.4,10.62,8110300.0,10.41,10.87,10.4,10.62,8110300.0
2023-05-17 10:00:00,10.62,10.8,10.58,10.79,4056114.0,10.62,10.8,10.58,10.79,4056114.0
2023-05-17 10:30:00,10.79,10.91,10.78,10.81,4921135.0,10.79,10.91,10.78,10.81,4921135.0
2023-05-17 11:00:00,10.81,10.9,10.8,10.9,2110221.0,10.81,10.9,10.8,10.9,2110221.0
2023-05-17 11:30:00,10.9,10.97,10.88,10.96,2776937.0,10.9,10.97,10.88,10.96,2776937.0
2023-05-17 12:00:00,10.95,11.11,10.94,11.05,5764034.0,10.95,11.11,10.94,11.05,5764034.0
2023-05-17 12:30:00,11.05,11.09,10.99,11.06,2392050.0,11.05,11.09,10.99,11.06,2392050.0
2023-05-17 13:00:00,11.06,11.18,11.04,11.15,2639707.0,11.06,11.18,11.04,11.15,2639707.0
2023-05-17 13:30:00,11.15,11.15,11.07,11.1,1951827.0,11.15,11.15,11.07,11.1,1951827.0
2023-05-17 14:00:00,11.1,11.11,11.07,11.1,1740438.0,11.1,11.11,11.07,11.1,1740438.0
2023-05-17 14:30:00,11.1,11.11,11.04,11.05,1468941.0,11.1,11.11,11.04,11.05,1468941.0
2023-05-17 15:00:00,11.04,11.05,10.95,10.96,3206035.0,11.04,11.05,10.95,10.96,3206035.0
2023-05-17 15:30:00,10.96,11.06,10.93,11.04,6664172.0,10.96,11.06,10.93,11.04,6664172.0
2023-05-18 09:30:00,10.97,11.28,10.97,11.06,6018060.0,10.97,11.28,10.97,11.06,6018060.0
2023-05-18 10:00:00,11.07,11.17,11.01,11.17,2606799.0,11.07,11.17,11.01,11.17,2606799.0
2023-05-18 10:30:00,11.17,11.21,11.15,11.19,3041920.0,11.17,11.21,11.15,11.19,3041920.0
2023-05-18 11:00:00,11.19,11.19,11.12,11.19,1795100.0,11.19,11.19,11.12,11.19,1795100.0
2023-05-18 11:30:00,11.19,11.25,11.15,11.22,1530508.0,11.19,11.25,11.15,11.22,1530508.0
2023-05-18 12:00:00,11.22,11.22,11.07,11.09,1680980.0,11.22,11.22,11.07,11.09,1680980.0
2023-05-18 12:30:00,11.09,11.14,11.06,11.11,1257552.0,11.09,11.14,11.06,11.11,1257552.0
2023-05-18 13:00:00,11.12,11.16,11.1,11.11,1097676.0,11.12,11.16,11.1,11.11,1097676.0
2023-05-18 13:30:00,11.11,11.14,11.09,11.12,927534.0,11.11,11.14,11.09,11.12,927534.0
2023-05-18 14:00:00,11.11,11.19,11.11,11.17,910062.0,11.11,11.19,11.11,11.17,910062.0
2023-05-18 14:30:00,11.17,11.23,11.16,11.21,1240069.0,11.17,11.23,11.16,11.21,1240069.0
2023-05-18 15:00:00,11.22,11.26,11.2,11.25,1923161.0,11.22,11.26,11.2,11.25,1923161.0
2023-05-18 15:30:00,11.25,11.32,11.25,11.27,5130122.0,11.25,11.32,11.25,11.27,5130122.0
2023-05-19 09:30:00,11.17,11.22,11.1,11.18,3414314.0,11.17,11.22,11.1,11.18,3414314.0
2023-05-19 10:00:00,11.19,11.19,11.09,11.15,2021941.0,11.19,11.19,11.09,11.15,2021941.0
2023-05-19 10:30:00,11.15,11.16,11.06,11.08,1982413.0,11.15,11.16,11.06,11.08,1982413.0
2023-05-19 11:00:00,11.07,11.12,11.01,11.02,2370091.0,11.07,11.12,11.01,11.02,2370091.0
2023-05-19 11:30:00,11.01,11.02,10.86,10.88,3179552.0,11.01,11.02,10.86,10.88,3179552.0
2023-05-19 12:00:00,10.88,10.9,10.82,10.85,1766206.0,10.88,10.9,10.82,10.85,1766206.0
2023-05-19 12:30:00,10.85,10.91,10.81,10.91,1720577.0,10.85,10.91,10.81,10.91,1720577.0
2023-05-19 13:00:00,10.91,10.99,10.9,10.98,1209948.0,10.91,10.99,10.9,10.98,1209948.0
2023-05-19 13:30:00,10.97,10.99,10.9,10.92,1196364.0,10.97,10.99,10.9,10.92,1196364.0
2023-05-19 14:00:00,10.93,10.96,10.89,10.91,880308.0,10.93,10.96,10.89,10.91,880308.0
2023-05-19 14:30:00,10.91,10.95,10.9,10.95,997410.0,10.91,10.95,10.9,10.95,997410.0
2023-05-19 15:00:00,10.95,10.95,10.89,10.91,1225547.0,10.95,10.95,10.89,10.91,1225547.0
2023-05-19 15:30:00,10.91,10.95,10.9,10.94,3041326.0,10.91,10.95,10.9,10.94,3041326.0
2023-05-22 09:30:00,11.07,11.1,10.83,10.98,3290178.0,11.07,11.1,10.83,10.98,3290178.0
2023-05-22 10:00:00,10.99,11.11,10.94,11.09,2266171.0,10.99,11.11,10.94,11.09,2266171.0
2023-05-22 10:30:00,11.09,11.18,11.07,11.18,2470263.0,11.09,11.18,11.07,11.18,2470263.0
2023-05-22 11:00:00,11.18,11.23,11.16,11.23,1818935.0,11.18,11.23,11.16,11.23,1818935.0
2023-05-22 11:30:00,11.22,11.25,11.18,11.25,1206982.0,11.22,11.25,11.18,11.25,1206982.0
2023-05-22 12:00:00,11.25,11.27,11.21,11.25,1522780.0,11.25,11.27,11.21,11.25,1522780.0
2023-05-22 12:30:00,11.26,11.28,11.23,11.27,833008.0,11.26,11.28,11.23,11.27,833008.0
2023-05-22 13:00:00,11.27,11.28,11.22,11.25,1005184.0,11.27,11.28,11.22,11.25,1005184.0
2023-05-22 13:30:00,11.25,11.28,11.24,11.25,778538.0,11.25,11.28,11.24,11.25,778538.0
2023-05-22 14:00:00,11.25,11.27,11.22,11.26,954042.0,11.25,11.27,11.22,11.26,954042.0
2023-05-22 14:30:00,11.26,11.27,11.24,11.27,585516.0,11.26,11.27,11.24,11.27,585516.0
2023-05-22 15:00:00,11.26,11.28,11.17,11.2,1293453.0,11.26,11.28,11.17,11.2,1293453.0
2023-05-22 15:30:00,11.2,11.23,11.18,11.23,3520860.0,11.2,11.23,11.18,11.23,3520860.0
2023-05-23 09:30:00,11.12,11.38,11.12,11.37,3414714.0,11.12,11.38,11.12,11.37,3414714.0
2023-05-23 10:00:00,11.37,11.52,11.36,11.51,3484850.0,11.37,11.52,11.36,11.51,3484850.0
2023-05-23 10:30:00,11.51,11.53,11.45,11.5,2532655.0,11.51,11.53,11.45,11.5,2532655.0
2023-05-23 11:00:00,11.49,11.5,11.4,11.42,2074318.0,11.49,11.5,11.4,11.42,2074318.0
2023-05-23 11:30:00,11.43,11.43,11.25,11.31,2929125.0,11.43,11.43,11.25,11.31,2929125.0
2023-05-23 12:00:00,11.3,11.36,11.22,11.22,1423146.0,11.3,11.36,11.22,11.22,1423146.0
2023-05-23 12:30:00,11.23,11.23,11.09,11.13,1910646.0,11.23,11.23,11.09,11.13,1910646.0
2023-05-23 13:00:00,11.13,11.22,11.11,11.16,868973.0,11.13,11.22,11.11,11.16,868973.0
2023-05-23 13:30:00,11.15,11.2,11.11,11.17,968175.0,11.15,11.2,11.11,11.17,968175.0
2023-05-23 14:00:00,11.17,11.22,11.06,11.09,2619628.0,11.17,11.22,11.06,11.09,2619628.0
2023-05-23 14:30:00,11.09,11.12,11.05,11.11,1356366.0,11.09,11.12,11.05,11.11,1356366.0
2023-05-23 15:00:00,11.12,11.13,11.05,11.1,1741652.0,11.12,11.13,11.05,11.1,1741652.0
2023-05-23 15:30:00,11.1,11.11,11.02,11.04,2897608.0,11.1,11.11,11.02,11.04,2897608.0
2023-05-24 09:30:00,10.84,10.86,10.62,10.67,5835827.0,10.84,10.86,10.62,10.67,5835827.0
2023-05-24 10:00:00,10.67,10.67,10.4,10.42,4488244.0,10.67,10.67,10.4,10.42,4488244.0
2023-05-24 10:30:00,10.43,10.52,10.38,10.49,3909866.0,10.43,10.52,10.38,10.49,3909866.0
2023-05-24 11:00:00,10.49,10.59,10.46,10.56,2474432.0,10.49,10.59,10.46,10.56,2474432.0
2023-05-24 11:30:00,10.56,10.63,10.51,10.61,1715007.0,10.56,10.63,10.51,10.61,1715007.0
2023-05-24 12:00:00,10.62,10.67,10.55,10.57,1256833.0,10.62,10.67,10.55,10.57,1256833.0
2023-05-24 12:30:00,10.57,10.63,10.55,10.58,990925.0,10.57,10.63,10.55,10.58,990925.0
2023-05-24 13:00:00,10.58,10.59,10.52,10.57,1087066.0,10.58,10.59,10.52,10.57,1087066.0
2023-05-24 13:30:00,10.57,10.65,10.56,10.64,1011326.0,10.57,10.65,10.56,10.64,1011326.0
2023-05-24 14:00:00,10.65,10.68,10.62,10.65,1113422.0,10.65,10.68,10.62,10.65,1113422.0
2023-05-24 14:30:00,10.65,10.68,10.62,10.63,978509.0,10.65,10.68,10.62,10.63,978509.0
2023-05-24 15:00:00,10.63,10.71,10.61,10.7,1532638.0,10.63,10.71,10.61,10.7,1532638.0
2023-05-24 15:30:00,10.7,10.76,10.65,10.68,3714083.0,10.7,10.76,10.65,10.68,3714083.0
2023-05-25 09:30:00,11.0,11.22,10.95,11.15,8595752.0,11.0,11.22,10.95,11.15,8595752.0
2023-05-25 10:00:00,11.14,11.21,10.9,10.96,4142742.0,11.14,11.21,10.9,10.96,4142742.0
2023-05-25 10:30:00,10.96,11.05,10.95,11.04,2411359.0,10.96,11.05,10.95,11.04,2411359.0
2023-05-25 11:00:00,11.04,11.06,10.96,10.99,2304689.0,11.04,11.06,10.96,10.99,2304689.0
2023-05-25 11:30:00,10.99,10.99,10.9,10.95,1829905.0,10.99,10.99,10.9,10.95,1829905.0
2023-05-25 12:00:00,10.95,10.95,10.87,10.91,1698420.0,10.95,10.95,10.87,10.91,1698420.0
2023-05-25 12:30:00,10.91,10.99,10.87,10.94,1263921.0,10.91,10.99,10.87,10.94,1263921.0
2023-05-25 13:00:00,10.95,11.01,10.91,11.0,1009456.0,10.95,11.01,10.91,11.0,1009456.0
2023-05-25 13:30:00,11.0,11.09,10.99,11.06,1386223.0,11.0,11.09,10.99,11.06,1386223.0
2023-05-25 14:00:00,11.06,11.11,11.02,11.03,2556619.0,11.06,11.11,11.02,11.03,2556619.0
2023-05-25 14:30:00,11.03,11.04,10.97,10.99,1866740.0,11.03,11.04,10.97,10.99,1866740.0
2023-05-25 15:00:00,10.99,11.04,10.97,11.04,1677822.0,10.99,11.04,10.97,11.04,1677822.0
2023-05-25 15:30:00,11.04,11.07,10.98,11.0,4464360.0,11.04,11.07,10.98,11.0,4464360.0
2023-05-26 09:30:00,11.15,11.37,11.15,11.16,5425536.0,11.15,11.37,11.15,11.16,5425536.0
2023-05-26 10:00:00,11.17,11.26,11.15,11.21,2013967.0,11.17,11.26,11.15,11.21,2013967.0
2023-05-26 10:30:00,11.21,11.33,11.18,11.28,2665096.0,11.21,11.33,11.18,11.28,2665096.0
2023-05-26 11:00:00,11.28,11.28,11.18,11.19,2098573.0,11.28,11.28,11.18,11.19,2098573.0
2023-05-26 11:30:00,11.19,11.24,11.16,11.17,1428230.0,11.19,11.24,11.16,11.17,1428230.0
2023-05-26 12:00:00,11.17,11.29,11.15,11.27,1977899.0,11.17,11.29,11.15,11.27,1977899.0
2023-05-26 12:30:00,11.27,11.28,11.17,11.2,1308760.0,11.27,11.28,11.17,11.2,1308760.0
2023-05-26 13:00:00,11.2,11.25,11.17,11.19,949299.0,11.2,11.25,11.17,11.19,949299.0
2023-05-26 13:30:00,11.2,11.22,11.16,11.2,1257191.0,11.2,11.22,11.16,11.2,1257191.0
2023-05-26 14:00:00,11.2,11.26,11.19,11.25,946987.0,11.2,11.26,11.19,11.25,946987.0
2023-05-26 14:30:00,11.25,11.3,11.23,11.29,1175435.0,11.25,11.3,11.23,11.29,1175435.0
2023-05-26 15:00:00,11.29,11.3,11.25,11.28,2447760.0,11.29,11.3,11.25,11.28,2447760.0
2023-05-26 15:30:00,11.28,11.29,11.2,11.28,4149992.0,11.28,11.29,11.2,11.28,4149992.0
2023-05-30 09:30:00,11.5,11.84,11.45,11.51,7785526.0,11.5,11.84,11.45,11.51,7785526.0
2023-05-30 10:00:00,11.52,11.59,11.38,11.41,3414242.0,11.52,11.59,11.38,11.41,3414242.0
2023-05-30 10:30:00,11.41,11.44,11.32,11.36,2520419.0,11.41,11.44,11.32,11.36,2520419.0
2023-05-30 11:00:00,11.36,11.4,11.2,11.26,2793204.0,11.36,11.4,11.2,11.26,2793204.0
2023-05-30 11:30:00,11.26,11.37,11.22,11.33,2058129.0,11.26,11.37,11.22,11.33,2058129.0
2023-05-30 12:00:00,11.32,11.35,11.27,11.32,1625567.0,11.32,11.35,11.27,11.32,1625567.0
2023-05-30 12:30:00,11.32,11.35,11.27,11.33,1453446.0,11.32,11.35,11.27,11.33,1453446.0
2023-05-30 13:00:00,11.34,11.36,11.29,11.3,1162956.0,11.34,11.36,11.29,11.3,1162956.0
2023-05-30 13:30:00,11.3,11.35,11.28,11.31,991183.0,11.3,11.35,11.28,11.31,991183.0
2023-05-30 14:00:00,11.3,11.37,11.3,11.36,936425.0,11.3,11.37,11.3,11.36,936425.0
2023-05-30 14:30:00,11.37,11.39,11.35,11.36,1069163.0,11.37,11.39,11.35,11.36,1069163.0
2023-05-30 15:00:00,11.36,11.4,11.35,11.38,1307956.0,11.36,11.4,11.35,11.38,1307956.0
2023-05-30 15:30:00,11.38,11.41,11.37,11.38,2469583.0,11.38,11.41,11.37,11.38,2469583.0
2023-05-31 09:30:00,11.4,11.45,11.22,11.33,3885621.0,11.4,11.45,11.22,11.33,3885621.0
2023-05-31 10:00:00,11.33,11.33,11.03,11.07,3172089.0,11.33,11.33,11.03,11.07,3172089.0
2023-05-31 10:30:00,11.07,11.11,11.0,11.09,2988563.0,11.07,11.11,11.0,11.09,2988563.0
2023-05-31 11:00:00,11.09,11.12,11.03,11.07,1811686.0,11.09,11.12,11.03,11.07,1811686.0
2023-05-31 11:30:00,11.07,11.09,11.01,11.04,1698163.0,11.07,11.09,11.01,11.04,1698163.0
2023-05-31 12:00:00,11.04,11.08,10.95,10.96,2368753.0,11.04,11.08,10.95,10.96,2368753.0
2023-05-31 12:30:00,10.96,11.01,10.93,10.97,1495351.0,10.96,11.01,10.93,10.97,1495351.0
2023-05-31 13:00:00,10.97,11.1,10.95,11.09,1610237.0,10.97,11.1,10.95,11.09,1610237.0
2023-05-31 13:30:00,11.1,11.18,11.09,11.17,1458494.0,11.1,11.18,11.09,11.17,1458494.0
2023-05-31 14:00:00,11.17,11.18,11.13,11.16,1357912.0,11.17,11.18,11.13,11.16,1357912.0
2023-05-31 14:30:00,11.16,11.17,11.1,11.13,1194871.0,11.16,11.17,11.1,11.13,1194871.0
2023-05-31 15:00:00,11.14,11.15,11.07,11.11,1512563.0,11.14,11.15,11.07,11.11,1512563.0
2023-05-31 15:30:00,11.11,11.24,11.1,11.23,4061586.0,11.11,11.24,11.1,11.23,4061586.0
2023-06-01 09:30:00,11.32,11.37,11.2,11.37,3874235.0,11.32,11.37,11.2,11.37,3874235.0
2023-06-01 10:00:00,11.36,11.48,11.33,11.43,3108271.0,11.36,11.48,11.33,11.43,3108271.0
2023-06-01 10:30:00,11.44,11.74,11.41,11.68,4281870.0,11.44,11.74,11.41,11.68,4281870.0
2023-06-01 11:00:00,11.69,11.72,11.58,11.63,2812587.0,11.69,11.72,11.58,11.63,2812587.0
2023-06-01 11:30:00,11.63,11.7,11.62,11.7,1582678.0,11.63,11.7,11.62,11.7,1582678.0
2023-06-01 12:00:00,11.7,11.77,11.68,11.73,2483006.0,11.7,11.77,11.68,11.73,2483006.0
2023-06-01 12:30:00,11.73,11.79,11.68,11.79,2345372.0,11.73,11.79,11.68,11.79,2345372.0
2023-06-01 13:00:00,11.79,11.79,11.72,11.76,1676770.0,11.79,11.79,11.72,11.76,1676770.0
2023-06-01 13:30:00,11.76,11.79,11.72,11.74,1018401.0,11.76,11.79,11.72,11.74,1018401.0
2023-06-01 14:00:00,11.74,11.84,11.72,11.84,1654423.0,11.74,11.84,11.72,11.84,1654423.0
2023-06-01 14:30:00,11.83,11.88,11.82,11.88,2189042.0,11.83,11.88,11.82,11.88,2189042.0
2023-06-01 15:00:00,11.88,11.93,11.8,11.82,2376468.0,11.88,11.93,11.8,11.82,2376468.0
2023-06-01 15:30:00,11.82,11.88,11.79,11.85,5312302.0,11.82,11.88,11.79,11.85,5312302.0
2023-06-02 09:30:00,12.02,12.2,11.9,11.95,7214493.0,12.02,12.2,11.9,11.95,7214493.0
2023-06-02 10:00:00,11.96,12.08,11.94,12.08,2579353.0,11.96,12.08,11.94,12.08,2579353.0
2023-06-02 10:30:00,12.08,12.14,12.03,12.12,2140860.0,12.08,12.14,12.03,12.12,2140860.0
2023-06-02 11:00:00,12.12,12.25,12.11,12.2,3584932.0,12.12,12.25,12.11,12.2,3584932.0
2023-06-02 11:30:00,12.2,12.28,12.17,12.21,2470684.0,12.2,12.28,12.17,12.21,2470684.0
2023-06-02 12:00:00,12.21,12.25,12.13,12.18,1943928.0,12.21,12.25,12.13,12.18,1943928.0
2023-06-02 12:30:00,12.18,12.22,12.16,12.18,1140129.0,12.18,12.22,12.16,12.18,1140129.0
2023-06-02 13:00:00,12.18,12.24,12.17,12.24,1328502.0,12.18,12.24,12.17,12.24,1328502.0
2023-06-02 13:30:00,12.23,12.24,12.18,12.2,897235.0,12.23,12.24,12.18,12.2,897235.0
2023-06-02 14:00:00,12.2,12.21,12.17,12.19,909793.0,12.2,12.21,12.17,12.19,909793.0
2023-06-02 14:30:00,12.19,12.25,12.19,12.24,939821.0,12.19,12.25,12.19,12.24,939821.0
2023-06-02 15:00:00,12.25,12.25,12.21,12.21,1239639.0,12.25,12.25,12.21,12.21,1239639.0
2023-06-02 15:30:00,12.21,12.28,12.15,12.19,5064225.0,12.21,12.28,12.15,12.19,5064225.0
2023-06-05 09:30:00,12.17,12.18,12.08,12.14,3753600.0,12.17,12.18,12.08,12.14,3753600.0
2023-06-05 10:00:00,12.15,12.35,12.13,12.28,4056663.0,12.15,12.35,12.13,12.28,4056663.0
2023-06-05 10:30:00,12.28,12.3,12.17,12.26,2129462.0,12.28,12.3,12.17,12.26,2129462.0
2023-06-05 11:00:00,12.26,12.38,12.25,12.35,2282840.0,12.26,12.38,12.25,12.35,2282840.0
2023-06-05 11:30:00,12.34,12.36,12.26,12.29,1457015.0,12.34,12.36,12.26,12.29,1457015.0
2023-06-05 12:00:00,12.3,12.35,12.25,12.3,1117532.0,12.3,12.35,12.25,12.3,1117532.0
2023-06-05 12:30:00,12.3,12.33,12.28,12.31,935198.0,12.3,12.33,12.28,12.31,935198.0
2023-06-05 13:00:00,12.32,12.34,12.26,12.29,846413.0,12.32,12.34,12.26,12.29,846413.0
2023-06-05 13:30:00,12.3,12.36,12.28,12.35,913084.0,12.3,12.36,12.28,12.35,913084.0
2023-06-05 14:00:00,12.35,12.37,12.3,12.32,1045935.0,12.35,12.37,12.3,12.32,1045935.0
2023-06-05 14:30:00,12.32,12.32,12.23,12.29,1848245.0,12.32,12.32,12.23,12.29,1848245.0
2023-06-05 15:00:00,12.29,12.33,12.22,12.33,1886126.0,12.29,12.33,12.22,12.33,1886126.0
2023-06-05 15:30:00,12.33,12.35,12.29,12.29,3175513.0,12.33,12.35,12.29,12.29,3175513.0
2023-06-06 09:30:00,12.23,12.49,12.19,12.44,3599732.0,12.23,12.49,12.19,12.44,3599732.0
2023-06-06 10:00:00,12.45,12.55,12.41,12.52,3301009.0,12.45,12.55,12.41,12.52,3301009.0
2023-06-06 10:30:00,12.52,12.61,12.48,12.6,2583130.0,12.52,12.61,12.48,12.6,2583130.0
2023-06-06 11:00:00,12.6,12.73,12.57,12.68,2779097.0,12.6,12.73,12.57,12.68,2779097.0
2023-06-06 11:30:00,12.68,12.8,12.66,12.75,2568149.0,12.68,12.8,12.66,12.75,2568149.0
2023-06-06 12:00:00,12.75,12.79,12.72,12.79,1497155.0,12.75,12.79,12.72,12.79,1497155.0
2023-06-06 12:30:00,12.79,12.8,12.69,12.74,1374043.0,12.79,12.8,12.69,12.74,1374043.0
2023-06-06 13:00:00,12.74,12.79,12.72,12.77,1420054.0,12.74,12.79,12.72,12.77,1420054.0
2023-06-06 13:30:00,12.77,12.79,12.73,12.76,1020872.0,12.77,12.79,12.73,12.76,1020872.0
2023-06-06 14:00:00,12.76,12.78,12.7,12.77,1343362.0,12.76,12.78,12.7,12.77,1343362.0
2023-06-06 14:30:00,12.77,12.82,12.73,12.79,1332515.0,12.77,12.82,12.73,12.79,1332515.0
2023-06-06 15:00:00,12.8,12.83,12.77,12.83,1656396.0,12.8,12.83,12.77,12.83,1656396.0
2023-06-06 15:30:00,12.83,12.84,12.74,12.77,4244575.0,12.83,12.84,12.74,12.77,4244575.0
2023-06-07 09:30:00,12.87,13.11,12.83,13.1,6798556.0,12.87,13.11,12.83,13.1,6798556.0
2023-06-07 10:00:00,13.1,13.18,12.95,13.0,4856411.0,13.1,13.18,12.95,13.0,4856411.0
2023-06-07 10:30:00,13.01,13.08,12.81,12.91,4138335.0,13.01,13.08,12.81,12.91,4138335.0
2023-06-07 11:00:00,12.92,13.04,12.86,13.03,1944403.0,12.92,13.04,12.86,13.03,1944403.0
2023-06-07 11:30:00,13.03,13.12,13.0,13.09,2335449.0,13.03,13.12,13.0,13.09,2335449.0
2023-06-07 12:00:00,13.1,13.15,13.02,13.04,1974944.0,13.1,13.15,13.02,13.04,1974944.0
2023-06-07 12:30:00,13.04,13.15,13.04,13.13,1717245.0,13.04,13.15,13.04,13.13,1717245.0
2023-06-07 13:00:00,13.13,13.14,13.08,13.09,1972380.0,13.13,13.14,13.08,13.09,1972380.0
2023-06-07 13:30:00,13.08,13.1,13.03,13.04,1500597.0,13.08,13.1,13.03,13.04,1500597.0
2023-06-07 14:00:00,13.04,13.14,13.04,13.07,1267159.0,13.04,13.14,13.04,13.07,1267159.0
2023-06-07 14:30:00,13.07,13.1,13.04,13.1,974292.0,13.07,13.1,13.04,13.1,974292.0
2023-06-07 15:00:00,13.1,13.12,13.05,13.08,1333388.0,13.1,13.12,13.05,13.08,1333388.0
2023-06-07 15:30:00,13.07,13.1,13.01,13.03,4184503.0,13.07,13.1,13.01,13.03,4184503.0
2023-06-08 09:30:00,12.85,12.96,12.7,12.83,5311144.0,12.85,12.96,12.7,12.83,5311144.0
2023-06-08 10:00:00,12.83,12.88,12.79,12.83,2232693.0,12.83,12.88,12.79,12.83,2232693.0
2023-06-08 10:30:00,12.83,12.91,12.81,12.88,2664493.0,12.83,12.91,12.81,12.88,2664493.0
2023-06-08 11:00:00,12.88,12.9,12.79,12.9,2020976.0,12.88,12.9,12.79,12.9,2020976.0
2023-06-08 11:30:00,12.9,12.96,12.88,12.94,1582723.0,12.9,12.96,12.88,12.94,1582723.0
2023-06-08 12:00:00,12.94,12.96,12.86,12.96,1358125.0,12.94,12.96,12.86,12.96,1358125.0
2023-06-08 12:30:00,12.96,12.97,12.89,12.9,1010551.0,12.96,12.97,12.89,12.9,1010551.0
2023-06-08 13:00:00,12.9,12.95,12.89,12.94,1218086.0,12.9,12.95,12.89,12.94,1218086.0
2023-06-08 13:30:00,12.94,12.95,12.85,12.89,1416572.0,12.94,12.95,12.85,12.89,1416572.0
2023-06-08 14:00:00,12.89,12.92,12.87,12.92,1079786.0,12.89,12.92,12.87,12.92,1079786.0
2023-06-08 14:30:00,12.92,12.93,12.84,12.88,1530543.0,12.92,12.93,12.84,12.88,1530543.0
2023-06-08 15:00:00,12.88,12.89,12.76,12.76,1652349.0,12.88,12.89,12.76,12.76,1652349.0
2023-06-08 15:30:00,12.77,12.77,12.71,12.75,5292546.0,12.77,12.77,12.71,12.75,5292546.0
2023-06-09 09:30:00,12.88,13.39,12.85,13.1,7897823.0,12.88,13.39,12.85,13.1,7897823.0
2023-06-09 10:00:00,13.11,13.25,13.07,13.23,4023223.0,13.11,13.25,13.07,13.23,4023223.0
2023-06-09 10:30:00,13.24,13.33,13.17,13.25,3286807.0,13.24,13.33,13.17,13.25,3286807.0
2023-06-09 11:00:00,13.25,13.25,13.1,13.12,2293403.0,13.25,13.25,13.1,13.12,2293403.0
2023-06-09 11:30:00,13.11,13.21,13.1,13.15,1547709.0,13.11,13.21,13.1,13.15,1547709.0
2023-06-09 12:00:00,13.15,13.15,12.99,13.0,1445559.0,13.15,13.15,12.99,13.0,1445559.0
2023-06-09 12:30:00,12.99,13.05,12.98,13.04,1168632.0,12.99,13.05,12.98,13.04,1168632.0
2023-06-09 13:00:00,13.04,13.06,13.01,13.02,745926.0,13.04,13.06,13.01,13.02,745926.0
2023-06-09 13:30:00,13.02,13.04,12.98,13.01,833571.0,13.02,13.04,12.98,13.01,833571.0
2023-06-09 14:00:00,13.01,13.01,12.97,13.0,691510.0,13.01,13.01,12.97,13.0,691510.0
2023-06-09 14:30:00,13.0,13.03,12.93,13.03,1194860.0,13.0,13.03,12.93,13.03,1194860.0
2023-06-09 15:00:00,13.03,13.05,13.01,13.04,1182348.0,13.03,13.05,13.01,13.04,1182348.0
2023-06-09 15:30:00,13.04,13.11,13.02,13.1,3872367.0,13.04,13.11,13.02,13.1,3872367.0
2023-06-12 09:30:00,13.94,14.7,13.84,14.68,24250920.0,13.94,14.7,13.84,14.68,24250920.0
2023-06-12 10:00:00,14.69,15.03,14.62,14.93,19253128.0,14.69,15.03,14.62,14.93,19253128.0
2023-06-12 10:30:00,14.94,15.07,14.64,14.75,14525963.0,14.94,15.07,14.64,14.75,14525963.0
2023-06-12 11:00:00,14.75,14.81,14.61,14.68,7451986.0,14.75,14.81,14.61,14.68,7451986.0
2023-06-12 11:30:00,14.68,14.92,14.63,14.9,6188239.0,14.68,14.92,14.63,14.9,6188239.0
2023-06-12 12:00:00,14.91,15.1,14.89,15.03,8954297.0,14.91,15.1,14.89,15.03,8954297.0
2023-06-12 12:30:00,15.03,15.07,14.88,14.91,4141471.0,15.03,15.07,14.88,14.91,4141471.0
2023-06-12 13:00:00,14.91,14.97,14.86,14.91,4120314.0,14.91,14.97,14.86,14.91,4120314.0
2023-06-12 13:30:00,14.91,14.96,14.75,14.78,3451428.0,14.91,14.96,14.75,14.78,3451428.0
2023-06-12 14:00:00,14.78,14.86,14.75,14.77,2766096.0,14.78,14.86,14.75,14.77,2766096.0
2023-06-12 14:30:00,14.77,14.83,14.72,14.79,3072215.0,14.77,14.83,14.72,14.79,3072215.0
2023-06-12 15:00:00,14.79,14.88,14.77,14.87,3599894.0,14.79,14.88,14.77,14.87,3599894.0
2023-06-12 15:30:00,14.87,14.88,14.68,14.73,10516198.0,14.87,14.88,14.68,14.73,10516198.0
2023-06-13 09:30:00,15.06,15.14,14.73,14.92,10878402.0,15.06,15.14,14.73,14.92,10878402.0
2023-06-13 10:00:00,14.92,15.14,14.91,15.08,7686711.0,14.92,15.14,14.91,15.08,7686711.0
2023-06-13 10:30:00,15.08,15.08,14.96,15.04,4489635.0,15.08,15.08,14.96,15.04,4489635.0
2023-06-13 11:00:00,15.04,15.35,15.03,15.33,7647946.0,15.04,15.35,15.03,15.33,7647946.0
2023-06-13 11:30:00,15.34,15.37,15.2,15.23,4829525.0,15.34,15.37,15.2,15.23,4829525.0
2023-06-13 12:00:00,15.23,15.29,15.16,15.18,3172033.0,15.23,15.29,15.16,15.18,3172033.0
2023-06-13 12:30:00,15.18,15.29,15.16,15.19,2155754.0,15.18,15.29,15.16,15.19,2155754.0
2023-06-13 13:00:00,15.19,15.21,15.14,15.2,1909548.0,15.19,15.21,15.14,15.2,1909548.0
2023-06-13 13:30:00,15.2,15.28,15.19,15.24,1734983.0,15.2,15.28,15.19,15.24,1734983.0
2023-06-13 14:00:00,15.24,15.29,15.19,15.2,2397971.0,15.24,15.29,15.19,15.2,2397971.0
2023-06-13 14:30:00,15.19,15.28,15.18,15.26,1483204.0,15.19,15.28,15.18,15.26,1483204.0
2023-06-13 15:00:00,15.26,15.32,15.23,15.29,2848671.0,15.26,15.32,15.23,15.29,2848671.0
2023-06-13 15:30:00,15.3,15.35,15.25,15.34,6945989.0,15.3,15.35,15.25,15.34,6945989.0
2023-06-14 09:30:00,15.51,15.75,15.35,15.64,10556914.0,15.51,15.75,15.35,15.64,10556914.0
2023-06-14 10:00:00,15.65,15.78,15.46,15.5,5926779.0,15.65,15.78,15.46,15.5,5926779.0
2023-06-14 10:30:00,15.5,15.69,15.49,15.6,3618446.0,15.5,15.69,15.49,15.6,3618446.0
2023-06-14 11:00:00,15.6,15.63,15.56,15.58,2048423.0,15.6,15.63,15.56,15.58,2048423.0
2023-06-14 11:30:00,15.59,15.69,15.51,15.52,2592092.0,15.59,15.69,15.51,15.52,2592092.0
2023-06-14 12:00:00,15.52,15.55,15.45,15.54,2270273.0,15.52,15.55,15.45,15.54,2270273.0
2023-06-14 12:30:00,15.54,15.57,15.46,15.5,2063785.0,15.54,15.57,15.46,15.5,2063785.0
2023-06-14 13:00:00,15.5,15.5,15.38,15.41,2085222.0,15.5,15.5,15.38,15.41,2085222.0
2023-06-14 13:30:00,15.42,15.5,15.4,15.48,2092773.0,15.42,15.5,15.4,15.48,2092773.0
2023-06-14 14:00:00,15.47,15.48,15.19,15.27,6092640.0,15.47,15.48,15.19,15.27,6092640.0
2023-06-14 14:30:00,15.27,15.58,15.24,15.55,4435499.0,15.27,15.58,15.24,15.55,4435499.0
2023-06-14 15:00:00,15.55,15.65,15.48,15.62,2959006.0,15.55,15.65,15.48,15.62,2959006.0
2023-06-14 15:30:00,15.62,15.63,15.52,15.59,4903704.0,15.62,15.63,15.52,15.59,4903704.0
2023-06-15 09:30:00,15.45,15.89,15.41,15.59,8272093.0,15.45,15.89,15.41,15.59,8272093.0
2023-06-15 10:00:00,15.59,15.95,15.58,15.95,5270196.0,15.59,15.95,15.58,15.95,5270196.0
2023-06-15 10:30:00,15.94,15.96,15.75,15.95,4559023.0,15.94,15.96,15.75,15.95,4559023.0
2023-06-15 11:00:00,15.95,15.95,15.85,15.89,2700934.0,15.95,15.95,15.85,15.89,2700934.0
2023-06-15 11:30:00,15.89,16.0,15.84,15.98,3365806.0,15.89,16.0,15.84,15.98,3365806.0
2023-06-15 12:00:00,15.98,16.06,15.94,16.06,3496336.0,15.98,16.06,15.94,16.06,3496336.0
2023-06-15 12:30:00,16.06,16.14,16.05,16.09,2641905.0,16.06,16.14,16.05,16.09,2641905.0
2023-06-15 13:00:00,16.09,16.13,15.9,15.98,2440810.0,16.09,16.13,15.9,15.98,2440810.0
2023-06-15 13:30:00,15.98,16.07,15.97,16.05,1759892.0,15.98,16.07,15.97,16.05,1759892.0
2023-06-15 14:00:00,16.06,16.1,16.02,16.09,2206970.0,16.06,16.1,16.02,16.09,2206970.0
2023-06-15 14:30:00,16.08,16.12,16.06,16.08,1828552.0,16.08,16.12,16.06,16.08,1828552.0
2023-06-15 15:00:00,16.09,16.12,16.03,16.09,2162486.0,16.09,16.12,16.03,16.09,2162486.0
2023-06-15 15:30:00,16.09,16.16,16.06,16.13,5854011.0,16.09,16.16,16.06,16.13,5854011.0
2023-06-16 09:30:00,16.3,16.4,15.85,15.9,9858274.0,16.3,16.4,15.85,15.9,9858274.0
2023-06-16 10:00:00,15.9,16.14,15.81,16.13,4874747.0,15.9,16.14,15.81,16.13,4874747.0
2023-06-16 10:30:00,16.14,16.19,15.93,15.95,3378438.0,16.14,16.19,15.93,15.95,3378438.0
2023-06-16 11:00:00,15.95,15.96,15.73,15.78,4191301.0,15.95,15.96,15.73,15.78,4191301.0
2023-06-16 11:30:00,15.78,15.87,15.75,15.82,2905337.0,15.78,15.87,15.75,15.82,2905337.0
2023-06-16 12:00:00,15.81,15.98,15.79,15.93,2275371.0,15.81,15.98,15.79,15.93,2275371.0
2023-06-16 12:30:00,15.93,15.95,15.86,15.92,1396742.0,15.93,15.95,15.86,15.92,1396742.0
2023-06-16 13:00:00,15.92,15.95,15.86,15.88,1285773.0,15.92,15.95,15.86,15.88,1285773.0
2023-06-16 13:30:00,15.88,15.91,15.85,15.9,1093303.0,15.88,15.91,15.85,15.9,1093303.0
2023-06-16 14:00:00,15.9,15.92,15.81,15.85,1539578.0,15.9,15.92,15.81,15.85,1539578.0
2023-06-16 14:30:00,15.84,15.84,15.8,15.81,1391566.0,15.84,15.84,15.8,15.81,1391566.0
2023-06-16 15:00:00,15.81,15.82,15.69,15.75,2590146.0,15.81,15.82,15.69,15.75,2590146.0
2023-06-16 15:30:00,15.76,15.82,15.75,15.79,4508794.0,15.76,15.82,15.75,15.79,4508794.0
2023-06-20 09:30:00,15.99,16.06,15.86,15.89,6766108.0,15.99,16.06,15.86,15.89,6766108.0
2023-06-20 10:00:00,15.9,15.92,15.7,15.74,4171611.0,15.9,15.92,15.7,15.74,4171611.0
2023-06-20 10:30:00,15.75,15.91,15.72,15.77,3199175.0,15.75,15.91,15.72,15.77,3199175.0
2023-06-20 11:00:00,15.78,15.81,15.71,15.79,1910996.0,15.78,15.81,15.71,15.79,1910996.0
2023-06-20 11:30:00,15.79,15.92,15.79,15.82,2012867.0,15.79,15.92,15.79,15.82,2012867.0
2023-06-20 12:00:00,15.82,15.9,15.8,15.88,1128083.0,15.82,15.9,15.8,15.88,1128083.0
2023-06-20 12:30:00,15.89,15.95,15.83,15.95,1478659.0,15.89,15.95,15.83,15.95,1478659.0
2023-06-20 13:00:00,15.95,15.95,15.84,15.86,1119159.0,15.95,15.95,15.84,15.86,1119159.0
2023-06-20 13:30:00,15.86,15.89,15.79,15.8,1967665.0,15.86,15.89,15.79,15.8,1967665.0
2023-06-20 14:00:00,15.81,15.86,15.79,15.85,979745.0,15.81,15.86,15.79,15.85,979745.0
2023-06-20 14:30:00,15.85,15.87,15.8,15.86,942013.0,15.85,15.87,15.8,15.86,942013.0
2023-06-20 15:00:00,15.86,15.9,15.84,15.9,1186934.0,15.86,15.9,15.84,15.9,1186934.0
2023-06-20 15:30:00,15.9,15.93,15.87,15.9,4370531.0,15.9,15.93,15.87,15.9,4370531.0
2023-06-21 09:30:00,15.88,16.18,15.83,15.97,5327597.0,15.88,16.18,15.83,15.97,5327597.0
2023-06-21 10:00:00,15.97,15.99,15.72,15.78,3149971.0,15.97,15.99,15.72,15.78,3149971.0
2023-06-21 10:30:00,15.77,15.89,15.57,15.59,4116735.0,15.77,15.89,15.57,15.59,4116735.0
2023-06-21 11:00:00,15.6,15.64,15.45,15.59,3467996.0,15.6,15.64,15.45,15.59,3467996.0
2023-06-21 11:30:00,15.59,15.77,15.56,15.71,2531519.0,15.59,15.77,15.56,15.71,2531519.0
2023-06-21 12:00:00,15.71,15.86,15.7,15.79,1474240.0,15.71,15.86,15.7,15.79,1474240.0
2023-06-21 12:30:00,15.79,15.84,15.69,15.74,1550642.0,15.79,15.84,15.69,15.74,1550642.0
2023-06-21 13:00:00,15.74,15.82,15.7,15.79,1746955.0,15.74,15.82,15.7,15.79,1746955.0
2023-06-21 13:30:00,15.78,15.9,15.77,15.9,1348805.0,15.78,15.9,15.77,15.9,1348805.0
2023-06-21 14:00:00,15.9,15.97,15.87,15.96,1403314.0,15.9,15.97,15.87,15.96,1403314.0
2023-06-21 14:30:00,15.96,15.97,15.9,15.95,1316910.0,15.96,15.97,15.9,15.95,1316910.0
2023-06-21 15:00:00,15.95,15.95,15.87,15.92,1619029.0,15.95,15.95,15.87,15.92,1619029.0
2023-06-21 15:30:00,15.91,15.93,15.82,15.9,3834386.0,15.91,15.93,15.82,15.9,3834386.0
2023-06-22 09:30:00,15.74,15.81,15.59,15.72,3429252.0,15.74,15.81,15.59,15.72,3429252.0
2023-06-22 10:00:00,15.72,15.94,15.71,15.93,2307985.0,15.72,15.94,15.71,15.93,2307985.0
2023-06-22 10:30:00,15.92,15.96,15.78,15.81,2060146.0,15.92,15.96,15.78,15.81,2060146.0
2023-06-22 11:00:00,15.82,15.89,15.79,15.85,1282653.0,15.82,15.89,15.79,15.85,1282653.0
2023-06-22 11:30:00,15.85,15.91,15.83,15.86,1092869.0,15.85,15.91,15.83,15.86,1092869.0
2023-06-22 12:00:00,15.86,15.88,15.73,15.77,1243943.0,15.86,15.88,15.73,15.77,1243943.0
2023-06-22 12:30:00,15.77,15.86,15.76,15.86,1022003.0,15.77,15.86,15.76,15.86,1022003.0
2023-06-22 13:00:00,15.86,15.88,15.77,15.81,996289.0,15.86,15.88,15.77,15.81,996289.0
2023-06-22 13:30:00,15.81,15.83,15.79,15.81,612236.0,15.81,15.83,15.79,15.81,612236.0
2023-06-22 14:00:00,15.8,15.83,15.76,15.79,915540.0,15.8,15.83,15.76,15.79,915540.0
2023-06-22 14:30:00,15.8,15.86,15.79,15.84,1231952.0,15.8,15.86,15.79,15.84,1231952.0
2023-06-22 15:00:00,15.85,15.86,15.74,15.76,1431362.0,15.85,15.86,15.74,15.76,1431362.0
2023-06-22 15:30:00,15.76,15.82,15.73,15.76,2769523.0,15.76,15.82,15.73,15.76,2769523.0
2023-06-23 09:30:00,15.49,15.82,15.43,15.62,5023564.0,15.49,15.82,15.43,15.62,5023564.0
2023-06-23 10:00:00,15.61,15.76,15.58,15.73,2044465.0,15.61,15.76,15.58,15.73,2044465.0
2023-06-23 10:30:00,15.74,15.84,15.72,15.8,1988925.0,15.74,15.84,15.72,15.8,1988925.0
2023-06-23 11:00:00,15.8,15.84,15.73,15.76,1503707.0,15.8,15.84,15.73,15.76,1503707.0
2023-06-23 11:30:00,15.76,15.8,15.7,15.7,1545685.0,15.76,15.8,15.7,15.7,1545685.0
2023-06-23 12:00:00,15.7,15.75,15.69,15.73,1587483.0,15.7,15.75,15.69,15.73,1587483.0
2023-06-23 12:30:00,15.74,15.86,15.73,15.79,1691105.0,15.74,15.86,15.73,15.79,1691105.0
2023-06-23 13:00:00,15.79,15.98,15.79,15.96,2331371.0,15.79,15.98,15.79,15.96,2331371.0
2023-06-23 13:30:00,15.95,16.0,15.88,15.9,2818109.0,15.95,16.0,15.88,15.9,2818109.0
2023-06-23 14:00:00,15.9,15.93,15.88,15.93,1298055.0,15.9,15.93,15.88,15.93,1298055.0
2023-06-23 14:30:00,15.92,15.94,15.81,15.83,1948772.0,15.92,15.94,15.81,15.83,1948772.0
2023-06-23 15:00:00,15.83,15.83,15.75,15.78,2540958.0,15.83,15.83,15.75,15.78,2540958.0
2023-06-23 15:30:00,15.79,15.84,15.77,15.79,5518992.0,15.79,15.84,15.77,15.79,5518992.0
2023-06-26 09:30:00,14.98,15.04,14.21,14.97,20974355.0,14.98,15.04,14.21,14.97,20974355.0
2023-06-26 10:00:00,14.98,14.98,14.25,14.29,10176874.0,14.98,14.98,14.25,14.29,10176874.0
2023-06-26 10:30:00,14.29,14.47,14.1,14.14,9552175.0,14.29,14.47,14.1,14.14,9552175.0
2023-06-26 11:00:00,14.14,14.14,13.92,13.96,8816445.0,14.14,14.14,13.92,13.96,8816445.0
2023-06-26 11:30:00,13.96,14.34,13.9,14.34,7201711.0,13.96,14.34,13.9,14.34,7201711.0
2023-06-26 12:00:00,14.34,14.34,14.01,14.07,4767219.0,14.34,14.34,14.01,14.07,4767219.0
2023-06-26 12:30:00,14.06,14.1,13.97,14.04,3224741.0,14.06,14.1,13.97,14.04,3224741.0
2023-06-26 13:00:00,14.04,14.13,13.99,14.12,2131646.0,14.04,14.13,13.99,14.12,2131646.0
2023-06-26 13:30:00,14.13,14.28,14.12,14.26,2937678.0,14.13,14.28,14.12,14.26,2937678.0
2023-06-26 14:00:00,14.26,14.38,14.22,14.27,3615444.0,14.26,14.38,14.22,14.27,3615444.0
2023-06-26 14:30:00,14.27,14.49,14.26,14.47,3355750.0,14.27,14.49,14.26,14.47,3355750.0
2023-06-26 15:00:00,14.47,14.72,14.47,14.69,5388207.0,14.47,14.72,14.47,14.69,5388207.0
2023-06-26 15:30:00,14.69,14.73,14.46,14.6,11731851.0,14.69,14.73,14.46,14.6,11731851.0
2023-06-27 09:30:00,14.75,15.25,14.7,15.25,11377017.0,14.75,15.25,14.7,15.25,11377017.0
2023-06-27 10:00:00,15.24,15.42,15.16,15.41,7115050.0,15.24,15.42,15.16,15.41,7115050.0
2023-06-27 10:30:00,15.41,15.55,15.4,15.44,7201100.0,15.41,15.55,15.4,15.44,7201100.0
2023-06-27 11:00:00,15.44,15.56,15.37,15.51,4064951.0,15.44,15.56,15.37,15.51,4064951.0
2023-06-27 11:30:00,15.5,15.59,15.49,15.53,2577579.0,15.5,15.59,15.49,15.53,2577579.0
2023-06-27 12:00:00,15.53,15.75,15.52,15.72,2956189.0,15.53,15.75,15.52,15.72,2956189.0
2023-06-27 12:30:00,15.72,15.8,15.71,15.79,2860059.0,15.72,15.8,15.71,15.79,2860059.0
2023-06-27 13:00:00,15.79,15.8,15.69,15.75,2660231.0,15.79,15.8,15.69,15.75,2660231.0
2023-06-27 13:30:00,15.75,15.88,15.71,15.84,2200552.0,15.75,15.88,15.71,15.84,2200552.0
2023-06-27 14:00:00,15.85,15.85,15.76,15.79,1797175.0,15.85,15.85,15.76,15.79,1797175.0
2023-06-27 14:30:00,15.79,15.8,15.69,15.73,1817224.0,15.79,15.8,15.69,15.73,1817224.0
2023-06-27 15:00:00,15.74,15.78,15.7,15.78,2236937.0,15.74,15.78,15.7,15.78,2236937.0
2023-06-27 15:30:00,15.78,15.91,15.75,15.88,7725814.0,15.78,15.91,15.75,15.88,7725814.0
2023-06-28 09:30:00,15.94,16.68,15.88,16.68,14977193.0,15.94,16.68,15.88,16.68,14977193.0
2023-06-28 10:00:00,16.68,16.94,16.64,16.84,11480650.0,16.68,16.94,16.64,16.84,11480650.0
2023-06-28 10:30:00,16.83,17.15,16.83,17.13,9164680.0,16.83,17.15,16.83,17.13,9164680.0
2023-06-28 11:00:00,17.13,17.23,17.0,17.19,8783680.0,17.13,17.23,17.0,17.19,8783680.0
2023-06-28 11:30:00,17.19,17.48,17.16,17.46,8050260.0,17.19,17.48,17.16,17.46,8050260.0
2023-06-28 12:00:00,17.46,17.49,17.15,17.18,6773803.0,17.46,17.49,17.15,17.18,6773803.0
2023-06-28 12:30:00,17.18,17.22,17.1,17.17,5002138.0,17.18,17.22,17.1,17.17,5002138.0
2023-06-28 13:00:00,17.16,17.19,17.09,17.15,3586902.0,17.16,17.19,17.09,17.15,3586902.0
2023-06-28 13:30:00,17.16,17.25,17.11,17.18,2809243.0,17.16,17.25,17.11,17.18,2809243.0
2023-06-28 14:00:00,17.18,17.2,17.06,17.18,3403123.0,17.18,17.2,17.06,17.18,3403123.0
2023-06-28 14:30:00,17.18,17.31,17.16,17.3,2676028.0,17.18,17.31,17.16,17.3,2676028.0
2023-06-28 15:00:00,17.3,17.35,17.18,17.32,3961187.0,17.3,17.35,17.18,17.32,3961187.0
2023-06-28 15:30:00,17.31,17.33,17.22,17.28,6931188.0,17.31,17.33,17.22,17.28,6931188.0
2023-06-29 09:30:00,17.25,17.75,17.2,17.31,12178162.0,17.25,17.75,17.2,17.31,12178162.0
2023-06-29 10:00:00,17.32,17.42,16.88,17.14,9673225.0,17.32,17.42,16.88,17.14,9673225.0
2023-06-29 10:30:00,17.13,17.27,17.05,17.23,5271680.0,17.13,17.27,17.05,17.23,5271680.0
2023-06-29 11:00:00,17.23,17.23,17.0,17.16,3672033.0,17.23,17.23,17.0,17.16,3672033.0
2023-06-29 11:30:00,17.15,17.17,17.02,17.03,2888321.0,17.15,17.17,17.02,17.03,2888321.0
2023-06-29 12:00:00,17.04,17.14,17.03,17.11,1714397.0,17.04,17.14,17.03,17.11,1714397.0
2023-06-29 12:30:00,17.11,17.11,16.96,16.98,2422279.0,17.11,17.11,16.96,16.98,2422279.0
2023-06-29 13:00:00,16.98,17.07,16.9,17.04,2245274.0,16.98,17.07,16.9,17.04,2245274.0
2023-06-29 13:30:00,17.03,17.05,17.0,17.04,1361339.0,17.03,17.05,17.0,17.04,1361339.0
2023-06-29 14:00:00,17.04,17.1,16.98,17.05,1641320.0,17.04,17.1,16.98,17.05,1641320.0
2023-06-29 14:30:00,17.05,17.14,17.02,17.11,2218647.0,17.05,17.14,17.02,17.11,2218647.0
2023-06-29 15:00:00,17.11,17.16,17.07,17.14,2263688.0,17.11,17.16,17.07,17.14,2263688.0
2023-06-29 15:30:00,17.14,17.18,17.1,17.17,5641326.0,17.14,17.18,17.1,17.17,5641326.0
2023-06-30 09:30:00,17.8,18.68,17.62,18.41,27635036.0,17.8,18.68,17.62,18.41,27635036.0
2023-06-30 10:00:00,18.41,18.59,18.27,18.33,11384817.0,18.41,18.59,18.27,18.33,11384817.0
2023-06-30 10:30:00,18.33,18.36,18.06,18.33,10044971.0,18.33,18.36,18.06,18.33,10044971.0
2023-06-30 11:00:00,18.34,18.53,18.29,18.49,7522120.0,18.34,18.53,18.29,18.49,7522120.0
2023-06-30 11:30:00,18.48,18.63,18.41,18.5,7337325.0,18.48,18.63,18.41,18.5,7337325.0
2023-06-30 12:00:00,18.5,18.8,18.46,18.71,6899690.0,18.5,18.8,18.46,18.71,6899690.0
2023-06-30 12:30:00,18.72,18.75,18.61,18.73,3842129.0,18.72,18.75,18.61,18.73,3842129.0
2023-06-30 13:00:00,18.73,18.75,18.59,18.64,3407525.0,18.73,18.75,18.59,18.64,3407525.0
2023-06-30 13:30:00,18.64,18.75,18.63,18.7,2941248.0,18.64,18.75,18.63,18.7,2941248.0
2023-06-30 14:00:00,18.7,18.83,18.67,18.82,3307851.0,18.7,18.83,18.67,18.82,3307851.0
2023-06-30 14:30:00,18.83,18.88,18.71,18.84,3933344.0,18.83,18.88,18.71,18.84,3933344.0
2023-06-30 15:00:00,18.85,18.88,18.75,18.84,4618604.0,18.85,18.88,18.75,18.84,4618604.0
2023-06-30 15:30:00,18.85,18.88,18.79,18.83,10123042.0,18.85,18.88,18.79,18.83,10123042.0
2023-07-03 09:30:00,18.55,18.92,18.43,18.74,11000283.0,18.55,18.92,18.43,18.74,11000283.0
2023-07-03 10:00:00,18.73,18.95,18.66,18.81,5201301.0,18.73,18.95,18.66,18.81,5201301.0
2023-07-03 10:30:00,18.82,19.09,18.75,18.96,6001679.0,18.82,19.09,18.75,18.96,6001679.0
2023-07-03 11:00:00,18.97,19.03,18.9,19.03,3130305.0,18.97,19.03,18.9,19.03,3130305.0
2023-07-03 11:30:00,19.02,19.19,19.0,19.18,3988469.0,19.02,19.19,19.0,19.18,3988469.0
2023-07-03 12:00:00,19.19,19.19,18.99,19.04,5573383.0,19.19,19.19,18.99,19.04,5573383.0
2023-07-03 12:30:00,19.04,19.05,18.85,18.95,5435016.0,19.04,19.05,18.85,18.95,5435016.0
2023-07-05 09:30:00,18.91,19.29,18.8,18.92,12020879.0,18.91,19.29,18.8,18.92,12020879.0
2023-07-05 10:00:00,18.92,19.28,18.87,19.21,5491929.0,18.92,19.28,18.87,19.21,5491929.0
2023-07-05 10:30:00,19.21,19.55,19.21,19.47,7052335.0,19.21,19.55,19.21,19.47,7052335.0
2023-07-05 11:00:00,19.46,19.48,19.21,19.25,4101598.0,19.46,19.48,19.21,19.25,4101598.0
2023-07-05 11:30:00,19.25,19.27,19.13,19.18,2620564.0,19.25,19.27,19.13,19.18,2620564.0
2023-07-05 12:00:00,19.19,19.21,19.08,19.16,2088248.0,19.19,19.21,19.08,19.16,2088248.0
2023-07-05 12:30:00,19.16,19.2,19.05,19.19,2043465.0,19.16,19.2,19.05,19.19,2043465.0
2023-07-05 13:00:00,19.2,19.21,19.13,19.14,1512910.0,19.2,19.21,19.13,19.14,1512910.0
2023-07-05 13:30:00,19.14,19.27,19.11,19.25,1753304.0,19.14,19.27,19.11,19.25,1753304.0
2023-07-05 14:00:00,19.25,19.27,19.17,19.27,1537663.0,19.25,19.27,19.17,19.27,1537663.0
2023-07-05 14:30:00,19.27,19.38,19.26,19.32,2295492.0,19.27,19.38,19.26,19.32,2295492.0
2023-07-05 15:00:00,19.33,19.36,19.3,19.32,1884282.0,19.33,19.36,19.3,19.32,1884282.0
2023-07-05 15:30:00,19.32,19.35,19.19,19.21,5077051.0,19.32,19.35,19.19,19.21,5077051.0
2023-07-06 09:30:00,18.83,19.04,18.15,18.17,13347355.0,18.83,19.04,18.15,18.17,13347355.0
2023-07-06 10:00:00,18.18,18.5,18.16,18.35,7220333.0,18.18,18.5,18.16,18.35,7220333.0
2023-07-06 10:30:00,18.36,18.48,18.26,18.37,3545214.0,18.36,18.48,18.26,18.37,3545214.0
2023-07-06 11:00:00,18.38,18.47,18.34,18.46,2338355.0,18.38,18.47,18.34,18.46,2338355.0
2023-07-06 11:30:00,18.46,18.73,18.45,18.72,4357060.0,18.46,18.73,18.45,18.72,4357060.0
2023-07-06 12:00:00,18.73,18.77,18.65,18.71,2741967.0,18.73,18.77,18.65,18.71,2741967.0
2023-07-06 12:30:00,18.71,18.77,18.68,18.75,2048511.0,18.71,18.77,18.68,18.75,2048511.0
2023-07-06 13:00:00,18.75,18.76,18.69,18.71,1707940.0,18.75,18.76,18.69,18.71,1707940.0
2023-07-06 13:30:00,18.72,18.77,18.66,18.77,1602959.0,18.72,18.77,18.66,18.77,1602959.0
2023-07-06 14:00:00,18.76,18.8,18.72,18.77,1224489.0,18.76,18.8,18.72,18.77,1224489.0
2023-07-06 14:30:00,18.77,18.85,18.76,18.84,1720816.0,18.77,18.85,18.76,18.84,1720816.0
2023-07-06 15:00:00,18.83,18.88,18.77,18.85,2574071.0,18.83,18.88,18.77,18.85,2574071.0
2023-07-06 15:30:00,18.86,18.89,18.79,18.86,5235434.0,18.86,18.89,18.79,18.86,5235434.0
2023-07-07 09:30:00,18.84,19.15,18.82,18.98,6811233.0,18.84,19.15,18.82,18.98,6811233.0
2023-07-07 10:00:00,18.98,19.1,18.94,19.07,2870417.0,18.98,19.1,18.94,19.07,2870417.0
2023-07-07 10:30:00,19.07,19.08,18.93,19.07,2802985.0,19.07,19.08,18.93,19.07,2802985.0
2023-07-07 11:00:00,19.07,19.25,19.05,19.19,2882641.0,19.07,19.25,19.05,19.19,2882641.0
2023-07-07 11:30:00,19.19,19.28,19.15,19.19,2218216.0,19.19,19.28,19.15,19.19,2218216.0
2023-07-07 12:00:00,19.2,19.21,19.09,19.15,1585038.0,19.2,19.21,19.09,19.15,1585038.0
2023-07-07 12:30:00,19.15,19.2,19.14,19.2,1324225.0,19.15,19.2,19.14,19.2,1324225.0
2023-07-07 13:00:00,19.2,19.32,19.19,19.32,2623373.0,19.2,19.32,19.19,19.32,2623373.0
2023-07-07 13:30:00,19.32,19.44,19.28,19.38,2538531.0,19.32,19.44,19.28,19.38,2538531.0
2023-07-07 14:00:00,19.38,19.46,19.35,19.36,1577424.0,19.38,19.46,19.35,19.36,1577424.0
2023-07-07 14:30:00,19.36,19.36,19.24,19.29,1800304.0,19.36,19.36,19.24,19.29,1800304.0
2023-07-07 15:00:00,19.3,19.33,19.19,19.19,2426136.0,19.3,19.33,19.19,19.19,2426136.0
2023-07-07 15:30:00,19.2,19.21,19.01,19.04,4624359.0,19.2,19.21,19.01,19.04,4624359.0
2023-07-10 09:30:00,19.03,19.39,18.97,19.13,6701417.0,19.03,19.39,18.97,19.13,6701417.0
2023-07-10 10:00:00,19.13,19.18,19.01,19.15,2817320.0,19.13,19.18,19.01,19.15,2817320.0
2023-07-10 10:30:00,19.16,19.26,19.12,19.15,2891231.0,19.16,19.26,19.12,19.15,2891231.0
2023-07-10 11:00:00,19.14,19.36,19.12,19.34,2645983.0,19.14,19.36,19.12,19.34,2645983.0
2023-07-10 11:30:00,19.34,19.36,19.18,19.2,2303669.0,19.34,19.36,19.18,19.2,2303669.0
2023-07-10 12:00:00,19.2,19.2,19.13,19.16,1606127.0,19.2,19.2,19.13,19.16,1606127.0
2023-07-10 12:30:00,19.16,19.18,19.01,19.03,1791435.0,19.16,19.18,19.01,19.03,1791435.0
2023-07-10 13:00:00,19.03,19.15,19.0,19.14,1895068.0,19.03,19.15,19.0,19.14,1895068.0
2023-07-10 13:30:00,19.14,19.2,19.12,19.17,1551961.0,19.14,19.2,19.12,19.17,1551961.0
2023-07-10 14:00:00,19.16,19.3,19.16,19.27,1989579.0,19.16,19.3,19.16,19.27,1989579.0
2023-07-10 14:30:00,19.27,19.29,19.18,19.2,1732406.0,19.27,19.29,19.18,19.2,1732406.0
2023-07-10 15:00:00,19.2,19.22,19.16,19.2,1835509.0,19.2,19.22,19.16,19.2,1835509.0
2023-07-10 15:30:00,19.2,19.3,19.19,19.3,4020499.0,19.2,19.3,19.19,19.3,4020499.0
2023-07-11 09:30:00,19.31,19.38,18.84,19.1,7621696.0,19.31,19.38,18.84,19.1,7621696.0
2023-07-11 10:00:00,19.1,19.19,19.03,19.06,3380232.0,19.1,19.19,19.03,19.06,3380232.0
2023-07-11 10:30:00,19.06,19.07,18.78,18.79,4192562.0,19.06,19.07,18.78,18.79,4192562.0
2023-07-11 11:00:00,18.8,18.87,18.66,18.84,4048525.0,18.8,18.87,18.66,18.84,4048525.0
2023-07-11 11:30:00,18.83,18.88,18.67,18.77,2644261.0,18.83,18.88,18.67,18.77,2644261.0
2023-07-11 12:00:00,18.77,18.88,18.75,18.81,1963654.0,18.77,18.88,18.75,18.81,1963654.0
2023-07-11 12:30:00,18.81,18.9,18.79,18.84,1464198.0,18.81,18.9,18.79,18.84,1464198.0
2023-07-11 13:00:00,18.84,18.96,18.82,18.89,1459001.0,18.84,18.96,18.82,18.89,1459001.0
2023-07-11 13:30:00,18.89,18.94,18.86,18.9,1579672.0,18.89,18.94,18.86,18.9,1579672.0
2023-07-11 14:00:00,18.89,18.95,18.87,18.94,2307251.0,18.89,18.95,18.87,18.94,2307251.0
2023-07-11 14:30:00,18.94,18.97,18.91,18.95,1070184.0,18.94,18.97,18.91,18.95,1070184.0
2023-07-11 15:00:00,18.95,18.98,18.9,18.95,2027130.0,18.95,18.98,18.9,18.95,2027130.0
2023-07-11 15:30:00,18.95,19.02,18.87,18.89,5189272.0,18.95,19.02,18.87,18.89,5189272.0
2023-07-12 09:30:00,19.16,19.16,18.3,18.48,9933368.0,19.16,19.16,18.3,18.48,9933368.0
2023-07-12 10:00:00,18.47,18.73,18.44,18.71,4451517.0,18.47,18.73,18.44,18.71,4451517.0
2023-07-12 10:30:00,18.71,18.74,18.48,18.62,4045410.0,18.71,18.74,18.48,18.62,4045410.0
2023-07-12 11:00:00,18.62,18.79,18.61,18.71,2466454.0,18.62,18.79,18.61,18.71,2466454.0
2023-07-12 11:30:00,18.71,18.75,18.53,18.59,3455373.0,18.71,18.75,18.53,18.59,3455373.0
2023-07-12 12:00:00,18.59,18.6,18.47,18.51,2924387.0,18.59,18.6,18.47,18.51,2924387.0
2023-07-12 12:30:00,18.52,18.54,18.41,18.45,1628114.0,18.52,18.54,18.41,18.45,1628114.0
2023-07-12 13:00:00,18.45,18.49,18.39,18.41,1584822.0,18.45,18.49,18.39,18.41,1584822.0
2023-07-12 13:30:00,18.41,18.45,18.35,18.41,1996071.0,18.41,18.45,18.35,18.41,1996071.0
2023-07-12 14:00:00,18.41,18.47,18.37,18.38,1497918.0,18.41,18.47,18.37,18.38,1497918.0
2023-07-12 14:30:00,18.38,18.4,18.33,18.38,2024927.0,18.38,18.4,18.33,18.38,2024927.0
2023-07-12 15:00:00,18.39,18.5,18.38,18.41,2413913.0,18.39,18.5,18.38,18.41,2413913.0
2023-07-12 15:30:00,18.41,18.41,18.19,18.23,7603056.0,18.41,18.41,18.19,18.23,7603056.0
2023-07-13 09:30:00,18.3,18.48,18.0,18.11,8914774.0,18.3,18.48,18.0,18.11,8914774.0
2023-07-13 10:00:00,18.11,18.14,17.85,18.02,5870226.0,18.11,18.14,17.85,18.02,5870226.0
2023-07-13 10:30:00,18.01,18.11,17.83,17.92,5517449.0,18.01,18.11,17.83,17.92,5517449.0
2023-07-13 11:00:00,17.93,17.97,17.79,17.83,4602139.0,17.93,17.97,17.79,17.83,4602139.0
2023-07-13 11:30:00,17.84,17.91,17.75,17.78,2607849.0,17.84,17.91,17.75,17.78,2607849.0
2023-07-13 12:00:00,17.78,17.85,17.72,17.85,2103533.0,17.78,17.85,17.72,17.85,2103533.0
2023-07-13 12:30:00,17.85,17.86,17.8,17.82,1183980.0,17.85,17.86,17.8,17.82,1183980.0
2023-07-13 13:00:00,17.82,17.91,17.8,17.9,1934153.0,17.82,17.91,17.8,17.9,1934153.0
2023-07-13 13:30:00,17.89,17.93,17.84,17.87,1907549.0,17.89,17.93,17.84,17.87,1907549.0
2023-07-13 14:00:00,17.88,17.92,17.81,17.82,1566690.0,17.88,17.92,17.81,17.82,1566690.0
2023-07-13 14:30:00,17.81,17.82,17.74,17.81,1560646.0,17.81,17.82,17.74,17.81,1560646.0
2023-07-13 15:00:00,17.81,17.83,17.72,17.75,2197114.0,17.81,17.83,17.72,17.75,2197114.0
2023-07-13 15:30:00,17.76,17.83,17.74,17.75,4034412.0,17.76,17.83,17.74,17.75,4034412.0
2023-07-14 09:30:00,17.74,17.94,17.57,17.74,5386884.0,17.74,17.94,17.57,17.74,5386884.0
2023-07-14 10:00:00,17.74,17.79,17.56,17.61,3449092.0,17.74,17.79,17.56,17.61,3449092.0
2023-07-14 10:30:00,17.61,17.7,17.48,17.49,3113609.0,17.61,17.7,17.48,17.49,3113609.0
2023-07-14 11:00:00,17.48,17.54,17.42,17.45,2390830.0,17.48,17.54,17.42,17.45,2390830.0
2023-07-14 11:30:00,17.45,17.52,17.38,17.43,2305999.0,17.45,17.52,17.38,17.43,2305999.0
2023-07-14 12:00:00,17.44,17.46,17.38,17.43,1908557.0,17.44,17.46,17.38,17.43,1908557.0
2023-07-14 12:30:00,17.43,17.5,17.34,17.4,2518341.0,17.43,17.5,17.34,17.4,2518341.0
2023-07-14 13:00:00,17.39,17.4,17.23,17.26,2865578.0,17.39,17.4,17.23,17.26,2865578.0
2023-07-14 13:30:00,17.26,17.27,17.17,17.24,2146038.0,17.26,17.27,17.17,17.24,2146038.0
2023-07-14 14:00:00,17.24,17.32,17.22,17.22,1114853.0,17.24,17.32,17.22,17.22,1114853.0
2023-07-14 14:30:00,17.22,17.26,17.19,17.2,1336440.0,17.22,17.26,17.19,17.2,1336440.0
2023-07-14 15:00:00,17.2,17.2,17.1,17.18,2677468.0,17.2,17.2,17.1,17.18,2677468.0
2023-07-14 15:30:00,17.18,17.3,17.16,17.25,5356020.0,17.18,17.3,17.16,17.25,5356020.0
2023-07-17 09:30:00,17.35,17.98,17.34,17.8,7884229.0,17.35,17.98,17.34,17.8,7884229.0
2023-07-17 10:00:00,17.8,17.85,17.63,17.68,3053672.0,17.8,17.85,17.63,17.68,3053672.0
2023-07-17 10:30:00,17.68,17.77,17.62,17.66,2241541.0,17.68,17.77,17.62,17.66,2241541.0
2023-07-17 11:00:00,17.66,17.67,17.53,17.56,1765681.0,17.66,17.67,17.53,17.56,1765681.0
2023-07-17 11:30:00,17.56,17.76,17.55,17.75,1468885.0,17.56,17.76,17.55,17.75,1468885.0
2023-07-17 12:00:00,17.76,17.93,17.75,17.9,2339363.0,17.76,17.93,17.75,17.9,2339363.0
2023-07-17 12:30:00,17.89,17.95,17.86,17.91,1671890.0,17.89,17.95,17.86,17.91,1671890.0
2023-07-17 13:00:00,17.9,17.92,17.85,17.91,1270352.0,17.9,17.92,17.85,17.91,1270352.0
2023-07-17 13:30:00,17.91,17.97,17.9,17.94,1139706.0,17.91,17.97,17.9,17.94,1139706.0
2023-07-17 14:00:00,17.94,17.94,17.81,17.82,1202874.0,17.94,17.94,17.81,17.82,1202874.0
2023-07-17 14:30:00,17.82,17.85,17.79,17.83,878193.0,17.82,17.85,17.79,17.83,878193.0
2023-07-17 15:00:00,17.82,17.84,17.76,17.8,1665184.0,17.82,17.84,17.76,17.8,1665184.0
2023-07-17 15:30:00,17.8,17.81,17.68,17.71,2910150.0,17.8,17.81,17.68,17.71,2910150.0
2023-07-18 09:30:00,17.89,18.58,17.85,18.49,8921553.0,17.89,18.58,17.85,18.49,8921553.0
2023-07-18 10:00:00,18.48,18.55,18.38,18.42,3361994.0,18.48,18.55,18.38,18.42,3361994.0
2023-07-18 10:30:00,18.43,18.46,18.19,18.19,3858590.0,18.43,18.46,18.19,18.19,3858590.0
2023-07-18 11:00:00,18.19,18.24,18.11,18.18,2934276.0,18.19,18.24,18.11,18.18,2934276.0
2023-07-18 11:30:00,18.17,18.18,18.08,18.1,1972578.0,18.17,18.18,18.08,18.1,1972578.0
2023-07-18 12:00:00,18.11,18.18,18.09,18.12,1135617.0,18.11,18.18,18.09,18.12,1135617.0
2023-07-18 12:30:00,18.12,18.13,18.07,18.08,858827.0,18.12,18.13,18.07,18.08,858827.0
2023-07-18 13:00:00,18.08,18.24,18.07,18.23,1173118.0,18.08,18.24,18.07,18.23,1173118.0
2023-07-18 13:30:00,18.23,18.29,18.19,18.25,1358995.0,18.23,18.29,18.19,18.25,1358995.0
2023-07-18 14:00:00,18.25,18.26,18.18,18.25,1031181.0,18.25,18.26,18.18,18.25,1031181.0
2023-07-18 14:30:00,18.25,18.25,18.19,18.21,884323.0,18.25,18.25,18.19,18.21,884323.0
2023-07-18 15:00:00,18.22,18.22,18.15,18.18,1686625.0,18.22,18.22,18.15,18.18,1686625.0
2023-07-18 15:30:00,18.18,18.25,18.1,18.24,4078065.0,18.18,18.25,18.1,18.24,4078065.0
2023-07-19 09:30:00,18.49,18.5,17.98,18.27,6312384.0,18.49,18.5,17.98,18.27,6312384.0
2023-07-19 10:00:00,18.27,18.29,18.16,18.25,2554369.0,18.27,18.29,18.16,18.25,2554369.0
2023-07-19 10:30:00,18.26,18.43,18.22,18.26,2719127.0,18.26,18.43,18.22,18.26,2719127.0
2023-07-19 11:00:00,18.26,18.31,18.08,18.12,2899485.0,18.26,18.31,18.08,18.12,2899485.0
2023-07-19 11:30:00,18.11,18.15,18.06,18.13,1929962.0,18.11,18.15,18.06,18.13,1929962.0
2023-07-19 12:00:00,18.13,18.16,17.98,18.01,1821550.0,18.13,18.16,17.98,18.01,1821550.0
2023-07-19 12:30:00,18.01,18.01,17.89,17.99,2021355.0,18.01,18.01,17.89,17.99,2021355.0
2023-07-19 13:00:00,17.98,18.07,17.92,18.05,1422350.0,17.98,18.07,17.92,18.05,1422350.0
2023-07-19 13:30:00,18.05,18.12,18.01,18.09,1150083.0,18.05,18.12,18.01,18.09,1150083.0
2023-07-19 14:00:00,18.09,18.13,18.02,18.04,1491270.0,18.09,18.13,18.02,18.04,1491270.0
2023-07-19 14:30:00,18.04,18.08,18.01,18.05,1357223.0,18.04,18.08,18.01,18.05,1357223.0
2023-07-19 15:00:00,18.05,18.1,18.05,18.06,1630581.0,18.05,18.1,18.05,18.06,1630581.0
2023-07-19 15:30:00,18.06,18.17,18.04,18.15,3470112.0,18.06,18.17,18.04,18.15,3470112.0
2023-07-20 09:30:00,18.0,18.16,17.79,18.03,4028668.0,18.0,18.16,17.79,18.03,4028668.0
2023-07-20 10:00:00,18.03,18.07,17.89,17.97,1996158.0,18.03,18.07,17.89,17.97,1996158.0
2023-07-20 10:30:00,17.97,18.04,17.81,18.02,2579818.0,17.97,18.04,17.81,18.02,2579818.0
2023-07-20 11:00:00,18.01,18.02,17.91,17.95,1651418.0,18.01,18.02,17.91,17.95,1651418.0
2023-07-20 11:30:00,17.96,18.1,17.94,18.05,1644310.0,17.96,18.1,17.94,18.05,1644310.0
2023-07-20 12:00:00,18.05,18.08,17.95,17.99,1566022.0,18.05,18.08,17.95,17.99,1566022.0
2023-07-20 12:30:00,17.98,18.0,17.88,17.9,1615575.0,17.98,18.0,17.88,17.9,1615575.0
2023-07-20 13:00:00,17.89,17.91,17.78,17.84,1695394.0,17.89,17.91,17.78,17.84,1695394.0
2023-07-20 13:30:00,17.84,17.85,17.72,17.75,1163174.0,17.84,17.85,17.72,17.75,1163174.0
2023-07-20 14:00:00,17.76,17.77,17.7,17.71,1104569.0,17.76,17.77,17.7,17.71,1104569.0
2023-07-20 14:30:00,17.71,17.79,17.7,17.75,1426417.0,17.71,17.79,17.7,17.75,1426417.0
2023-07-20 15:00:00,17.74,17.77,17.67,17.7,1616769.0,17.74,17.77,17.67,17.7,1616769.0
2023-07-20 15:30:00,17.69,17.75,17.61,17.66,4436338.0,17.69,17.75,17.61,17.66,4436338.0
2023-07-21 09:30:00,17.6,17.9,17.6,17.65,4198367.0,17.6,17.9,17.6,17.65,4198367.0
2023-07-21 10:00:00,17.65,17.79,17.57,17.59,1951785.0,17.65,17.79,17.57,17.59,1951785.0
2023-07-21 10:30:00,17.59,17.66,17.57,17.6,1862159.0,17.59,17.66,17.57,17.6,1862159.0
2023-07-21 11:00:00,17.61,17.75,17.58,17.74,2212021.0,17.61,17.75,17.58,17.74,2212021.0
2023-07-21 11:30:00,17.75,17.77,17.63,17.66,2306807.0,17.75,17.77,17.63,17.66,2306807.0
2023-07-21 12:00:00,17.66,17.71,17.62,17.69,885446.0,17.66,17.71,17.62,17.69,885446.0
2023-07-21 12:30:00,17.69,17.79,17.66,17.79,1357172.0,17.69,17.79,17.66,17.79,1357172.0
2023-07-21 13:00:00,17.79,17.87,17.77,17.78,1350463.0,17.79,17.87,17.77,17.78,1350463.0
2023-07-21 13:30:00,17.79,17.83,17.75,17.82,924795.0,17.79,17.83,17.75,17.82,924795.0
2023-07-21 14:00:00,17.82,17.84,17.78,17.82,865016.0,17.82,17.84,17.78,17.82,865016.0
2023-07-21 14:30:00,17.83,17.9,17.81,17.89,1073085.0,17.83,17.9,17.81,17.89,1073085.0
2023-07-21 15:00:00,17.89,17.9,17.77,17.84,1489798.0,17.89,17.9,17.77,17.84,1489798.0
2023-07-21 15:30:00,17.85,17.89,17.8,17.88,3162103.0,17.85,17.89,17.8,17.88,3162103.0
2023-07-24 09:30:00,17.88,18.01,17.22,17.25,4512537.0,17.88,18.01,17.22,17.25,4512537.0
2023-07-24 10:00:00,17.24,17.51,17.23,17.46,2943532.0,17.24,17.51,17.23,17.46,2943532.0
2023-07-24 10:30:00,17.47,17.82,17.44,17.82,3617382.0,17.47,17.82,17.44,17.82,3617382.0
2023-07-24 11:00:00,17.83,17.93,17.79,17.83,2996983.0,17.83,17.93,17.79,17.83,2996983.0
2023-07-24 11:30:00,17.84,17.92,17.78,17.89,1298839.0,17.84,17.92,17.78,17.89,1298839.0
2023-07-24 12:00:00,17.89,17.95,17.85,17.91,1086248.0,17.89,17.95,17.85,17.91,1086248.0
2023-07-24 12:30:00,17.91,17.93,17.83,17.87,1236996.0,17.91,17.93,17.83,17.87,1236996.0
2023-07-24 13:00:00,17.87,17.88,17.73,17.74,1213962.0,17.87,17.88,17.73,17.74,1213962.0
2023-07-24 13:30:00,17.75,17.78,17.71,17.73,739014.0,17.75,17.78,17.71,17.73,739014.0
2023-07-24 14:00:00,17.73,17.83,17.73,17.79,642930.0,17.73,17.83,17.73,17.79,642930.0
2023-07-24 14:30:00,17.79,17.81,17.73,17.77,742846.0,17.79,17.81,17.73,17.77,742846.0
2023-07-24 15:00:00,17.77,17.78,17.68,17.69,1170426.0,17.77,17.78,17.68,17.69,1170426.0
2023-07-24 15:30:00,17.69,17.86,17.68,17.83,2967452.0,17.69,17.86,17.68,17.83,2967452.0
2023-07-25 09:30:00,17.71,17.78,17.41,17.57,3732942.0,17.71,17.78,17.41,17.57,3732942.0
2023-07-25 10:00:00,17.57,17.77,17.56,17.57,2188996.0,17.57,17.77,17.56,17.57,2188996.0
2023-07-25 10:30:00,17.57,17.63,17.51,17.61,1686656.0,17.57,17.63,17.51,17.61,1686656.0
2023-07-25 11:00:00,17.61,17.69,17.59,17.66,1831901.0,17.61,17.69,17.59,17.66,1831901.0
2023-07-25 11:30:00,17.66,17.69,17.59,17.62,971410.0,17.66,17.69,17.59,17.62,971410.0
2023-07-25 12:00:00,17.63,17.63,17.55,17.57,1041036.0,17.63,17.63,17.55,17.57,1041036.0
2023-07-25 12:30:00,17.57,17.63,17.55,17.59,751227.0,17.57,17.63,17.55,17.59,751227.0
2023-07-25 13:00:00,17.59,17.59,17.45,17.46,1152862.0,17.59,17.59,17.45,17.46,1152862.0
2023-07-25 13:30:00,17.45,17.47,17.34,17.44,1977281.0,17.45,17.47,17.34,17.44,1977281.0
2023-07-25 14:00:00,17.45,17.54,17.43,17.53,1104479.0,17.45,17.54,17.43,17.53,1104479.0
2023-07-25 14:30:00,17.54,17.58,17.47,17.48,1291972.0,17.54,17.58,17.47,17.48,1291972.0
2023-07-25 15:00:00,17.48,17.53,17.43,17.53,1574226.0,17.48,17.53,17.43,17.53,1574226.0
2023-07-25 15:30:00,17.53,17.53,17.43,17.45,2502258.0,17.53,17.53,17.43,17.45,2502258.0
2023-07-26 09:30:00,17.5,17.74,17.48,17.63,2938229.0,17.5,17.74,17.48,17.63,2938229.0
2023-07-26 10:00:00,17.63,17.68,17.58,17.62,1357102.0,17.63,17.68,17.58,17.62,1357102.0
2023-07-26 10:30:00,17.63,17.65,17.35,17.37,1587206.0,17.63,17.65,17.35,17.37,1587206.0
2023-07-26 11:00:00,17.37,17.45,17.33,17.43,1510356.0,17.37,17.45,17.33,17.43,1510356.0
2023-07-26 11:30:00,17.42,17.49,17.41,17.41,829001.0,17.42,17.49,17.41,17.41,829001.0
2023-07-26 12:00:00,17.41,17.46,17.39,17.44,794595.0,17.41,17.46,17.39,17.44,794595.0
2023-07-26 12:30:00,17.44,17.47,17.39,17.42,597118.0,17.44,17.47,17.39,17.42,597118.0
2023-07-26 13:00:00,17.42,17.47,17.4,17.45,539311.0,17.42,17.47,17.4,17.45,539311.0
2023-07-26 13:30:00,17.45,17.49,17.44,17.46,666289.0,17.45,17.49,17.44,17.46,666289.0
2023-07-26 14:00:00,17.46,17.58,17.44,17.57,1455242.0,17.46,17.58,17.44,17.57,1455242.0
2023-07-26 14:30:00,17.57,17.69,17.56,17.63,1898259.0,17.57,17.69,17.56,17.63,1898259.0
2023-07-26 15:00:00,17.63,17.66,17.53,17.58,1915533.0,17.63,17.66,17.53,17.58,1915533.0
2023-07-26 15:30:00,17.58,17.65,17.55,17.64,3414978.0,17.58,17.65,17.55,17.64,3414978.0
2023-07-27 09:30:00,18.62,18.81,18.16,18.36,10353006.0,18.62,18.81,18.16,18.36,10353006.0
2023-07-27 10:00:00,18.37,18.45,18.14,18.24,3615374.0,18.37,18.45,18.14,18.24,3615374.0
2023-07-27 10:30:00,18.23,18.63,18.2,18.54,4683533.0,18.23,18.63,18.2,18.54,4683533.0
2023-07-27 11:00:00,18.54,18.69,18.44,18.67,3103828.0,18.54,18.69,18.44,18.67,3103828.0
2023-07-27 11:30:00,18.66,18.75,18.59,18.73,2391311.0,18.66,18.75,18.59,18.73,2391311.0
2023-07-27 12:00:00,18.73,18.8,18.67,18.69,3146291.0,18.73,18.8,18.67,18.69,3146291.0
2023-07-27 12:30:00,18.69,18.73,18.59,18.64,1545250.0,18.69,18.73,18.59,18.64,1545250.0
2023-07-27 13:00:00,18.64,18.66,18.5,18.51,1879868.0,18.64,18.66,18.5,18.51,1879868.0
2023-07-27 13:30:00,18.51,18.52,18.41,18.44,1445115.0,18.51,18.52,18.41,18.44,1445115.0
2023-07-27 14:00:00,18.44,18.49,18.32,18.33,1496373.0,18.44,18.49,18.32,18.33,1496373.0
2023-07-27 14:30:00,18.33,18.34,18.18,18.2,2117185.0,18.33,18.34,18.18,18.2,2117185.0
2023-07-27 15:00:00,18.2,18.28,18.13,18.18,2293950.0,18.2,18.28,18.13,18.18,2293950.0
2023-07-27 15:30:00,18.18,18.23,18.08,18.22,4597840.0,18.18,18.23,18.08,18.22,4597840.0
2023-07-28 09:30:00,18.37,18.72,18.36,18.54,4703193.0,18.37,18.72,18.36,18.54,4703193.0
2023-07-28 10:00:00,18.55,18.61,18.44,18.56,2389933.0,18.55,18.61,18.44,18.56,2389933.0
2023-07-28 10:30:00,18.56,18.63,18.4,18.47,1631643.0,18.56,18.63,18.4,18.47,1631643.0
2023-07-28 11:00:00,18.48,18.54,18.41,18.48,1302288.0,18.48,18.54,18.41,18.48,1302288.0
2023-07-28 11:30:00,18.48,18.5,18.41,18.45,1044924.0,18.48,18.5,18.41,18.45,1044924.0
2023-07-28 12:00:00,18.44,18.45,18.36,18.39,1126861.0,18.44,18.45,18.36,18.39,1126861.0
2023-07-28 12:30:00,18.39,18.47,18.39,18.45,906651.0,18.39,18.47,18.39,18.45,906651.0
2023-07-28 13:00:00,18.45,18.48,18.4,18.45,723223.0,18.45,18.48,18.4,18.45,723223.0
2023-07-28 13:30:00,18.44,18.46,18.41,18.46,659657.0,18.44,18.46,18.41,18.46,659657.0
2023-07-28 14:00:00,18.45,18.54,18.44,18.53,1104887.0,18.45,18.54,18.44,18.53,1104887.0
2023-07-28 14:30:00,18.53,18.58,18.51,18.53,1311915.0,18.53,18.58,18.51,18.53,1311915.0
2023-07-28 15:00:00,18.53,18.53,18.41,18.41,923775.0,18.53,18.53,18.41,18.41,923775.0
2023-07-28 15:30:00,18.41,18.49,18.39,18.48,2197940.0,18.41,18.49,18.39,18.48,2197940.0
2023-07-31 09:30:00,18.76,18.77,18.5,18.7,3622026.0,18.76,18.77,18.5,18.7,3622026.0
2023-07-31 10:00:00,18.7,18.86,18.66,18.75,2394114.0,18.7,18.86,18.66,18.75,2394114.0
2023-07-31 10:30:00,18.75,18.83,18.7,18.72,1824016.0,18.75,18.83,18.7,18.72,1824016.0
2023-07-31 11:00:00,18.71,18.78,18.67,18.71,1517331.0,18.71,18.78,18.67,18.71,1517331.0
2023-07-31 11:30:00,18.71,18.72,18.64,18.68,1763379.0,18.71,18.72,18.64,18.68,1763379.0
2023-07-31 12:00:00,18.68,18.75,18.64,18.75,1451515.0,18.68,18.75,18.64,18.75,1451515.0
2023-07-31 12:30:00,18.74,18.77,18.68,18.69,1038578.0,18.74,18.77,18.68,18.69,1038578.0
2023-07-31 13:00:00,18.7,18.7,18.57,18.61,1331262.0,18.7,18.7,18.57,18.61,1331262.0
2023-07-31 13:30:00,18.61,18.71,18.6,18.69,836782.0,18.61,18.71,18.6,18.69,836782.0
2023-07-31 14:00:00,18.7,18.75,18.68,18.73,979607.0,18.7,18.75,18.68,18.73,979607.0
2023-07-31 14:30:00,18.73,18.75,18.7,18.75,806097.0,18.73,18.75,18.7,18.75,806097.0
2023-07-31 15:00:00,18.75,18.78,18.72,18.73,1296319.0,18.75,18.78,18.72,18.73,1296319.0
2023-07-31 15:30:00,18.73,18.85,18.7,18.84,3437753.0,18.73,18.85,18.7,18.84,3437753.0
2023-08-01 09:30:00,18.16,18.41,17.93,18.07,7807497.0,18.16,18.41,17.93,18.07,7807497.0
2023-08-01 10:00:00,18.07,18.14,17.74,17.77,4772982.0,18.07,18.14,17.74,17.77,4772982.0
2023-08-01 10:30:00,17.76,17.77,17.48,17.73,5655684.0,17.76,17.77,17.48,17.73,5655684.0
2023-08-01 11:00:00,17.74,17.89,17.66,17.86,3258102.0,17.74,17.89,17.66,17.86,3258102.0
2023-08-01 11:30:00,17.86,18.01,17.85,17.88,3115331.0,17.86,18.01,17.85,17.88,3115331.0
2023-08-01 12:00:00,17.87,17.91,17.8,17.84,1571817.0,17.87,17.91,17.8,17.84,1571817.0
2023-08-01 12:30:00,17.84,17.91,17.77,17.91,1236631.0,17.84,17.91,17.77,17.91,1236631.0
2023-08-01 13:00:00,17.9,18.01,17.9,17.99,1287914.0,17.9,18.01,17.9,17.99,1287914.0
2023-08-01 13:30:00,17.99,18.01,17.87,17.89,979585.0,17.99,18.01,17.87,17.89,979585.0
2023-08-01 14:00:00,17.89,18.0,17.88,17.96,1165901.0,17.89,18.0,17.88,17.96,1165901.0
2023-08-01 14:30:00,17.97,17.99,17.89,17.93,1031761.0,17.97,17.99,17.89,17.93,1031761.0
2023-08-01 15:00:00,17.93,18.01,17.9,17.95,1336580.0,17.93,18.01,17.9,17.95,1336580.0
2023-08-01 15:30:00,17.95,18.02,17.94,17.98,3832867.0,17.95,18.02,17.94,17.98,3832867.0
2023-08-02 09:30:00,17.62,17.94,17.58,17.71,3736786.0,17.62,17.94,17.58,17.71,3736786.0
2023-08-02 10:00:00,17.7,17.92,17.63,17.83,2230255.0,17.7,17.92,17.63,17.83,2230255.0
2023-08-02 10:30:00,17.83,17.88,17.6,17.63,1690333.0,17.83,17.88,17.6,17.63,1690333.0
2023-08-02 11:00:00,17.64,17.75,17.56,17.59,1991995.0,17.64,17.75,17.56,17.59,1991995.0
2023-08-02 11:30:00,17.58,17.69,17.57,17.59,1247212.0,17.58,17.69,17.57,17.59,1247212.0
2023-08-02 12:00:00,17.59,17.64,17.55,17.62,1114116.0,17.59,17.64,17.55,17.62,1114116.0
2023-08-02 12:30:00,17.62,17.71,17.59,17.68,1164597.0,17.62,17.71,17.59,17.68,1164597.0
2023-08-02 13:00:00,17.68,17.82,17.67,17.8,1135146.0,17.68,17.82,17.67,17.8,1135146.0
2023-08-02 13:30:00,17.8,17.82,17.71,17.71,810447.0,17.8,17.82,17.71,17.71,810447.0
2023-08-02 14:00:00,17.71,17.79,17.71,17.72,746432.0,17.71,17.79,17.71,17.72,746432.0
2023-08-02 14:30:00,17.73,17.73,17.66,17.67,813715.0,17.73,17.73,17.66,17.67,813715.0
2023-08-02 15:00:00,17.67,17.74,17.64,17.64,1173406.0,17.67,17.74,17.64,17.64,1173406.0
2023-08-02 15:30:00,17.64,17.74,17.64,17.71,3991059.0,17.64,17.74,17.64,17.71,3991059.0
2023-08-03 09:30:00,17.57,17.9,17.41,17.81,3098583.0,17.57,17.9,17.41,17.81,3098583.0
2023-08-03 10:00:00,17.81,17.86,17.64,17.66,2369051.0,17.81,17.86,17.64,17.66,2369051.0
2023-08-03 10:30:00,17.66,17.76,17.59,17.67,2071055.0,17.66,17.76,17.59,17.67,2071055.0
2023-08-03 11:00:00,17.66,17.7,17.53,17.53,1513354.0,17.66,17.7,17.53,17.53,1513354.0
2023-08-03 11:30:00,17.53,17.55,17.43,17.48,1617811.0,17.53,17.55,17.43,17.48,1617811.0
2023-08-03 12:00:00,17.47,17.58,17.46,17.55,1043432.0,17.47,17.58,17.46,17.55,1043432.0
2023-08-03 12:30:00,17.56,17.64,17.52,17.57,1032892.0,17.56,17.64,17.52,17.57,1032892.0
2023-08-03 13:00:00,17.57,17.64,17.56,17.62,875067.0,17.57,17.64,17.56,17.62,875067.0
2023-08-03 13:30:00,17.62,17.64,17.52,17.54,658326.0,17.62,17.64,17.52,17.54,658326.0
2023-08-03 14:00:00,17.53,17.55,17.48,17.49,764530.0,17.53,17.55,17.48,17.49,764530.0
2023-08-03 14:30:00,17.49,17.5,17.44,17.47,766416.0,17.49,17.5,17.44,17.47,766416.0
2023-08-03 15:00:00,17.48,17.49,17.39,17.44,1080283.0,17.48,17.49,17.39,17.44,1080283.0
2023-08-03 15:30:00,17.44,17.59,17.44,17.55,2629109.0,17.44,17.59,17.44,17.55,2629109.0
2023-08-04 09:30:00,17.62,17.63,17.23,17.25,3565284.0,17.62,17.63,17.23,17.25,3565284.0
2023-08-04 10:00:00,17.25,17.37,17.22,17.34,2002069.0,17.25,17.37,17.22,17.34,2002069.0
2023-08-04 10:30:00,17.35,17.54,17.34,17.51,1488784.0,17.35,17.54,17.34,17.51,1488784.0
2023-08-04 11:00:00,17.51,17.53,17.37,17.42,1295618.0,17.51,17.53,17.37,17.42,1295618.0
2023-08-04 11:30:00,17.42,17.46,17.33,17.46,843174.0,17.42,17.46,17.33,17.46,843174.0
2023-08-04 12:00:00,17.46,17.65,17.45,17.54,2006423.0,17.46,17.65,17.45,17.54,2006423.0
2023-08-04 12:30:00,17.54,17.55,17.4,17.48,1168221.0,17.54,17.55,17.4,17.48,1168221.0
2023-08-04 13:00:00,17.48,17.5,17.33,17.35,1723547.0,17.48,17.5,17.33,17.35,1723547.0
2023-08-04 13:30:00,17.35,17.37,17.29,17.3,1275236.0,17.35,17.37,17.29,17.3,1275236.0
2023-08-04 14:00:00,17.3,17.31,17.18,17.21,1764917.0,17.3,17.31,17.18,17.21,1764917.0
2023-08-04 14:30:00,17.21,17.22,17.1,17.12,1685005.0,17.21,17.22,17.1,17.12,1685005.0
2023-08-04 15:00:00,17.12,17.16,17.08,17.13,1721251.0,17.12,17.16,17.08,17.13,1721251.0
2023-08-04 15:30:00,17.14,17.22,17.1,17.18,3351672.0,17.14,17.22,17.1,17.18,3351672.0
2023-08-07 09:30:00,17.39,17.76,17.39,17.7,4246315.0,17.39,17.76,17.39,17.7,4246315.0
2023-08-07 10:00:00,17.7,17.75,17.55,17.66,1968041.0,17.7,17.75,17.55,17.66,1968041.0
2023-08-07 10:30:00,17.66,17.91,17.63,17.89,3114030.0,17.66,17.91,17.63,17.89,3114030.0
2023-08-07 11:00:00,17.89,17.98,17.63,17.64,2390271.0,17.89,17.98,17.63,17.64,2390271.0
2023-08-07 11:30:00,17.64,17.76,17.57,17.76,1709753.0,17.64,17.76,17.57,17.76,1709753.0
2023-08-07 12:00:00,17.76,17.82,17.74,17.79,1003953.0,17.76,17.82,17.74,17.79,1003953.0
2023-08-07 12:30:00,17.8,17.89,17.76,17.87,1034424.0,17.8,17.89,17.76,17.87,1034424.0
2023-08-07 13:00:00,17.87,17.93,17.84,17.88,1083180.0,17.87,17.93,17.84,17.88,1083180.0
2023-08-07 13:30:00,17.88,17.89,17.8,17.86,782652.0,17.88,17.89,17.8,17.86,782652.0
2023-08-07 14:00:00,17.86,17.92,17.84,17.89,1358907.0,17.86,17.92,17.84,17.89,1358907.0
2023-08-07 14:30:00,17.89,17.95,17.88,17.95,960927.0,17.89,17.95,17.88,17.95,960927.0
2023-08-07 15:00:00,17.95,18.0,17.9,17.91,2177524.0,17.95,18.0,17.9,17.91,2177524.0
2023-08-07 15:30:00,17.91,18.05,17.89,18.04,4609040.0,17.91,18.05,17.89,18.04,4609040.0
2023-08-08 09:30:00,17.76,17.81,17.58,17.72,3050368.0,17.76,17.81,17.58,17.72,3050368.0
2023-08-08 10:00:00,17.72,17.78,17.65,17.78,1448638.0,17.72,17.78,17.65,17.78,1448638.0
2023-08-08 10:30:00,17.77,17.77,17.65,17.69,1078241.0,17.77,17.77,17.65,17.69,1078241.0
2023-08-08 11:00:00,17.69,17.71,17.63,17.66,1075002.0,17.69,17.71,17.63,17.66,1075002.0
2023-08-08 11:30:00,17.66,17.67,17.51,17.6,1440526.0,17.66,17.67,17.51,17.6,1440526.0
2023-08-08 12:00:00,17.6,17.66,17.59,17.62,864845.0,17.6,17.66,17.59,17.62,864845.0
2023-08-08 12:30:00,17.61,17.72,17.6,17.71,997029.0,17.61,17.72,17.6,17.71,997029.0
2023-08-08 13:00:00,17.71,17.79,17.69,17.75,825542.0,17.71,17.79,17.69,17.75,825542.0
2023-08-08 13:30:00,17.75,17.77,17.7,17.77,698411.0,17.75,17.77,17.7,17.77,698411.0
2023-08-08 14:00:00,17.77,17.81,17.74,17.78,659077.0,17.77,17.81,17.74,17.78,659077.0
2023-08-08 14:30:00,17.78,17.82,17.75,17.79,678128.0,17.78,17.82,17.75,17.79,678128.0
2023-08-08 15:00:00,17.79,17.85,17.72,17.85,1203896.0,17.79,17.85,17.72,17.85,1203896.0
2023-08-08 15:30:00,17.85,17.95,17.81,17.93,3004095.0,17.85,17.95,17.81,17.93,3004095.0
2023-08-09 09:30:00,17.99,18.13,17.91,18.03,2849842.0,17.99,18.13,17.91,18.03,2849842.0
2023-08-09 10:00:00,18.04,18.11,17.79,17.82,2140972.0,18.04,18.11,17.79,17.82,2140972.0
2023-08-09 10:30:00,17.81,17.89,17.74,17.74,1551341.0,17.81,17.89,17.74,17.74,1551341.0
2023-08-09 11:00:00,17.75,17.76,17.43,17.46,2187872.0,17.75,17.76,17.43,17.46,2187872.0
2023-08-09 11:30:00,17.45,17.56,17.38,17.41,2042729.0,17.45,17.56,17.38,17.41,2042729.0
2023-08-09 12:00:00,17.41,17.47,17.39,17.46,1218077.0,17.41,17.47,17.39,17.46,1218077.0
2023-08-09 12:30:00,17.45,17.49,17.4,17.41,1043924.0,17.45,17.49,17.4,17.41,1043924.0
2023-08-09 13:00:00,17.41,17.47,17.4,17.46,828927.0,17.41,17.47,17.4,17.46,828927.0
2023-08-09 13:30:00,17.46,17.48,17.39,17.39,751368.0,17.46,17.48,17.39,17.39,751368.0
2023-08-09 14:00:00,17.39,17.48,17.38,17.46,948226.0,17.39,17.48,17.38,17.46,948226.0
2023-08-09 14:30:00,17.46,17.47,17.39,17.4,1634359.0,17.46,17.47,17.39,17.4,1634359.0
2023-08-09 15:00:00,17.39,17.48,17.37,17.45,912091.0,17.39,17.48,17.37,17.45,912091.0
2023-08-09 15:30:00,17.45,17.47,17.26,17.27,3322935.0,17.45,17.47,17.26,17.27,3322935.0
2023-08-10 09:30:00,17.46,17.67,17.41,17.66,2283475.0,17.46,17.67,17.41,17.66,2283475.0
2023-08-10 10:00:00,17.67,17.71,17.54,17.55,1179425.0,17.67,17.71,17.54,17.55,1179425.0
2023-08-10 10:30:00,17.55,17.6,17.32,17.4,1620201.0,17.55,17.6,17.32,17.4,1620201.0
2023-08-10 11:00:00,17.41,17.47,17.34,17.46,1187392.0,17.41,17.47,17.34,17.46,1187392.0
2023-08-10 11:30:00,17.47,17.55,17.37,17.39,1186377.0,17.47,17.55,17.37,17.39,1186377.0
2023-08-10 12:00:00,17.39,17.44,17.35,17.4,853642.0,17.39,17.44,17.35,17.4,853642.0
2023-08-10 12:30:00,17.39,17.46,17.27,17.29,1200947.0,17.39,17.46,17.27,17.29,1200947.0
2023-08-10 13:00:00,17.3,17.34,17.22,17.26,1027721.0,17.3,17.34,17.22,17.26,1027721.0
2023-08-10 13:30:00,17.25,17.3,17.18,17.21,1318546.0,17.25,17.3,17.18,17.21,1318546.0
2023-08-10 14:00:00,17.2,17.41,17.2,17.37,1190622.0,17.2,17.41,17.2,17.37,1190622.0
2023-08-10 14:30:00,17.38,17.42,17.31,17.41,904378.0,17.38,17.42,17.31,17.41,904378.0
2023-08-10 15:00:00,17.41,17.41,17.31,17.32,1442676.0,17.41,17.41,17.31,17.32,1442676.0
2023-08-10 15:30:00,17.32,17.39,17.29,17.37,2890056.0,17.32,17.39,17.29,17.37,2890056.0
2023-08-11 09:30:00,17.12,17.12,16.84,16.86,3493434.0,17.12,17.12,16.84,16.86,3493434.0
2023-08-11 10:00:00,16.86,17.15,16.86,17.07,2153034.0,16.86,17.15,16.86,17.07,2153034.0
2023-08-11 10:30:00,17.08,17.14,16.95,16.97,1428035.0,17.08,17.14,16.95,16.97,1428035.0
2023-08-11 11:00:00,16.98,17.01,16.83,16.87,1456612.0,16.98,17.01,16.83,16.87,1456612.0
2023-08-11 11:30:00,16.86,16.88,16.77,16.87,1633074.0,16.86,16.88,16.77,16.87,1633074.0
2023-08-11 12:00:00,16.86,16.94,16.8,16.85,1820869.0,16.86,16.94,16.8,16.85,1820869.0
2023-08-11 12:30:00,16.86,16.88,16.73,16.77,1406421.0,16.86,16.88,16.73,16.77,1406421.0
2023-08-11 13:00:00,16.77,16.77,16.69,16.75,1277190.0,16.77,16.77,16.69,16.75,1277190.0
2023-08-11 13:30:00,16.74,16.76,16.68,16.73,1335211.0,16.74,16.76,16.68,16.73,1335211.0
2023-08-11 14:00:00,16.73,16.77,16.7,16.76,881364.0,16.73,16.77,16.7,16.76,881364.0
2023-08-11 14:30:00,16.76,16.8,16.73,16.76,2001475.0,16.76,16.8,16.73,16.76,2001475.0
2023-08-11 15:00:00,16.76,16.81,16.7,16.8,1405968.0,16.76,16.81,16.7,16.8,1405968.0
2023-08-11 15:30:00,16.79,16.86,16.76,16.79,3046420.0,16.79,16.86,16.76,16.79,3046420.0
2023-08-14 09:30:00,16.6,16.68,16.47,16.54,2955527.0,16.6,16.68,16.47,16.54,2955527.0
2023-08-14 10:00:00,16.54,16.68,16.5,16.57,1521145.0,16.54,16.68,16.5,16.57,1521145.0
2023-08-14 10:30:00,16.58,16.67,16.55,16.58,1395095.0,16.58,16.67,16.55,16.58,1395095.0
2023-08-14 11:00:00,16.59,16.6,16.5,16.6,1130608.0,16.59,16.6,16.5,16.6,1130608.0
2023-08-14 11:30:00,16.6,16.75,16.6,16.68,1586014.0,16.6,16.75,16.6,16.68,1586014.0
2023-08-14 12:00:00,16.69,16.75,16.64,16.7,1529010.0,16.69,16.75,16.64,16.7,1529010.0
2023-08-14 12:30:00,16.69,16.73,16.66,16.7,671884.0,16.69,16.73,16.66,16.7,671884.0
2023-08-14 13:00:00,16.7,16.75,16.69,16.71,689801.0,16.7,16.75,16.69,16.71,689801.0
2023-08-14 13:30:00,16.71,16.78,16.7,16.77,732148.0,16.71,16.78,16.7,16.77,732148.0
2023-08-14 14:00:00,16.77,16.79,16.71,16.76,865108.0,16.77,16.79,16.71,16.76,865108.0
2023-08-14 14:30:00,16.75,16.76,16.7,16.73,737812.0,16.75,16.76,16.7,16.73,737812.0
2023-08-14 15:00:00,16.73,16.79,16.71,16.78,932709.0,16.73,16.79,16.71,16.78,932709.0
2023-08-14 15:30:00,16.77,16.85,16.73,16.82,2589895.0,16.77,16.85,16.73,16.82,2589895.0
2023-08-15 09:30:00,16.65,16.83,16.59,16.62,2754082.0,16.65,16.83,16.59,16.62,2754082.0
2023-08-15 10:00:00,16.62,16.65,16.49,16.57,1887653.0,16.62,16.65,16.49,16.57,1887653.0
2023-08-15 10:30:00,16.56,16.64,16.52,16.63,1221981.0,16.56,16.64,16.52,16.63,1221981.0
2023-08-15 11:00:00,16.63,16.7,16.59,16.69,936611.0,16.63,16.7,16.59,16.69,936611.0
2023-08-15 11:30:00,16.69,16.73,16.66,16.71,999016.0,16.69,16.73,16.66,16.71,999016.0
2023-08-15 12:00:00,16.71,16.73,16.6,16.61,924286.0,16.71,16.73,16.6,16.61,924286.0
2023-08-15 12:30:00,16.62,16.67,16.59,16.66,995082.0,16.62,16.67,16.59,16.66,995082.0
2023-08-15 13:00:00,16.66,16.67,16.6,16.66,858869.0,16.66,16.67,16.6,16.66,858869.0
2023-08-15 13:30:00,16.66,16.73,16.63,16.73,508955.0,16.66,16.73,16.63,16.73,508955.0
2023-08-15 14:00:00,16.73,16.75,16.71,16.73,761740.0,16.73,16.75,16.71,16.73,761740.0
2023-08-15 14:30:00,16.73,16.77,16.71,16.74,702828.0,16.73,16.77,16.71,16.74,702828.0
2023-08-15 15:00:00,16.75,16.76,16.65,16.66,808996.0,16.75,16.76,16.65,16.66,808996.0
2023-08-15 15:30:00,16.65,16.7,16.6,16.62,2188440.0,16.65,16.7,16.6,16.62,2188440.0
2023-08-16 09:30:00,16.48,16.61,16.32,16.4,2436122.0,16.48,16.61,16.32,16.4,2436122.0
2023-08-16 10:00:00,16.41,16.44,16.24,16.25,2309715.0,16.41,16.44,16.24,16.25,2309715.0
2023-08-16 10:30:00,16.25,16.36,16.25,16.35,1520122.0,16.25,16.36,16.25,16.35,1520122.0
2023-08-16 11:00:00,16.35,16.48,16.33,16.44,1184472.0,16.35,16.48,16.33,16.44,1184472.0
2023-08-16 11:30:00,16.44,16.45,16.3,16.33,1123008.0,16.44,16.45,16.3,16.33,1123008.0
2023-08-16 12:00:00,16.33,16.39,16.28,16.3,840786.0,16.33,16.39,16.28,16.3,840786.0
2023-08-16 12:30:00,16.3,16.37,16.29,16.34,847047.0,16.3,16.37,16.29,16.34,847047.0
2023-08-16 13:00:00,16.34,16.36,16.26,16.34,1310890.0,16.34,16.36,16.26,16.34,1310890.0
2023-08-16 13:30:00,16.33,16.39,16.31,16.36,1022392.0,16.33,16.39,16.31,16.36,1022392.0
2023-08-16 14:00:00,16.35,16.42,16.27,16.38,1202223.0,16.35,16.42,16.27,16.38,1202223.0
2023-08-16 14:30:00,16.37,16.41,16.29,16.3,907736.0,16.37,16.41,16.29,16.3,907736.0
2023-08-16 15:00:00,16.3,16.31,16.2,16.24,1711336.0,16.3,16.31,16.2,16.24,1711336.0
2023-08-16 15:30:00,16.23,16.24,16.16,16.18,3616726.0,16.23,16.24,16.16,16.18,3616726.0
2023-08-17 09:30:00,16.25,16.29,16.02,16.06,2316728.0,16.25,16.29,16.02,16.06,2316728.0
2023-08-17 10:00:00,16.05,16.1,15.82,15.86,2636506.0,16.05,16.1,15.82,15.86,2636506.0
2023-08-17 10:30:00,15.86,16.0,15.83,15.97,2354477.0,15.86,16.0,15.83,15.97,2354477.0
2023-08-17 11:00:00,15.97,16.0,15.91,15.95,1786726.0,15.97,16.0,15.91,15.95,1786726.0
2023-08-17 11:30:00,15.95,16.04,15.92,15.98,1444347.0,15.95,16.04,15.92,15.98,1444347.0
2023-08-17 12:00:00,15.98,16.01,15.92,15.95,1279024.0,15.98,16.01,15.92,15.95,1279024.0
2023-08-17 12:30:00,15.96,16.16,15.95,16.16,1205563.0,15.96,16.16,15.95,16.16,1205563.0
2023-08-17 13:00:00,16.16,16.17,16.08,16.11,977714.0,16.16,16.17,16.08,16.11,977714.0
2023-08-17 13:30:00,16.11,16.11,16.03,16.05,1130891.0,16.11,16.11,16.03,16.05,1130891.0
2023-08-17 14:00:00,16.04,16.05,15.96,15.97,1146037.0,16.04,16.05,15.96,15.97,1146037.0
2023-08-17 14:30:00,15.98,15.99,15.9,15.9,1108323.0,15.98,15.99,15.9,15.9,1108323.0
2023-08-17 15:00:00,15.9,15.93,15.84,15.93,1717799.0,15.9,15.93,15.84,15.93,1717799.0
2023-08-17 15:30:00,15.93,15.94,15.8,15.8,3847139.0,15.93,15.94,15.8,15.8,3847139.0
2023-08-18 09:30:00,15.44,15.82,15.39,15.72,4271681.0,15.44,15.82,15.39,15.72,4271681.0
2023-08-18 10:00:00,15.73,15.74,15.54,15.58,1881095.0,15.73,15.74,15.54,15.58,1881095.0
2023-08-18 10:30:00,15.58,15.84,15.57,15.67,2560670.0,15.58,15.84,15.57,15.67,2560670.0
2023-08-18 11:00:00,15.67,15.77,15.66,15.69,1517214.0,15.67,15.77,15.66,15.69,1517214.0
2023-08-18 11:30:00,15.69,15.75,15.66,15.74,999455.0,15.69,15.75,15.66,15.74,999455.0
2023-08-18 12:00:00,15.74,15.84,15.72,15.76,941038.0,15.74,15.84,15.72,15.76,941038.0
2023-08-18 12:30:00,15.75,15.82,15.72,15.74,829425.0,15.75,15.82,15.72,15.74,829425.0
2023-08-18 13:00:00,15.74,15.74,15.6,15.64,1691405.0,15.74,15.74,15.6,15.64,1691405.0
2023-08-18 13:30:00,15.64,15.71,15.61,15.71,806789.0,15.64,15.71,15.61,15.71,806789.0
2023-08-18 14:00:00,15.71,15.73,15.68,15.71,537703.0,15.71,15.73,15.68,15.71,537703.0
2023-08-18 14:30:00,15.71,15.74,15.64,15.65,870663.0,15.71,15.74,15.64,15.65,870663.0
2023-08-18 15:00:00,15.65,15.66,15.59,15.61,1177429.0,15.65,15.66,15.59,15.61,1177429.0
2023-08-18 15:30:00,15.61,15.63,15.54,15.6,3455785.0,15.61,15.63,15.54,15.6,3455785.0
2023-08-21 09:30:00,15.77,15.85,15.59,15.67,2111216.0,15.77,15.85,15.59,15.67,2111216.0
2023-08-21 10:00:00,15.67,15.69,15.55,15.57,1415369.0,15.67,15.69,15.55,15.57,1415369.0
2023-08-21 10:30:00,15.56,15.7,15.55,15.64,1352717.0,15.56,15.7,15.55,15.64,1352717.0
2023-08-21 11:00:00,15.64,15.65,15.56,15.61,723371.0,15.64,15.65,15.56,15.61,723371.0
2023-08-21 11:30:00,15.61,15.63,15.53,15.54,967565.0,15.61,15.63,15.53,15.54,967565.0
2023-08-21 12:00:00,15.54,15.59,15.53,15.58,563040.0,15.54,15.59,15.53,15.58,563040.0
2023-08-21 12:30:00,15.58,15.6,15.5,15.6,989365.0,15.58,15.6,15.5,15.6,989365.0
2023-08-21 13:00:00,15.6,15.61,15.53,15.56,897178.0,15.6,15.61,15.53,15.56,897178.0
2023-08-21 13:30:00,15.57,15.59,15.51,15.53,1085725.0,15.57,15.59,15.51,15.53,1085725.0
2023-08-21 14:00:00,15.53,15.55,15.51,15.54,740732.0,15.53,15.55,15.51,15.54,740732.0
2023-08-21 14:30:00,15.54,15.67,15.52,15.67,1076643.0,15.54,15.67,15.52,15.67,1076643.0
2023-08-21 15:00:00,15.67,15.77,15.66,15.75,1527984.0,15.67,15.77,15.66,15.75,1527984.0
2023-08-21 15:30:00,15.74,15.75,15.68,15.71,2375557.0,15.74,15.75,15.68,15.71,2375557.0
2023-08-22 09:30:00,15.79,15.86,15.53,15.54,2524846.0,15.79,15.86,15.53,15.54,2524846.0
2023-08-22 10:00:00,15.54,15.62,15.51,15.59,1328520.0,15.54,15.62,15.51,15.59,1328520.0
2023-08-22 10:30:00,15.59,15.62,15.51,15.61,1444384.0,15.59,15.62,15.51,15.61,1444384.0
2023-08-22 11:00:00,15.61,15.65,15.57,15.63,1081933.0,15.61,15.65,15.57,15.63,1081933.0
2023-08-22 11:30:00,15.63,15.67,15.53,15.54,794355.0,15.63,15.67,15.53,15.54,794355.0
2023-08-22 12:00:00,15.54,15.56,15.43,15.46,1113367.0,15.54,15.56,15.43,15.46,1113367.0
2023-08-22 12:30:00,15.46,15.56,15.46,15.52,612985.0,15.46,15.56,15.46,15.52,612985.0
2023-08-22 13:00:00,15.52,15.54,15.47,15.53,839392.0,15.52,15.54,15.47,15.53,839392.0
2023-08-22 13:30:00,15.54,15.6,15.51,15.58,748805.0,15.54,15.6,15.51,15.58,748805.0
2023-08-22 14:00:00,15.57,15.64,15.55,15.61,868628.0,15.57,15.64,15.55,15.61,868628.0
2023-08-22 14:30:00,15.61,15.65,15.6,15.65,1006768.0,15.61,15.65,15.6,15.65,1006768.0
2023-08-22 15:00:00,15.65,15.75,15.64,15.68,1402481.0,15.65,15.75,15.64,15.68,1402481.0
2023-08-22 15:30:00,15.68,15.68,15.6,15.67,2906343.0,15.68,15.68,15.6,15.67,2906343.0
2023-08-23 09:30:00,15.7,15.72,15.49,15.55,2095204.0,15.7,15.72,15.49,15.55,2095204.0
2023-08-23 10:00:00,15.56,15.71,15.54,15.66,1227424.0,15.56,15.71,15.54,15.66,1227424.0
2023-08-23 10:30:00,15.67,15.77,15.63,15.75,1302601.0,15.67,15.77,15.63,15.75,1302601.0
2023-08-23 11:00:00,15.75,16.35,15.72,16.24,5646762.0,15.75,16.35,15.72,16.24,5646762.0
2023-08-23 11:30:00,16.23,16.39,16.22,16.28,2921171.0,16.23,16.39,16.22,16.28,2921171.0
2023-08-23 12:00:00,16.28,16.29,16.2,16.23,1418770.0,16.28,16.29,16.2,16.23,1418770.0
2023-08-23 12:30:00,16.23,16.3,16.18,16.28,1291334.0,16.23,16.3,16.18,16.28,1291334.0
2023-08-23 13:00:00,16.29,16.38,16.25,16.36,1942877.0,16.29,16.38,16.25,16.36,1942877.0
2023-08-23 13:30:00,16.36,16.39,16.31,16.35,898266.0,16.36,16.39,16.31,16.35,898266.0
2023-08-23 14:00:00,16.35,16.37,16.26,16.3,1597968.0,16.35,16.37,16.26,16.3,1597968.0
2023-08-23 14:30:00,16.31,16.35,16.24,16.25,1811808.0,16.31,16.35,16.24,16.25,1811808.0
2023-08-23 15:00:00,16.25,16.27,16.22,16.27,1027477.0,16.25,16.27,16.22,16.27,1027477.0
2023-08-23 15:30:00,16.27,16.28,16.21,16.25,2638137.0,16.27,16.28,16.21,16.25,2638137.0
2023-08-24 09:30:00,16.17,16.33,16.01,16.22,2248121.0,16.17,16.33,16.01,16.22,2248121.0
2023-08-24 10:00:00,16.21,16.29,16.07,16.1,1820898.0,16.21,16.29,16.07,16.1,1820898.0
2023-08-24 10:30:00,16.09,16.17,16.04,16.08,1369564.0,16.09,16.17,16.04,16.08,1369564.0
2023-08-24 11:00:00,16.07,16.08,15.85,15.89,1986870.0,16.07,16.08,15.85,15.89,1986870.0
2023-08-24 11:30:00,15.89,15.9,15.77,15.79,1270560.0,15.89,15.9,15.77,15.79,1270560.0
2023-08-24 12:00:00,15.79,15.92,15.73,15.92,1907990.0,15.79,15.92,15.73,15.92,1907990.0
2023-08-24 12:30:00,15.91,16.04,15.91,15.94,1197358.0,15.91,16.04,15.91,15.94,1197358.0
2023-08-24 13:00:00,15.94,15.95,15.82,15.83,1124737.0,15.94,15.95,15.82,15.83,1124737.0
2023-08-24 13:30:00,15.82,15.87,15.81,15.84,1327206.0,15.82,15.87,15.81,15.84,1327206.0
2023-08-24 14:00:00,15.85,15.89,15.8,15.81,892789.0,15.85,15.89,15.8,15.81,892789.0
2023-08-24 14:30:00,15.81,15.83,15.75,15.79,996913.0,15.81,15.83,15.75,15.79,996913.0
2023-08-24 15:00:00,15.8,15.83,15.77,15.78,852031.0,15.8,15.83,15.77,15.78,852031.0
2023-08-24 15:30:00,15.79,15.8,15.7,15.71,2062817.0,15.79,15.8,15.7,15.71,2062817.0
2023-08-25 09:30:00,15.72,15.86,15.7,15.74,1440869.0,15.72,15.86,15.7,15.74,1440869.0
2023-08-25 10:00:00,15.74,15.92,15.62,15.66,1711897.0,15.74,15.92,15.62,15.66,1711897.0
2023-08-25 10:30:00,15.66,15.75,15.54,15.56,1142091.0,15.66,15.75,15.54,15.56,1142091.0
2023-08-25 11:00:00,15.56,15.8,15.55,15.8,1115190.0,15.56,15.8,15.55,15.8,1115190.0
2023-08-25 11:30:00,15.79,15.85,15.68,15.71,1307455.0,15.79,15.85,15.68,15.71,1307455.0
2023-08-25 12:00:00,15.71,15.83,15.68,15.82,1787239.0,15.71,15.83,15.68,15.82,1787239.0
2023-08-25 12:30:00,15.82,15.91,15.81,15.88,1248181.0,15.82,15.91,15.81,15.88,1248181.0
2023-08-25 13:00:00,15.89,15.89,15.76,15.78,560797.0,15.89,15.89,15.76,15.78,560797.0
2023-08-25 13:30:00,15.77,15.84,15.75,15.83,781701.0,15.77,15.84,15.75,15.83,781701.0
2023-08-25 14:00:00,15.83,15.97,15.82,15.95,721696.0,15.83,15.97,15.82,15.95,721696.0
2023-08-25 14:30:00,15.96,15.98,15.9,15.95,699407.0,15.96,15.98,15.9,15.95,699407.0
2023-08-25 15:00:00,15.96,15.99,15.91,15.94,995505.0,15.96,15.99,15.91,15.94,995505.0
2023-08-25 15:30:00,15.95,15.96,15.85,15.9,2552895.0,15.95,15.96,15.85,15.9,2552895.0
2023-08-28 09:30:00,15.92,16.09,15.82,15.96,1760772.0,15.92,16.09,15.82,15.96,1760772.0
2023-08-28 10:00:00,15.97,16.04,15.92,15.97,1057232.0,15.97,16.04,15.92,15.97,1057232.0
2023-08-28 10:30:00,15.97,15.97,15.79,15.82,885816.0,15.97,15.97,15.79,15.82,885816.0
2023-08-28 11:00:00,15.82,15.89,15.8,15.83,696583.0,15.82,15.89,15.8,15.83,696583.0
2023-08-28 11:30:00,15.83,15.85,15.7,15.76,818097.0,15.83,15.85,15.7,15.76,818097.0
2023-08-28 12:00:00,15.76,15.83,15.75,15.83,459595.0,15.76,15.83,15.75,15.83,459595.0
2023-08-28 12:30:00,15.83,15.93,15.8,15.93,592680.0,15.83,15.93,15.8,15.93,592680.0
2023-08-28 13:00:00,15.93,15.96,15.89,15.93,608462.0,15.93,15.96,15.89,15.93,608462.0
2023-08-28 13:30:00,15.93,15.95,15.82,15.85,609566.0,15.93,15.95,15.82,15.85,609566.0
2023-08-28 14:00:00,15.84,15.87,15.82,15.83,541434.0,15.84,15.87,15.82,15.83,541434.0
2023-08-28 14:30:00,15.83,15.88,15.79,15.83,1604358.0,15.83,15.88,15.79,15.83,1604358.0
2023-08-28 15:00:00,15.83,15.86,15.74,15.76,1353761.0,15.83,15.86,15.74,15.76,1353761.0
2023-08-28 15:30:00,15.75,15.8,15.68,15.72,3408619.0,15.75,15.8,15.68,15.72,3408619.0
2023-08-29 09:30:00,15.59,15.8,15.42,15.74,2351791.0,15.59,15.8,15.42,15.74,2351791.0
2023-08-29 10:00:00,15.75,15.96,15.75,15.94,1396638.0,15.75,15.96,15.75,15.94,1396638.0
2023-08-29 10:30:00,15.94,16.08,15.91,15.92,1835927.0,15.94,16.08,15.91,15.92,1835927.0
2023-08-29 11:00:00,15.92,15.98,15.9,15.96,874082.0,15.92,15.98,15.9,15.96,874082.0
2023-08-29 11:30:00,15.96,16.04,15.96,16.0,801987.0,15.96,16.04,15.96,16.0,801987.0
2023-08-29 12:00:00,15.99,16.05,15.97,16.04,933553.0,15.99,16.05,15.97,16.04,933553.0
2023-08-29 12:30:00,16.04,16.05,15.97,15.98,615386.0,16.04,16.05,15.97,15.98,615386.0
2023-08-29 13:00:00,15.98,16.0,15.94,15.96,589842.0,15.98,16.0,15.94,15.96,589842.0
2023-08-29 13:30:00,15.97,16.01,15.93,15.94,698638.0,15.97,16.01,15.93,15.94,698638.0
2023-08-29 14:00:00,15.95,16.12,15.94,16.1,1748653.0,15.95,16.12,15.94,16.1,1748653.0
2023-08-29 14:30:00,16.11,16.12,16.06,16.09,731615.0,16.11,16.12,16.06,16.09,731615.0
2023-08-29 15:00:00,16.09,16.09,16.0,16.02,904743.0,16.09,16.09,16.0,16.02,904743.0
2023-08-29 15:30:00,16.02,16.07,16.01,16.04,1867249.0,16.02,16.07,16.01,16.04,1867249.0
2023-08-30 09:30:00,16.17,16.24,15.97,16.11,3212062.0,16.17,16.24,15.97,16.11,3212062.0
2023-08-30 10:00:00,16.11,16.19,15.9,15.93,1937548.0,16.11,16.19,15.9,15.93,1937548.0
2023-08-30 10:30:00,15.93,16.09,15.92,16.08,1807064.0,15.93,16.09,15.92,16.08,1807064.0
2023-08-30 11:00:00,16.07,16.11,15.99,16.03,1207417.0,16.07,16.11,15.99,16.03,1207417.0
2023-08-30 11:30:00,16.03,16.05,16.0,16.03,675610.0,16.03,16.05,16.0,16.03,675610.0
2023-08-30 12:00:00,16.03,16.06,15.96,16.04,699927.0,16.03,16.06,15.96,16.04,699927.0
2023-08-30 12:30:00,16.04,16.06,15.95,15.95,721431.0,16.04,16.06,15.95,15.95,721431.0
2023-08-30 13:00:00,15.95,15.96,15.9,15.93,852240.0,15.95,15.96,15.9,15.93,852240.0
2023-08-30 13:30:00,15.92,15.96,15.89,15.92,600183.0,15.92,15.96,15.89,15.92,600183.0
2023-08-30 14:00:00,15.91,15.93,15.88,15.9,898313.0,15.91,15.93,15.88,15.9,898313.0
2023-08-30 14:30:00,15.9,15.92,15.88,15.92,576197.0,15.9,15.92,15.88,15.92,576197.0
2023-08-30 15:00:00,15.91,15.92,15.83,15.86,735796.0,15.91,15.92,15.83,15.86,735796.0
2023-08-30 15:30:00,15.85,15.89,15.85,15.87,1932193.0,15.85,15.89,15.85,15.87,1932193.0
2023-08-31 09:30:00,15.85,15.91,15.69,15.82,1733865.0,15.85,15.91,15.69,15.82,1733865.0
2023-08-31 10:00:00,15.81,15.94,15.77,15.92,782261.0,15.81,15.94,15.77,15.92,782261.0
2023-08-31 10:30:00,15.92,15.95,15.86,15.91,712339.0,15.92,15.95,15.86,15.91,712339.0
2023-08-31 11:00:00,15.91,16.04,15.84,15.99,1067216.0,15.91,16.04,15.84,15.99,1067216.0
2023-08-31 11:30:00,15.99,16.0,15.93,15.99,604921.0,15.99,16.0,15.93,15.99,604921.0
2023-08-31 12:00:00,15.98,16.0,15.81,15.83,704903.0,15.98,16.0,15.81,15.83,704903.0
2023-08-31 12:30:00,15.83,15.85,15.77,15.82,494173.0,15.83,15.85,15.77,15.82,494173.0
2023-08-31 13:00:00,15.81,15.87,15.79,15.85,504499.0,15.81,15.87,15.79,15.85,504499.0
2023-08-31 13:30:00,15.86,15.86,15.76,15.78,404392.0,15.86,15.86,15.76,15.78,404392.0
2023-08-31 14:00:00,15.77,15.83,15.77,15.81,445657.0,15.77,15.83,15.77,15.81,445657.0
2023-08-31 14:30:00,15.8,15.86,15.78,15.83,547479.0,15.8,15.86,15.78,15.83,547479.0
2023-08-31 15:00:00,15.83,15.88,15.82,15.88,912375.0,15.83,15.88,15.82,15.88,912375.0
2023-08-31 15:30:00,15.88,15.9,15.76,15.81,4109240.0,15.88,15.9,15.76,15.81,4109240.0
2023-09-01 09:30:00,15.83,16.06,15.79,15.9,2355626.0,15.83,16.06,15.79,15.9,2355626.0
2023-09-01 10:00:00,15.89,15.94,15.82,15.91,1013395.0,15.89,15.94,15.82,15.91,1013395.0
2023-09-01 10:30:00,15.91,15.92,15.71,15.74,966160.0,15.91,15.92,15.71,15.74,966160.0
2023-09-01 11:00:00,15.74,15.75,15.66,15.71,1060666.0,15.74,15.75,15.66,15.71,1060666.0
2023-09-01 11:30:00,15.71,15.72,15.58,15.62,824956.0,15.71,15.72,15.58,15.62,824956.0
2023-09-01 12:00:00,15.63,15.72,15.6,15.71,957087.0,15.63,15.72,15.6,15.71,957087.0
2023-09-01 12:30:00,15.71,15.76,15.7,15.75,1024161.0,15.71,15.76,15.7,15.75,1024161.0
2023-09-01 13:00:00,15.75,15.85,15.74,15.81,865921.0,15.75,15.85,15.74,15.81,865921.0
2023-09-01 13:30:00,15.8,15.84,15.75,15.77,490661.0,15.8,15.84,15.75,15.77,490661.0
2023-09-01 14:00:00,15.76,15.78,15.67,15.68,483892.0,15.76,15.78,15.67,15.68,483892.0
2023-09-01 14:30:00,15.68,15.71,15.65,15.71,668533.0,15.68,15.71,15.65,15.71,668533.0
2023-09-01 15:00:00,15.71,15.77,15.68,15.76,860922.0,15.71,15.77,15.68,15.76,860922.0
2023-09-01 15:30:00,15.77,15.78,15.72,15.73,2507904.0,15.77,15.78,15.72,15.73,2507904.0
2023-09-05 09:30:00,15.57,15.57,14.92,14.96,5851422.0,15.57,15.57,14.92,14.96,5851422.0
2023-09-05 10:00:00,14.96,15.38,14.94,15.31,3542276.0,14.96,15.38,14.94,15.31,3542276.0
2023-09-05 10:30:00,15.3,15.48,15.28,15.46,2877439.0,15.3,15.48,15.28,15.46,2877439.0
2023-09-05 11:00:00,15.46,15.57,15.37,15.52,1608995.0,15.46,15.57,15.37,15.52,1608995.0
2023-09-05 11:30:00,15.52,15.53,15.33,15.33,1502839.0,15.52,15.53,15.33,15.33,1502839.0
2023-09-05 12:00:00,15.34,15.4,15.31,15.36,1028531.0,15.34,15.4,15.31,15.36,1028531.0
2023-09-05 12:30:00,15.36,15.43,15.35,15.36,1438225.0,15.36,15.43,15.35,15.36,1438225.0
2023-09-05 13:00:00,15.36,15.37,15.22,15.26,1494893.0,15.36,15.37,15.22,15.26,1494893.0
2023-09-05 13:30:00,15.27,15.35,15.25,15.34,868055.0,15.27,15.35,15.25,15.34,868055.0
2023-09-05 14:00:00,15.34,15.36,15.27,15.31,832723.0,15.34,15.36,15.27,15.31,832723.0
2023-09-05 14:30:00,15.31,15.32,15.23,15.29,913629.0,15.31,15.32,15.23,15.29,913629.0
2023-09-05 15:00:00,15.28,15.3,15.21,15.29,1293202.0,15.28,15.3,15.21,15.29,1293202.0
2023-09-05 15:30:00,15.3,15.42,15.29,15.37,3305836.0,15.3,15.42,15.29,15.37,3305836.0
2023-09-06 09:30:00,15.11,15.37,15.03,15.3,3113493.0,15.11,15.37,15.03,15.3,3113493.0
2023-09-06 10:00:00,15.3,15.36,15.19,15.2,1728617.0,15.3,15.36,15.19,15.2,1728617.0
2023-09-06 10:30:00,15.21,15.34,15.2,15.24,1306776.0,15.21,15.34,15.2,15.24,1306776.0
2023-09-06 11:00:00,15.25,15.27,15.14,15.24,1071665.0,15.25,15.27,15.14,15.24,1071665.0
2023-09-06 11:30:00,15.23,15.27,15.12,15.18,996245.0,15.23,15.27,15.12,15.18,996245.0
2023-09-06 12:00:00,15.18,15.23,15.15,15.21,835580.0,15.18,15.23,15.15,15.21,835580.0
2023-09-06 12:30:00,15.21,15.28,15.19,15.25,704603.0,15.21,15.28,15.19,15.25,704603.0
2023-09-06 13:00:00,15.25,15.32,15.22,15.31,659323.0,15.25,15.32,15.22,15.31,659323.0
2023-09-06 13:30:00,15.32,15.41,15.29,15.39,795714.0,15.32,15.41,15.29,15.39,795714.0
2023-09-06 14:00:00,15.4,15.47,15.38,15.45,1019859.0,15.4,15.47,15.38,15.45,1019859.0
2023-09-06 14:30:00,15.44,15.49,15.42,15.44,797518.0,15.44,15.49,15.42,15.44,797518.0
2023-09-06 15:00:00,15.44,15.49,15.42,15.47,817207.0,15.44,15.49,15.42,15.47,817207.0
2023-09-06 15:30:00,15.46,15.48,15.43,15.43,2228922.0,15.46,15.48,15.43,15.43,2228922.0
2023-09-07 09:30:00,15.25,15.26,15.05,15.16,1700448.0,15.25,15.26,15.05,15.16,1700448.0
2023-09-07 10:00:00,15.15,15.26,15.11,15.2,868351.0,15.15,15.26,15.11,15.2,868351.0
2023-09-07 10:30:00,15.19,15.29,15.12,15.23,1069155.0,15.19,15.29,15.12,15.23,1069155.0
2023-09-07 11:00:00,15.23,15.23,15.06,15.09,1233473.0,15.23,15.23,15.06,15.09,1233473.0
2023-09-07 11:30:00,15.09,15.13,15.0,15.01,1226689.0,15.09,15.13,15.0,15.01,1226689.0
2023-09-07 12:00:00,15.01,15.21,14.98,15.19,1492547.0,15.01,15.21,14.98,15.19,1492547.0
2023-09-07 12:30:00,15.19,15.21,15.09,15.14,1095456.0,15.19,15.21,15.09,15.14,1095456.0
2023-09-07 13:00:00,15.15,15.2,15.13,15.18,657289.0,15.15,15.2,15.13,15.18,657289.0
2023-09-07 13:30:00,15.18,15.26,15.09,15.25,883140.0,15.18,15.26,15.09,15.25,883140.0
2023-09-07 14:00:00,15.25,15.35,15.24,15.25,1132678.0,15.25,15.35,15.24,15.25,1132678.0
2023-09-07 14:30:00,15.24,15.28,15.22,15.27,731570.0,15.24,15.28,15.22,15.27,731570.0
2023-09-07 15:00:00,15.27,15.32,15.22,15.31,1028094.0,15.27,15.32,15.22,15.31,1028094.0
2023-09-07 15:30:00,15.31,15.36,15.27,15.29,2502146.0,15.31,15.36,15.27,15.29,2502146.0
2023-09-08 09:30:00,15.21,15.4,15.09,15.36,1353727.0,15.21,15.4,15.09,15.36,1353727.0
2023-09-08 10:00:00,15.36,15.52,15.36,15.45,1119198.0,15.36,15.52,15.36,15.45,1119198.0
2023-09-08 10:30:00,15.46,15.48,15.24,15.26,977277.0,15.46,15.48,15.24,15.26,977277.0
2023-09-08 11:00:00,15.25,15.37,15.23,15.33,767537.0,15.25,15.37,15.23,15.33,767537.0
2023-09-08 11:30:00,15.33,15.36,15.23,15.25,744641.0,15.33,15.36,15.23,15.25,744641.0
2023-09-08 12:00:00,15.26,15.27,15.2,15.27,575601.0,15.26,15.27,15.2,15.27,575601.0
2023-09-08 12:30:00,15.27,15.32,15.24,15.31,526473.0,15.27,15.32,15.24,15.31,526473.0
2023-09-08 13:00:00,15.31,15.32,15.22,15.23,949893.0,15.31,15.32,15.22,15.23,949893.0
2023-09-08 13:30:00,15.24,15.27,15.2,15.25,892477.0,15.24,15.27,15.2,15.25,892477.0
2023-09-08 14:00:00,15.26,15.28,15.19,15.21,463402.0,15.26,15.28,15.19,15.21,463402.0
2023-09-08 14:30:00,15.2,15.27,15.18,15.25,545467.0,15.2,15.27,15.18,15.25,545467.0
2023-09-08 15:00:00,15.25,15.26,15.21,15.25,524354.0,15.25,15.26,15.21,15.25,524354.0
2023-09-08 15:30:00,15.25,15.32,15.23,15.31,1825742.0,15.25,15.32,15.23,15.31,1825742.0
2023-09-11 09:30:00,15.56,15.6,15.01,15.03,2699536.0,15.56,15.6,15.01,15.03,2699536.0
2023-09-11 10:00:00,15.03,15.32,14.95,15.31,2364672.0,15.03,15.32,14.95,15.31,2364672.0
2023-09-11 10:30:00,15.3,15.34,15.21,15.31,1590038.0,15.3,15.34,15.21,15.31,1590038.0
2023-09-11 11:00:00,15.31,15.35,15.27,15.28,798826.0,15.31,15.35,15.27,15.28,798826.0
2023-09-11 11:30:00,15.28,15.3,15.22,15.27,571444.0,15.28,15.3,15.22,15.27,571444.0
2023-09-11 12:00:00,15.27,15.34,15.25,15.33,613914.0,15.27,15.34,15.25,15.33,613914.0
2023-09-11 12:30:00,15.33,15.4,15.32,15.4,649198.0,15.33,15.4,15.32,15.4,649198.0
2023-09-11 13:00:00,15.4,15.49,15.39,15.47,677043.0,15.4,15.49,15.39,15.47,677043.0
2023-09-11 13:30:00,15.46,15.47,15.39,15.4,512433.0,15.46,15.47,15.39,15.4,512433.0
2023-09-11 14:00:00,15.4,15.46,15.38,15.44,912390.0,15.4,15.46,15.38,15.44,912390.0
2023-09-11 14:30:00,15.44,15.49,15.4,15.48,1263537.0,15.44,15.49,15.4,15.48,1263537.0
2023-09-11 15:00:00,15.47,15.55,15.46,15.5,1009677.0,15.47,15.55,15.46,15.5,1009677.0
2023-09-11 15:30:00,15.5,15.53,15.44,15.48,1851671.0,15.5,15.53,15.44,15.48,1851671.0
2023-09-12 09:30:00,15.32,15.57,15.22,15.45,2078782.0,15.32,15.57,15.22,15.45,2078782.0
2023-09-12 10:00:00,15.45,15.58,15.42,15.46,1241693.0,15.45,15.58,15.42,15.46,1241693.0
2023-09-12 10:30:00,15.45,15.46,15.35,15.37,1106656.0,15.45,15.46,15.35,15.37,1106656.0
2023-09-12 11:00:00,15.36,15.42,15.35,15.41,777354.0,15.36,15.42,15.35,15.41,777354.0
2023-09-12 11:30:00,15.41,15.52,15.39,15.49,752800.0,15.41,15.52,15.39,15.49,752800.0
2023-09-12 12:00:00,15.5,15.52,15.47,15.5,530837.0,15.5,15.52,15.47,15.5,530837.0
2023-09-12 12:30:00,15.49,15.5,15.45,15.46,689796.0,15.49,15.5,15.45,15.46,689796.0
2023-09-12 13:00:00,15.46,15.64,15.43,15.6,700432.0,15.46,15.64,15.43,15.6,700432.0
2023-09-12 13:30:00,15.6,15.62,15.52,15.53,581591.0,15.6,15.62,15.52,15.53,581591.0
2023-09-12 14:00:00,15.53,15.58,15.5,15.57,671770.0,15.53,15.58,15.5,15.57,671770.0
2023-09-12 14:30:00,15.57,15.58,15.46,15.46,833289.0,15.57,15.58,15.46,15.46,833289.0
2023-09-12 15:00:00,15.45,15.48,15.4,15.46,996836.0,15.45,15.48,15.4,15.46,996836.0
2023-09-12 15:30:00,15.46,15.48,15.41,15.46,1625640.0,15.46,15.48,15.41,15.46,1625640.0
2023-09-13 09:30:00,15.16,15.26,14.93,15.06,3414458.0,15.16,15.26,14.93,15.06,3414458.0
2023-09-13 10:00:00,15.07,15.2,15.05,15.14,1702524.0,15.07,15.2,15.05,15.14,1702524.0
2023-09-13 10:30:00,15.13,15.22,15.11,15.15,1015355.0,15.13,15.22,15.11,15.15,1015355.0
2023-09-13 11:00:00,15.14,15.27,15.14,15.25,1410741.0,15.14,15.27,15.14,15.25,1410741.0
2023-09-13 11:30:00,15.25,15.27,15.08,15.1,1455543.0,15.25,15.27,15.08,15.1,1455543.0
2023-09-13 12:00:00,15.1,15.11,14.99,15.05,1872119.0,15.1,15.11,14.99,15.05,1872119.0
2023-09-13 12:30:00,15.06,15.12,15.06,15.1,1311762.0,15.06,15.12,15.06,15.1,1311762.0
2023-09-13 13:00:00,15.1,15.1,15.01,15.02,1393236.0,15.1,15.1,15.01,15.02,1393236.0
2023-09-13 13:30:00,15.01,15.05,14.99,15.0,600669.0,15.01,15.05,14.99,15.0,600669.0
2023-09-13 14:00:00,14.99,15.01,14.95,14.96,632460.0,14.99,15.01,14.95,14.96,632460.0
2023-09-13 14:30:00,14.96,15.01,14.92,14.95,929355.0,14.96,15.01,14.92,14.95,929355.0
2023-09-13 15:00:00,14.95,15.02,14.94,15.01,1107184.0,14.95,15.02,14.94,15.01,1107184.0
2023-09-13 15:30:00,15.01,15.06,15.0,15.03,2895477.0,15.01,15.06,15.0,15.03,2895477.0
2023-09-14 09:30:00,15.35,15.78,15.26,15.62,4908198.0,15.35,15.78,15.26,15.62,4908198.0
2023-09-14 10:00:00,15.62,15.64,15.47,15.59,1865662.0,15.62,15.64,15.47,15.59,1865662.0
2023-09-14 10:30:00,15.6,15.78,15.59,15.71,2011641.0,15.6,15.78,15.59,15.71,2011641.0
2023-09-14 11:00:00,15.72,15.74,15.61,15.64,1748645.0,15.72,15.74,15.61,15.64,1748645.0
2023-09-14 11:30:00,15.64,15.65,15.52,15.62,960200.0,15.64,15.65,15.52,15.62,960200.0
2023-09-14 12:00:00,15.62,15.63,15.5,15.52,663635.0,15.62,15.63,15.5,15.52,663635.0
2023-09-14 12:30:00,15.51,15.56,15.49,15.5,1068667.0,15.51,15.56,15.49,15.5,1068667.0
2023-09-14 13:00:00,15.5,15.58,15.48,15.56,1230389.0,15.5,15.58,15.48,15.56,1230389.0
2023-09-14 13:30:00,15.56,15.6,15.53,15.54,503229.0,15.56,15.6,15.53,15.54,503229.0
2023-09-14 14:00:00,15.54,15.63,15.53,15.63,833255.0,15.54,15.63,15.53,15.63,833255.0
2023-09-14 14:30:00,15.63,15.66,15.61,15.63,899533.0,15.63,15.66,15.61,15.63,899533.0
2023-09-14 15:00:00,15.62,15.65,15.57,15.57,1051551.0,15.62,15.65,15.57,15.57,1051551.0
2023-09-14 15:30:00,15.57,15.63,15.56,15.62,3101011.0,15.57,15.63,15.56,15.62,3101011.0
2023-09-15 09:30:00,15.54,15.54,15.3,15.45,2931160.0,15.54,15.54,15.3,15.45,2931160.0
2023-09-15 10:00:00,15.46,15.62,15.45,15.51,1551736.0,15.46,15.62,15.45,15.51,1551736.0
2023-09-15 10:30:00,15.5,15.55,15.4,15.45,1103780.0,15.5,15.55,15.4,15.45,1103780.0
2023-09-15 11:00:00,15.45,15.5,15.4,15.49,973688.0,15.45,15.5,15.4,15.49,973688.0
2023-09-15 11:30:00,15.49,15.52,15.4,15.43,868620.0,15.49,15.52,15.4,15.43,868620.0
2023-09-15 12:00:00,15.43,15.44,15.39,15.39,544700.0,15.43,15.44,15.39,15.39,544700.0
2023-09-15 12:30:00,15.4,15.42,15.37,15.38,525308.0,15.4,15.42,15.37,15.38,525308.0
2023-09-15 13:00:00,15.38,15.38,15.25,15.28,986069.0,15.38,15.38,15.25,15.28,986069.0
2023-09-15 13:30:00,15.28,15.36,15.26,15.29,785539.0,15.28,15.36,15.26,15.29,785539.0
2023-09-15 14:00:00,15.29,15.3,15.19,15.21,1032276.0,15.29,15.3,15.19,15.21,1032276.0
2023-09-15 14:30:00,15.21,15.26,15.18,15.24,932205.0,15.21,15.26,15.18,15.24,932205.0
2023-09-15 15:00:00,15.25,15.25,15.18,15.21,829011.0,15.25,15.25,15.18,15.21,829011.0
2023-09-15 15:30:00,15.21,15.23,15.11,15.18,2789437.0,15.21,15.23,15.11,15.18,2789437.0
2023-09-18 09:30:00,15.14,15.21,15.05,15.11,1423142.0,15.14,15.21,15.05,15.11,1423142.0
2023-09-18 10:00:00,15.11,15.2,15.03,15.03,1005384.0,15.11,15.2,15.03,15.03,1005384.0
2023-09-18 10:30:00,15.04,15.08,14.98,15.05,1689018.0,15.04,15.08,14.98,15.05,1689018.0
2023-09-18 11:00:00,15.06,15.06,15.0,15.03,514872.0,15.06,15.06,15.0,15.03,514872.0
2023-09-18 11:30:00,15.02,15.12,15.02,15.1,895316.0,15.02,15.12,15.02,15.1,895316.0
2023-09-18 12:00:00,15.1,15.11,15.04,15.05,639847.0,15.1,15.11,15.04,15.05,639847.0
2023-09-18 12:30:00,15.05,15.12,15.04,15.1,667914.0,15.05,15.12,15.04,15.1,667914.0
2023-09-18 13:00:00,15.1,15.1,15.02,15.04,488871.0,15.1,15.1,15.02,15.04,488871.0
2023-09-18 13:30:00,15.04,15.05,15.01,15.04,384483.0,15.04,15.05,15.01,15.04,384483.0
2023-09-18 14:00:00,15.04,15.1,15.02,15.1,474936.0,15.04,15.1,15.02,15.1,474936.0
2023-09-18 14:30:00,15.1,15.11,15.02,15.04,715016.0,15.1,15.11,15.02,15.04,715016.0
2023-09-18 15:00:00,15.04,15.12,15.03,15.12,1193360.0,15.04,15.12,15.03,15.12,1193360.0
2023-09-18 15:30:00,15.12,15.12,15.03,15.04,3693785.0,15.12,15.12,15.03,15.04,3693785.0
2023-09-19 09:30:00,15.06,15.58,15.06,15.31,4460517.0,15.06,15.58,15.06,15.31,4460517.0
2023-09-19 10:00:00,15.33,15.35,15.19,15.25,1644951.0,15.33,15.35,15.19,15.25,1644951.0
2023-09-19 10:30:00,15.25,15.25,15.11,15.12,1481050.0,15.25,15.25,15.11,15.12,1481050.0
2023-09-19 11:00:00,15.13,15.15,15.05,15.14,1424022.0,15.13,15.15,15.05,15.14,1424022.0
2023-09-19 11:30:00,15.14,15.17,15.03,15.04,1223371.0,15.14,15.17,15.03,15.04,1223371.0
2023-09-19 12:00:00,15.04,15.09,15.02,15.05,731735.0,15.04,15.09,15.02,15.05,731735.0
2023-09-19 12:30:00,15.06,15.09,15.0,15.08,973707.0,15.06,15.09,15.0,15.08,973707.0
2023-09-19 13:00:00,15.08,15.19,15.06,15.14,1548877.0,15.08,15.19,15.06,15.14,1548877.0
2023-09-19 13:30:00,15.14,15.23,15.11,15.21,1235313.0,15.14,15.23,15.11,15.21,1235313.0
2023-09-19 14:00:00,15.21,15.25,15.15,15.16,1211903.0,15.21,15.25,15.15,15.16,1211903.0
2023-09-19 14:30:00,15.15,15.21,15.11,15.12,776352.0,15.15,15.21,15.11,15.12,776352.0
2023-09-19 15:00:00,15.11,15.15,15.08,15.13,831218.0,15.11,15.15,15.08,15.13,831218.0
2023-09-19 15:30:00,15.13,15.14,15.08,15.08,2398673.0,15.13,15.14,15.08,15.08,2398673.0
2023-09-20 09:30:00,15.24,15.3,15.06,15.16,2304923.0,15.24,15.3,15.06,15.16,2304923.0
2023-09-20 10:00:00,15.17,15.21,15.13,15.18,1125741.0,15.17,15.21,15.13,15.18,1125741.0
2023-09-20 10:30:00,15.18,15.24,15.17,15.21,1101813.0,15.18,15.24,15.17,15.21,1101813.0
2023-09-20 11:00:00,15.2,15.23,15.08,15.09,716618.0,15.2,15.23,15.08,15.09,716618.0
2023-09-20 11:30:00,15.09,15.15,15.08,15.11,657436.0,15.09,15.15,15.08,15.11,657436.0
2023-09-20 12:00:00,15.11,15.14,15.06,15.13,1079326.0,15.11,15.14,15.06,15.13,1079326.0
2023-09-20 12:30:00,15.13,15.14,15.07,15.08,1257414.0,15.13,15.14,15.07,15.08,1257414.0
2023-09-20 13:00:00,15.08,15.09,15.02,15.04,826797.0,15.08,15.09,15.02,15.04,826797.0
2023-09-20 13:30:00,15.03,15.04,14.92,14.98,1429287.0,15.03,15.04,14.92,14.98,1429287.0
2023-09-20 14:00:00,14.97,15.03,14.82,14.99,2074113.0,14.97,15.03,14.82,14.99,2074113.0
2023-09-20 14:30:00,14.99,15.04,14.91,14.91,1464211.0,14.99,15.04,14.91,14.91,1464211.0
2023-09-20 15:00:00,14.91,14.94,14.75,14.81,1558514.0,14.91,14.94,14.75,14.81,1558514.0
2023-09-20 15:30:00,14.81,14.81,14.63,14.65,3343072.0,14.81,14.81,14.63,14.65,3343072.0
2023-09-21 09:30:00,14.45,14.47,14.27,14.3,3293799.0,14.45,14.47,14.27,14.3,3293799.0
2023-09-21 10:00:00,14.3,14.58,14.27,14.48,2219087.0,14.3,14.58,14.27,14.48,2219087.0
2023-09-21 10:30:00,14.48,14.66,14.45,14.58,1794993.0,14.48,14.66,14.45,14.58,1794993.0
2023-09-21 11:00:00,14.58,14.6,14.54,14.57,1125912.0,14.58,14.6,14.54,14.57,1125912.0
2023-09-21 11:30:00,14.56,14.63,14.51,14.53,1021344.0,14.56,14.63,14.51,14.53,1021344.0
2023-09-21 12:00:00,14.53,14.57,14.52,14.54,586190.0,14.53,14.57,14.52,14.54,586190.0
2023-09-21 12:30:00,14.53,14.59,14.5,14.57,592551.0,14.53,14.59,14.5,14.57,592551.0
2023-09-21 13:00:00,14.56,14.69,14.55,14.67,1144036.0,14.56,14.69,14.55,14.67,1144036.0
2023-09-21 13:30:00,14.67,14.69,14.64,14.68,1067620.0,14.67,14.69,14.64,14.68,1067620.0
2023-09-21 14:00:00,14.68,14.68,14.59,14.61,1245590.0,14.68,14.68,14.59,14.61,1245590.0
2023-09-21 14:30:00,14.61,14.64,14.58,14.59,863597.0,14.61,14.64,14.58,14.59,863597.0
2023-09-21 15:00:00,14.59,14.59,14.5,14.51,837956.0,14.59,14.59,14.5,14.51,837956.0
2023-09-21 15:30:00,14.51,14.55,14.44,14.45,3239984.0,14.51,14.55,14.44,14.45,3239984.0
2023-09-22 09:30:00,14.66,14.67,14.28,14.36,2329974.0,14.66,14.67,14.28,14.36,2329974.0
2023-09-22 10:00:00,14.36,14.41,14.26,14.39,1489586.0,14.36,14.41,14.26,14.39,1489586.0
2023-09-22 10:30:00,14.39,14.48,14.34,14.39,1097847.0,14.39,14.48,14.34,14.39,1097847.0
2023-09-22 11:00:00,14.39,14.39,14.31,14.36,896429.0,14.39,14.39,14.31,14.36,896429.0
2023-09-22 11:30:00,14.36,14.36,14.28,14.32,979714.0,14.36,14.36,14.28,14.32,979714.0
2023-09-22 12:00:00,14.32,14.34,14.28,14.32,738008.0,14.32,14.34,14.28,14.32,738008.0
2023-09-22 12:30:00,14.32,14.34,14.26,14.26,910809.0,14.32,14.34,14.26,14.26,910809.0
2023-09-22 13:00:00,14.27,14.31,14.16,14.18,1128157.0,14.27,14.31,14.16,14.18,1128157.0
2023-09-22 13:30:00,14.19,14.22,14.15,14.17,941551.0,14.19,14.22,14.15,14.17,941551.0
2023-09-22 14:00:00,14.17,14.19,14.05,14.13,1257154.0,14.17,14.19,14.05,14.13,1257154.0
2023-09-22 14:30:00,14.13,14.15,14.05,14.07,1372044.0,14.13,14.15,14.05,14.07,1372044.0
2023-09-22 15:00:00,14.06,14.17,14.06,14.13,1214860.0,14.06,14.17,14.06,14.13,1214860.0
2023-09-22 15:30:00,14.14,14.15,14.01,14.05,3742777.0,14.14,14.15,14.01,14.05,3742777.0
2023-09-25 09:30:00,13.55,13.82,13.38,13.75,5736805.0,13.55,13.82,13.38,13.75,5736805.0
2023-09-25 10:00:00,13.75,13.79,13.58,13.62,2846980.0,13.75,13.79,13.58,13.62,2846980.0
2023-09-25 10:30:00,13.63,13.84,13.62,13.79,2622340.0,13.63,13.84,13.62,13.79,2622340.0
2023-09-25 11:00:00,13.8,13.99,13.77,13.96,2232549.0,13.8,13.99,13.77,13.96,2232549.0
2023-09-25 11:30:00,13.97,13.99,13.9,13.96,1394584.0,13.97,13.99,13.9,13.96,1394584.0
2023-09-25 12:00:00,13.96,14.05,13.9,14.01,1470130.0,13.96,14.05,13.9,14.01,1470130.0
2023-09-25 12:30:00,14.01,14.05,13.89,13.95,1138609.0,14.01,14.05,13.89,13.95,1138609.0
2023-09-25 13:00:00,13.94,14.04,13.93,13.96,830873.0,13.94,14.04,13.93,13.96,830873.0
2023-09-25 13:30:00,13.96,14.0,13.94,13.97,1000672.0,13.96,14.0,13.94,13.97,1000672.0
2023-09-25 14:00:00,13.97,13.98,13.87,13.91,917904.0,13.97,13.98,13.87,13.91,917904.0
2023-09-25 14:30:00,13.91,13.91,13.84,13.84,995919.0,13.91,13.91,13.84,13.84,995919.0
2023-09-25 15:00:00,13.85,13.87,13.78,13.81,1515816.0,13.85,13.87,13.78,13.81,1515816.0
2023-09-25 15:30:00,13.81,13.9,13.8,13.9,3032993.0,13.81,13.9,13.8,13.9,3032993.0
2023-09-26 09:30:00,13.67,13.96,13.65,13.84,1886746.0,13.67,13.96,13.65,13.84,1886746.0
2023-09-26 10:00:00,13.83,13.97,13.8,13.96,1482750.0,13.83,13.97,13.8,13.96,1482750.0
2023-09-26 10:30:00,13.96,13.97,13.84,13.9,2189194.0,13.96,13.97,13.84,13.9,2189194.0
2023-09-26 11:00:00,13.9,13.92,13.83,13.84,1382161.0,13.9,13.92,13.83,13.84,1382161.0
2023-09-26 11:30:00,13.85,13.88,13.82,13.88,847978.0,13.85,13.88,13.82,13.88,847978.0
2023-09-26 12:00:00,13.88,13.92,13.85,13.88,705496.0,13.88,13.92,13.85,13.88,705496.0
2023-09-26 12:30:00,13.88,13.92,13.86,13.9,870206.0,13.88,13.92,13.86,13.9,870206.0
2023-09-26 13:00:00,13.9,13.9,13.78,13.79,1195876.0,13.9,13.9,13.78,13.79,1195876.0
2023-09-26 13:30:00,13.78,13.82,13.75,13.81,1505725.0,13.78,13.82,13.75,13.81,1505725.0
2023-09-26 14:00:00,13.81,13.82,13.73,13.75,1279924.0,13.81,13.82,13.73,13.75,1279924.0
2023-09-26 14:30:00,13.74,13.76,13.7,13.71,1709496.0,13.74,13.76,13.7,13.71,1709496.0
2023-09-26 15:00:00,13.71,13.74,13.69,13.74,1774823.0,13.71,13.74,13.69,13.74,1774823.0
2023-09-26 15:30:00,13.74,13.81,13.73,13.77,3757499.0,13.74,13.81,13.73,13.77,3757499.0
2023-09-27 09:30:00,13.89,14.18,13.89,14.05,3315067.0,13.89,14.18,13.89,14.05,3315067.0
2023-09-27 10:00:00,14.06,14.07,13.94,14.06,2559808.0,14.06,14.07,13.94,14.06,2559808.0
2023-09-27 10:30:00,14.06,14.09,13.91,13.93,1833461.0,14.06,14.09,13.91,13.93,1833461.0
2023-09-27 11:00:00,13.94,13.98,13.89,13.94,1551428.0,13.94,13.98,13.89,13.94,1551428.0
2023-09-27 11:30:00,13.94,13.96,13.81,13.85,1190094.0,13.94,13.96,13.81,13.85,1190094.0
2023-09-27 12:00:00,13.85,13.86,13.72,13.75,1227245.0,13.85,13.86,13.72,13.75,1227245.0
2023-09-27 12:30:00,13.76,13.84,13.75,13.8,959742.0,13.76,13.84,13.75,13.8,959742.0
2023-09-27 13:00:00,13.81,13.87,13.74,13.75,809328.0,13.81,13.87,13.74,13.75,809328.0
2023-09-27 13:30:00,13.75,13.85,13.73,13.84,643131.0,13.75,13.85,13.73,13.84,643131.0
2023-09-27 14:00:00,13.85,13.92,13.82,13.91,805139.0,13.85,13.92,13.82,13.91,805139.0
2023-09-27 14:30:00,13.92,13.98,13.9,13.95,1145957.0,13.92,13.98,13.9,13.95,1145957.0
2023-09-27 15:00:00,13.95,14.05,13.94,14.01,1537301.0,13.95,14.05,13.94,14.01,1537301.0
2023-09-27 15:30:00,14.01,14.04,13.93,13.99,2917281.0,14.01,14.04,13.93,13.99,2917281.0
2023-09-28 09:30:00,13.66,14.14,13.64,14.11,3636461.0,13.66,14.14,13.64,14.11,3636461.0
2023-09-28 10:00:00,14.11,14.21,14.04,14.2,2382567.0,14.11,14.21,14.04,14.2,2382567.0
2023-09-28 10:30:00,14.21,14.29,14.13,14.28,2349219.0,14.21,14.29,14.13,14.28,2349219.0
2023-09-28 11:00:00,14.28,14.43,14.23,14.42,3721398.0,14.28,14.43,14.23,14.42,3721398.0
2023-09-28 11:30:00,14.42,14.62,14.4,14.6,4233222.0,14.42,14.62,14.4,14.6,4233222.0
2023-09-28 12:00:00,14.6,14.64,14.5,14.57,2103380.0,14.6,14.64,14.5,14.57,2103380.0
2023-09-28 12:30:00,14.58,14.6,14.47,14.48,1765297.0,14.58,14.6,14.47,14.48,1765297.0
2023-09-28 13:00:00,14.48,14.57,14.4,14.55,2306522.0,14.48,14.57,14.4,14.55,2306522.0
2023-09-28 13:30:00,14.54,14.57,14.49,14.55,1464708.0,14.54,14.57,14.49,14.55,1464708.0
2023-09-28 14:00:00,14.54,14.57,14.49,14.51,1282690.0,14.54,14.57,14.49,14.51,1282690.0
2023-09-28 14:30:00,14.52,14.52,14.39,14.49,2138027.0,14.52,14.52,14.39,14.49,2138027.0
2023-09-28 15:00:00,14.49,14.59,14.47,14.56,2523581.0,14.49,14.59,14.47,14.56,2523581.0
2023-09-28 15:30:00,14.57,14.58,14.39,14.43,7279721.0,14.57,14.58,14.39,14.43,7279721.0
2023-09-29 09:30:00,14.65,15.24,14.24,14.81,12872666.0,14.65,15.24,14.24,14.81,12872666.0
2023-09-29 10:00:00,14.81,14.87,14.13,14.33,6976226.0,14.81,14.87,14.13,14.33,6976226.0
2023-09-29 10:30:00,14.33,14.34,13.68,13.69,10194569.0,14.33,14.34,13.68,13.69,10194569.0
2023-09-29 11:00:00,13.69,13.91,13.59,13.75,6082743.0,13.69,13.91,13.59,13.75,6082743.0
2023-09-29 11:30:00,13.75,13.8,13.65,13.79,5688399.0,13.75,13.8,13.65,13.79,5688399.0
2023-09-29 12:00:00,13.79,13.79,13.37,13.38,6525641.0,13.79,13.79,13.37,13.38,6525641.0
2023-09-29 12:30:00,13.37,13.49,13.32,13.45,4174181.0,13.37,13.49,13.32,13.45,4174181.0
2023-09-29 13:00:00,13.45,13.5,13.3,13.43,3788744.0,13.45,13.5,13.3,13.43,3788744.0
2023-09-29 13:30:00,13.43,13.46,13.24,13.33,3482421.0,13.43,13.46,13.24,13.33,3482421.0
2023-09-29 14:00:00,13.32,13.49,13.28,13.41,2573371.0,13.32,13.49,13.28,13.41,2573371.0
2023-09-29 14:30:00,13.41,13.65,13.41,13.62,3757196.0,13.41,13.65,13.41,13.62,3757196.0
2023-09-29 15:00:00,13.62,13.8,13.58,13.77,4096799.0,13.62,13.8,13.58,13.77,4096799.0
2023-09-29 15:30:00,13.77,13.78,13.6,13.72,8483048.0,13.77,13.78,13.6,13.72,8483048.0
2023-10-02 09:30:00,13.5,14.18,13.42,13.87,7070483.0,13.5,14.18,13.42,13.87,7070483.0
2023-10-02 10:00:00,13.87,13.93,13.65,13.66,3264565.0,13.87,13.93,13.65,13.66,3264565.0
2023-10-02 10:30:00,13.66,13.82,13.64,13.75,2433063.0,13.66,13.82,13.64,13.75,2433063.0
2023-10-02 11:00:00,13.74,13.76,13.63,13.69,1797827.0,13.74,13.76,13.63,13.69,1797827.0
2023-10-02 11:30:00,13.7,13.73,13.58,13.6,1593778.0,13.7,13.73,13.58,13.6,1593778.0
2023-10-02 12:00:00,13.59,13.74,13.57,13.71,1476611.0,13.59,13.74,13.57,13.71,1476611.0
2023-10-02 12:30:00,13.71,13.8,13.69,13.79,1727363.0,13.71,13.8,13.69,13.79,1727363.0
2023-10-02 13:00:00,13.79,13.8,13.66,13.76,1025452.0,13.79,13.8,13.66,13.76,1025452.0
2023-10-02 13:30:00,13.76,13.77,13.64,13.67,913485.0,13.76,13.77,13.64,13.67,913485.0
2023-10-02 14:00:00,13.67,13.68,13.53,13.54,1970627.0,13.67,13.68,13.53,13.54,1970627.0
2023-10-02 14:30:00,13.54,13.65,13.53,13.63,1720595.0,13.54,13.65,13.53,13.63,1720595.0
2023-10-02 15:00:00,13.63,13.63,13.54,13.59,1739170.0,13.63,13.63,13.54,13.59,1739170.0
2023-10-02 15:30:00,13.59,13.65,13.57,13.65,4311104.0,13.59,13.65,13.57,13.65,4311104.0
2023-10-03 09:30:00,13.37,13.51,12.9,12.93,7059217.0,13.37,13.51,12.9,12.93,7059217.0
2023-10-03 10:00:00,12.94,12.98,12.75,12.77,6987952.0,12.94,12.98,12.75,12.77,6987952.0
2023-10-03 10:30:00,12.76,12.81,12.67,12.69,4064232.0,12.76,12.81,12.67,12.69,4064232.0
2023-10-03 11:00:00,12.69,12.85,12.65,12.83,3232685.0,12.69,12.85,12.65,12.83,3232685.0
2023-10-03 11:30:00,12.83,12.88,12.73,12.86,2370141.0,12.83,12.88,12.73,12.86,2370141.0
2023-10-03 12:00:00,12.86,13.01,12.85,12.99,1786816.0,12.86,13.01,12.85,12.99,1786816.0
2023-10-03 12:30:00,13.0,13.04,12.9,12.91,2079483.0,13.0,13.04,12.9,12.91,2079483.0
2023-10-03 13:00:00,12.91,12.95,12.85,12.86,1472843.0,12.91,12.95,12.85,12.86,1472843.0
2023-10-03 13:30:00,12.87,12.88,12.77,12.79,1392266.0,12.87,12.88,12.77,12.79,1392266.0
2023-10-03 14:00:00,12.79,12.82,12.73,12.81,1699430.0,12.79,12.82,12.73,12.81,1699430.0
2023-10-03 14:30:00,12.81,12.86,12.79,12.81,1599838.0,12.81,12.86,12.79,12.81,1599838.0
2023-10-03 15:00:00,12.81,12.82,12.68,12.69,4695347.0,12.81,12.82,12.68,12.69,4695347.0
2023-10-03 15:30:00,12.69,12.77,12.67,12.74,7163306.0,12.69,12.77,12.67,12.74,7163306.0
2023-10-04 09:30:00,12.84,13.23,12.83,12.94,6064489.0,12.84,13.23,12.83,12.94,6064489.0
2023-10-04 10:00:00,12.94,13.02,12.82,12.87,3706146.0,12.94,13.02,12.82,12.87,3706146.0
2023-10-04 10:30:00,12.87,13.02,12.86,12.93,2879149.0,12.87,13.02,12.86,12.93,2879149.0
2023-10-04 11:00:00,12.93,13.12,12.89,13.07,2922347.0,12.93,13.12,12.89,13.07,2922347.0
2023-10-04 11:30:00,13.07,13.19,12.95,13.16,1955995.0,13.07,13.19,12.95,13.16,1955995.0
2023-10-04 12:00:00,13.17,13.18,13.07,13.18,1428159.0,13.17,13.18,13.07,13.18,1428159.0
2023-10-04 12:30:00,13.18,13.22,13.12,13.13,1425000.0,13.18,13.22,13.12,13.13,1425000.0
2023-10-04 13:00:00,13.13,13.15,13.07,13.1,1127314.0,13.13,13.15,13.07,13.1,1127314.0
2023-10-04 13:30:00,13.1,13.12,13.04,13.04,1131260.0,13.1,13.12,13.04,13.04,1131260.0
2023-10-04 14:00:00,13.04,13.12,13.03,13.08,1078996.0,13.04,13.12,13.03,13.08,1078996.0
2023-10-04 14:30:00,13.08,13.1,13.04,13.06,923901.0,13.08,13.1,13.04,13.06,923901.0
2023-10-04 15:00:00,13.06,13.17,13.05,13.13,1342268.0,13.06,13.17,13.05,13.13,1342268.0
2023-10-04 15:30:00,13.13,13.18,13.08,13.1,4675679.0,13.13,13.18,13.08,13.1,4675679.0
2023-10-05 09:30:00,13.27,13.65,13.2,13.41,5524409.0,13.27,13.65,13.2,13.41,5524409.0
2023-10-05 10:00:00,13.4,13.5,13.28,13.45,2599536.0,13.4,13.5,13.28,13.45,2599536.0
2023-10-05 10:30:00,13.45,13.45,13.18,13.21,1923434.0,13.45,13.45,13.18,13.21,1923434.0
2023-10-05 11:00:00,13.21,13.22,13.13,13.15,1007539.0,13.21,13.22,13.13,13.15,1007539.0
2023-10-05 11:30:00,13.14,13.23,13.1,13.17,1266195.0,13.14,13.23,13.1,13.17,1266195.0
2023-10-05 12:00:00,13.17,13.25,13.16,13.25,611641.0,13.17,13.25,13.16,13.25,611641.0
2023-10-05 12:30:00,13.25,13.27,13.16,13.2,596764.0,13.25,13.27,13.16,13.2,596764.0
2023-10-05 13:00:00,13.2,13.28,13.16,13.28,623931.0,13.2,13.28,13.16,13.28,623931.0
2023-10-05 13:30:00,13.28,13.38,13.25,13.37,958903.0,13.28,13.38,13.25,13.37,958903.0
2023-10-05 14:00:00,13.37,13.4,13.29,13.29,880000.0,13.37,13.4,13.29,13.29,880000.0
2023-10-05 14:30:00,13.29,13.37,13.29,13.34,768737.0,13.29,13.37,13.29,13.34,768737.0
2023-10-05 15:00:00,13.34,13.35,13.23,13.28,1039302.0,13.34,13.35,13.23,13.28,1039302.0
2023-10-05 15:30:00,13.28,13.31,13.25,13.29,3213994.0,13.28,13.31,13.25,13.29,3213994.0
2023-10-06 09:30:00,13.07,13.19,13.02,13.13,2603944.0,13.07,13.19,13.02,13.13,2603944.0
2023-10-06 10:00:00,13.12,13.15,12.99,13.15,1575156.0,13.12,13.15,12.99,13.15,1575156.0
2023-10-06 10:30:00,13.15,13.24,13.12,13.16,1506970.0,13.15,13.24,13.12,13.16,1506970.0
2023-10-06 11:00:00,13.15,13.26,13.12,13.24,1119400.0,13.15,13.26,13.12,13.24,1119400.0
2023-10-06 11:30:00,13.25,13.4,13.24,13.38,1356571.0,13.25,13.4,13.24,13.38,1356571.0
2023-10-06 12:00:00,13.38,13.47,13.36,13.42,1943759.0,13.38,13.47,13.36,13.42,1943759.0
2023-10-06 12:30:00,13.42,13.47,13.35,13.36,1495195.0,13.42,13.47,13.35,13.36,1495195.0
2023-10-06 13:00:00,13.36,13.39,13.28,13.3,2207534.0,13.36,13.39,13.28,13.3,2207534.0
2023-10-06 13:30:00,13.3,13.36,13.28,13.35,1416499.0,13.3,13.36,13.28,13.35,1416499.0
2023-10-06 14:00:00,13.35,13.35,13.27,13.34,758911.0,13.35,13.35,13.27,13.34,758911.0
2023-10-06 14:30:00,13.34,13.37,13.32,13.34,1100834.0,13.34,13.37,13.32,13.34,1100834.0
2023-10-06 15:00:00,13.34,13.34,13.24,13.29,1113555.0,13.34,13.34,13.24,13.29,1113555.0
2023-10-06 15:30:00,13.29,13.31,13.23,13.25,3221889.0,13.29,13.31,13.23,13.25,3221889.0
2023-10-09 09:30:00,12.66,12.69,12.28,12.46,7408120.0,12.66,12.69,12.28,12.46,7408120.0
2023-10-09 10:00:00,12.46,12.49,12.3,12.45,4284253.0,12.46,12.49,12.3,12.45,4284253.0
2023-10-09 10:30:00,12.45,12.48,12.35,12.45,2509217.0,12.45,12.48,12.35,12.45,2509217.0
2023-10-09 11:00:00,12.46,12.52,12.37,12.47,1733759.0,12.46,12.52,12.37,12.47,1733759.0
2023-10-09 11:30:00,12.48,12.54,12.45,12.51,1790223.0,12.48,12.54,12.45,12.51,1790223.0
2023-10-09 12:00:00,12.51,12.64,12.46,12.6,1496482.0,12.51,12.64,12.46,12.6,1496482.0
2023-10-09 12:30:00,12.61,12.63,12.54,12.58,1490738.0,12.61,12.63,12.54,12.58,1490738.0
2023-10-09 13:00:00,12.59,12.67,12.58,12.66,1559186.0,12.59,12.67,12.58,12.66,1559186.0
2023-10-09 13:30:00,12.66,12.68,12.62,12.65,1801399.0,12.66,12.68,12.62,12.65,1801399.0
2023-10-09 14:00:00,12.65,12.76,12.63,12.74,1947583.0,12.65,12.76,12.63,12.74,1947583.0
2023-10-09 14:30:00,12.73,12.74,12.68,12.69,1468783.0,12.73,12.74,12.68,12.69,1468783.0
2023-10-09 15:00:00,12.68,12.69,12.56,12.6,1821483.0,12.68,12.69,12.56,12.6,1821483.0
2023-10-09 15:30:00,12.6,12.7,12.58,12.7,4329652.0,12.6,12.7,12.58,12.7,4329652.0
2023-10-10 09:30:00,12.82,13.1,12.8,13.02,4043862.0,12.82,13.1,12.8,13.02,4043862.0
2023-10-10 10:00:00,13.02,13.29,13.0,13.23,3037849.0,13.02,13.29,13.0,13.23,3037849.0
2023-10-10 10:30:00,13.23,13.28,13.11,13.13,2603924.0,13.23,13.28,13.11,13.13,2603924.0
2023-10-10 11:00:00,13.12,13.29,13.12,13.2,1604283.0,13.12,13.29,13.12,13.2,1604283.0
2023-10-10 11:30:00,13.19,13.24,13.11,13.13,1413139.0,13.19,13.24,13.11,13.13,1413139.0
2023-10-10 12:00:00,13.13,13.17,13.07,13.1,1332768.0,13.13,13.17,13.07,13.1,1332768.0
2023-10-10 12:30:00,13.1,13.11,13.05,13.09,1014953.0,13.1,13.11,13.05,13.09,1014953.0
2023-10-10 13:00:00,13.09,13.09,12.94,12.99,1359175.0,13.09,13.09,12.94,12.99,1359175.0
2023-10-10 13:30:00,12.99,13.01,12.94,12.96,758645.0,12.99,13.01,12.94,12.96,758645.0
2023-10-10 14:00:00,12.95,12.98,12.91,12.92,707991.0,12.95,12.98,12.91,12.92,707991.0
2023-10-10 14:30:00,12.93,13.0,12.92,12.95,868319.0,12.93,13.0,12.92,12.95,868319.0
2023-10-10 15:00:00,12.96,12.97,12.91,12.92,1056602.0,12.96,12.97,12.91,12.92,1056602.0
2023-10-10 15:30:00,12.93,12.93,12.88,12.91,3000325.0,12.93,12.93,12.88,12.91,3000325.0
2023-10-11 09:30:00,12.92,13.01,12.85,12.87,2293880.0,12.92,13.01,12.85,12.87,2293880.0
2023-10-11 10:00:00,12.88,12.89,12.75,12.77,1766827.0,12.88,12.89,12.75,12.77,1766827.0
2023-10-11 10:30:00,12.77,12.87,12.72,12.86,1678683.0,12.77,12.87,12.72,12.86,1678683.0
2023-10-11 11:00:00,12.87,12.92,12.75,12.76,1317298.0,12.87,12.92,12.75,12.76,1317298.0
2023-10-11 11:30:00,12.76,12.8,12.7,12.71,1390619.0,12.76,12.8,12.7,12.71,1390619.0
2023-10-11 12:00:00,12.71,12.71,12.59,12.61,1390884.0,12.71,12.71,12.59,12.61,1390884.0
2023-10-11 12:30:00,12.61,12.64,12.56,12.62,1252720.0,12.61,12.64,12.56,12.62,1252720.0
2023-10-11 13:00:00,12.62,12.63,12.52,12.55,1161056.0,12.62,12.63,12.52,12.55,1161056.0
2023-10-11 13:30:00,12.54,12.56,12.49,12.54,1249651.0,12.54,12.56,12.49,12.54,1249651.0
2023-10-11 14:00:00,12.54,12.6,12.5,12.57,1196920.0,12.54,12.6,12.5,12.57,1196920.0
2023-10-11 14:30:00,12.57,12.61,12.56,12.57,1179308.0,12.57,12.61,12.56,12.57,1179308.0
2023-10-11 15:00:00,12.57,12.67,12.56,12.67,1797976.0,12.57,12.67,12.56,12.67,1797976.0
2023-10-11 15:30:00,12.67,12.7,12.63,12.65,3329686.0,12.67,12.7,12.63,12.65,3329686.0
2023-10-12 09:30:00,12.69,12.73,12.35,12.37,3029274.0,12.69,12.73,12.35,12.37,3029274.0
2023-10-12 10:00:00,12.37,12.48,12.34,12.39,2035974.0,12.37,12.48,12.34,12.39,2035974.0
2023-10-12 10:30:00,12.4,12.49,12.39,12.48,1593080.0,12.4,12.49,12.39,12.48,1593080.0
2023-10-12 11:00:00,12.48,12.53,12.45,12.48,1190126.0,12.48,12.53,12.45,12.48,1190126.0
2023-10-12 11:30:00,12.49,12.72,12.48,12.7,3908652.0,12.49,12.72,12.48,12.7,3908652.0
2023-10-12 12:00:00,12.7,12.82,12.69,12.82,1940089.0,12.7,12.82,12.69,12.82,1940089.0
2023-10-12 12:30:00,12.82,12.92,12.75,12.77,2561163.0,12.82,12.92,12.75,12.77,2561163.0
2023-10-12 13:00:00,12.78,12.78,12.58,12.6,1641241.0,12.78,12.78,12.58,12.6,1641241.0
2023-10-12 13:30:00,12.59,12.63,12.52,12.53,1088664.0,12.59,12.63,12.52,12.53,1088664.0
2023-10-12 14:00:00,12.53,12.55,12.44,12.51,1292350.0,12.53,12.55,12.44,12.51,1292350.0
2023-10-12 14:30:00,12.51,12.55,12.5,12.51,1238478.0,12.51,12.55,12.5,12.51,1238478.0
2023-10-12 15:00:00,12.51,12.61,12.5,12.55,1509919.0,12.51,12.61,12.5,12.55,1509919.0
2023-10-12 15:30:00,12.55,12.62,12.54,12.61,2423499.0,12.55,12.62,12.54,12.61,2423499.0
2023-10-13 09:30:00,12.38,12.52,12.27,12.37,3224725.0,12.38,12.52,12.27,12.37,3224725.0
2023-10-13 10:00:00,12.36,12.43,12.24,12.26,2218686.0,12.36,12.43,12.24,12.26,2218686.0
2023-10-13 10:30:00,12.26,12.33,12.19,12.29,2006977.0,12.26,12.33,12.19,12.29,2006977.0
2023-10-13 11:00:00,12.3,12.32,12.2,12.23,1891514.0,12.3,12.32,12.2,12.23,1891514.0
2023-10-13 11:30:00,12.23,12.3,12.21,12.23,1045383.0,12.23,12.3,12.21,12.23,1045383.0
2023-10-13 12:00:00,12.23,12.29,12.21,12.28,1034052.0,12.23,12.29,12.21,12.28,1034052.0
2023-10-13 12:30:00,12.28,12.28,12.15,12.21,1576642.0,12.28,12.28,12.15,12.21,1576642.0
2023-10-13 13:00:00,12.21,12.32,12.2,12.28,1238485.0,12.21,12.32,12.2,12.28,1238485.0
2023-10-13 13:30:00,12.27,12.37,12.24,12.33,1056487.0,12.27,12.37,12.24,12.33,1056487.0
2023-10-13 14:00:00,12.33,12.35,12.22,12.24,1454330.0,12.33,12.35,12.22,12.24,1454330.0
2023-10-13 14:30:00,12.24,12.27,12.16,12.21,1808441.0,12.24,12.27,12.16,12.21,1808441.0
2023-10-13 15:00:00,12.21,12.28,12.19,12.23,1387547.0,12.21,12.28,12.19,12.23,1387547.0
2023-10-13 15:30:00,12.23,12.31,12.23,12.26,2937860.0,12.23,12.31,12.23,12.26,2937860.0
2023-10-16 09:30:00,12.47,12.53,12.24,12.4,4374844.0,12.47,12.53,12.24,12.4,4374844.0
2023-10-16 10:00:00,12.41,12.49,12.34,12.46,1623930.0,12.41,12.49,12.34,12.46,1623930.0
2023-10-16 10:30:00,12.46,12.49,12.37,12.41,1476796.0,12.46,12.49,12.37,12.41,1476796.0
2023-10-16 11:00:00,12.41,12.45,12.32,12.34,1656950.0,12.41,12.45,12.32,12.34,1656950.0
2023-10-16 11:30:00,12.35,12.37,12.25,12.33,1122056.0,12.35,12.37,12.25,12.33,1122056.0
2023-10-16 12:00:00,12.33,12.41,12.31,12.4,1395075.0,12.33,12.41,12.31,12.4,1395075.0
2023-10-16 12:30:00,12.4,12.42,12.32,12.36,933718.0,12.4,12.42,12.32,12.36,933718.0
2023-10-16 13:00:00,12.36,12.49,12.34,12.42,1927653.0,12.36,12.49,12.34,12.42,1927653.0
2023-10-16 13:30:00,12.42,12.47,12.4,12.45,1078464.0,12.42,12.47,12.4,12.45,1078464.0
2023-10-16 14:00:00,12.45,12.48,12.41,12.41,820089.0,12.45,12.48,12.41,12.41,820089.0
2023-10-16 14:30:00,12.41,12.43,12.33,12.4,1370909.0,12.41,12.43,12.33,12.4,1370909.0
2023-10-16 15:00:00,12.4,12.42,12.36,12.38,951543.0,12.4,12.42,12.36,12.38,951543.0
2023-10-16 15:30:00,12.39,12.4,12.34,12.36,3103386.0,12.39,12.4,12.34,12.36,3103386.0
2023-10-17 09:30:00,12.27,12.49,12.22,12.46,2466293.0,12.27,12.49,12.22,12.46,2466293.0
2023-10-17 10:00:00,12.45,12.54,12.38,12.43,1718166.0,12.45,12.54,12.38,12.43,1718166.0
2023-10-17 10:30:00,12.44,12.47,12.4,12.46,1026051.0,12.44,12.47,12.4,12.46,1026051.0
2023-10-17 11:00:00,12.46,12.52,12.45,12.48,1026501.0,12.46,12.52,12.45,12.48,1026501.0
2023-10-17 11:30:00,12.48,12.65,12.48,12.63,2672141.0,12.48,12.65,12.48,12.63,2672141.0
2023-10-17 12:00:00,12.64,12.66,12.6,12.65,1906986.0,12.64,12.66,12.6,12.65,1906986.0
2023-10-17 12:30:00,12.65,12.65,12.55,12.57,1383834.0,12.65,12.65,12.55,12.57,1383834.0
2023-10-17 13:00:00,12.57,12.61,12.56,12.59,490643.0,12.57,12.61,12.56,12.59,490643.0
2023-10-17 13:30:00,12.59,12.6,12.5,12.51,1119175.0,12.59,12.6,12.5,12.51,1119175.0
2023-10-17 14:00:00,12.5,12.55,12.49,12.54,537907.0,12.5,12.55,12.49,12.54,537907.0
2023-10-17 14:30:00,12.54,12.57,12.5,12.53,1251354.0,12.54,12.57,12.5,12.53,1251354.0
2023-10-17 15:00:00,12.52,12.55,12.5,12.54,1146932.0,12.52,12.55,12.5,12.54,1146932.0
2023-10-17 15:30:00,12.55,12.55,12.49,12.5,2266264.0,12.55,12.55,12.49,12.5,2266264.0
2023-10-18 09:30:00,12.3,12.34,11.91,11.96,5571650.0,12.3,12.34,11.91,11.96,5571650.0
2023-10-18 10:00:00,11.96,12.18,11.91,12.06,3772324.0,11.96,12.18,11.91,12.06,3772324.0
2023-10-18 10:30:00,12.07,12.1,11.94,11.96,2368759.0,12.07,12.1,11.94,11.96,2368759.0
2023-10-18 11:00:00,11.96,11.99,11.88,11.96,2649805.0,11.96,11.99,11.88,11.96,2649805.0
2023-10-18 11:30:00,11.97,11.99,11.84,11.85,1581680.0,11.97,11.99,11.84,11.85,1581680.0
2023-10-18 12:00:00,11.85,11.94,11.84,11.86,1485064.0,11.85,11.94,11.84,11.86,1485064.0
2023-10-18 12:30:00,11.86,11.89,11.81,11.82,1414076.0,11.86,11.89,11.81,11.82,1414076.0
2023-10-18 13:00:00,11.82,11.95,11.8,11.84,1817658.0,11.82,11.95,11.8,11.84,1817658.0
2023-10-18 13:30:00,11.84,11.85,11.75,11.83,2267154.0,11.84,11.85,11.75,11.83,2267154.0
2023-10-18 14:00:00,11.83,11.89,11.77,11.83,1588231.0,11.83,11.89,11.77,11.83,1588231.0
2023-10-18 14:30:00,11.82,11.85,11.74,11.77,1522268.0,11.82,11.85,11.74,11.77,1522268.0
2023-10-18 15:00:00,11.77,11.77,11.73,11.75,1627637.0,11.77,11.77,11.73,11.75,1627637.0
2023-10-18 15:30:00,11.75,11.75,11.67,11.69,5747992.0,11.75,11.75,11.67,11.69,5747992.0
2023-10-19 09:30:00,11.59,11.69,11.4,11.5,5088404.0,11.59,11.69,11.4,11.5,5088404.0
2023-10-19 10:00:00,11.49,11.72,11.48,11.49,3022128.0,11.49,11.72,11.48,11.49,3022128.0
2023-10-19 10:30:00,11.49,11.64,11.48,11.63,1850643.0,11.49,11.64,11.48,11.63,1850643.0
2023-10-19 11:00:00,11.63,11.67,11.56,11.66,1502174.0,11.63,11.67,11.56,11.66,1502174.0
2023-10-19 11:30:00,11.65,11.72,11.57,11.58,1472002.0,11.65,11.72,11.57,11.58,1472002.0
2023-10-19 12:00:00,11.58,11.72,11.52,11.62,1696171.0,11.58,11.72,11.52,11.62,1696171.0
2023-10-19 12:30:00,11.62,11.64,11.52,11.6,1612991.0,11.62,11.64,11.52,11.6,1612991.0
2023-10-19 13:00:00,11.6,11.69,11.58,11.61,1455192.0,11.6,11.69,11.58,11.61,1455192.0
2023-10-19 13:30:00,11.61,11.64,11.48,11.53,1487798.0,11.61,11.64,11.48,11.53,1487798.0
2023-10-19 14:00:00,11.53,11.59,11.51,11.59,1305176.0,11.53,11.59,11.51,11.59,1305176.0
2023-10-19 14:30:00,11.59,11.59,11.43,11.46,1711432.0,11.59,11.59,11.43,11.46,1711432.0
2023-10-19 15:00:00,11.46,11.49,11.35,11.37,2950305.0,11.46,11.49,11.35,11.37,2950305.0
2023-10-19 15:30:00,11.37,11.43,11.34,11.37,6235238.0,11.37,11.43,11.34,11.37,6235238.0
2023-10-20 09:30:00,11.24,11.39,11.15,11.28,2759258.0,11.24,11.39,11.15,11.28,2759258.0
2023-10-20 10:00:00,11.28,11.28,11.15,11.22,2762328.0,11.28,11.28,11.15,11.22,2762328.0
2023-10-20 10:30:00,11.21,11.22,11.11,11.15,3228532.0,11.21,11.22,11.11,11.15,3228532.0
2023-10-20 11:00:00,11.15,11.2,11.11,11.13,2902888.0,11.15,11.2,11.11,11.13,2902888.0
2023-10-20 11:30:00,11.14,11.21,11.08,11.19,2262939.0,11.14,11.21,11.08,11.19,2262939.0
2023-10-20 12:00:00,11.19,11.25,11.12,11.21,1858289.0,11.19,11.25,11.12,11.21,1858289.0
2023-10-20 12:30:00,11.21,11.28,11.2,11.27,885063.0,11.21,11.28,11.2,11.27,885063.0
2023-10-20 13:00:00,11.26,11.39,11.23,11.33,1421384.0,11.26,11.39,11.23,11.33,1421384.0
2023-10-20 13:30:00,11.33,11.35,11.2,11.24,1589737.0,11.33,11.35,11.2,11.24,1589737.0
2023-10-20 14:00:00,11.24,11.24,11.11,11.13,1581409.0,11.24,11.24,11.11,11.13,1581409.0
2023-10-20 14:30:00,11.12,11.13,11.07,11.1,1423457.0,11.12,11.13,11.07,11.1,1423457.0
2023-10-20 15:00:00,11.09,11.13,11.07,11.11,1900354.0,11.09,11.13,11.07,11.11,1900354.0
2023-10-20 15:30:00,11.11,11.13,11.02,11.03,4202671.0,11.11,11.13,11.02,11.03,4202671.0
2023-10-23 09:30:00,10.98,11.08,10.84,11.07,4115413.0,10.98,11.08,10.84,11.07,4115413.0
2023-10-23 10:00:00,11.07,11.25,11.07,11.2,3317431.0,11.07,11.25,11.07,11.2,3317431.0
2023-10-23 10:30:00,11.2,11.31,11.14,11.27,2232353.0,11.2,11.31,11.14,11.27,2232353.0
2023-10-23 11:00:00,11.27,11.48,11.22,11.38,4075891.0,11.27,11.48,11.22,11.38,4075891.0
2023-10-23 11:30:00,11.38,11.55,11.37,11.42,4560394.0,11.38,11.55,11.37,11.42,4560394.0
2023-10-23 12:00:00,11.42,11.49,11.37,11.49,1666673.0,11.42,11.49,11.37,11.49,1666673.0
2023-10-23 12:30:00,11.48,11.63,11.45,11.63,2065262.0,11.48,11.63,11.45,11.63,2065262.0
2023-10-23 13:00:00,11.63,11.64,11.48,11.52,2087011.0,11.63,11.64,11.48,11.52,2087011.0
2023-10-23 13:30:00,11.52,11.57,11.48,11.51,1734146.0,11.52,11.57,11.48,11.51,1734146.0
2023-10-23 14:00:00,11.51,11.53,11.37,11.42,2402236.0,11.51,11.53,11.37,11.42,2402236.0
2023-10-23 14:30:00,11.42,11.48,11.38,11.48,2198237.0,11.42,11.48,11.38,11.48,2198237.0
2023-10-23 15:00:00,11.48,11.52,11.37,11.38,2548789.0,11.48,11.52,11.37,11.38,2548789.0
2023-10-23 15:30:00,11.37,11.42,11.36,11.38,4435979.0,11.37,11.42,11.36,11.38,4435979.0
2023-10-24 09:30:00,11.51,11.73,11.51,11.7,3151977.0,11.51,11.73,11.51,11.7,3151977.0
2023-10-24 10:00:00,11.7,11.72,11.6,11.67,1668665.0,11.7,11.72,11.6,11.67,1668665.0
2023-10-24 10:30:00,11.68,11.7,11.57,11.63,1478642.0,11.68,11.7,11.57,11.63,1478642.0
2023-10-24 11:00:00,11.63,11.63,11.49,11.51,1604116.0,11.63,11.63,11.49,11.51,1604116.0
2023-10-24 11:30:00,11.51,11.58,11.49,11.52,1459420.0,11.51,11.58,11.49,11.52,1459420.0
2023-10-24 12:00:00,11.51,11.54,11.45,11.48,1113995.0,11.51,11.54,11.45,11.48,1113995.0
2023-10-24 12:30:00,11.47,11.5,11.44,11.5,758375.0,11.47,11.5,11.44,11.5,758375.0
2023-10-24 13:00:00,11.5,11.53,11.45,11.52,764376.0,11.5,11.53,11.45,11.52,764376.0
2023-10-24 13:30:00,11.52,11.54,11.45,11.46,866511.0,11.52,11.54,11.45,11.46,866511.0
2023-10-24 14:00:00,11.46,11.49,11.42,11.44,891515.0,11.46,11.49,11.42,11.44,891515.0
2023-10-24 14:30:00,11.45,11.48,11.42,11.42,722053.0,11.45,11.48,11.42,11.42,722053.0
2023-10-24 15:00:00,11.43,11.48,11.39,11.46,1689907.0,11.43,11.48,11.39,11.46,1689907.0
2023-10-24 15:30:00,11.46,11.48,11.43,11.45,3247637.0,11.46,11.48,11.43,11.45,3247637.0
2023-10-25 09:30:00,11.32,11.43,11.24,11.35,1878581.0,11.32,11.43,11.24,11.35,1878581.0
2023-10-25 10:00:00,11.35,11.35,11.26,11.32,1265306.0,11.35,11.35,11.26,11.32,1265306.0
2023-10-25 10:30:00,11.32,11.44,11.3,11.31,1375140.0,11.32,11.44,11.3,11.31,1375140.0
2023-10-25 11:00:00,11.32,11.47,11.31,11.38,1960011.0,11.32,11.47,11.31,11.38,1960011.0
2023-10-25 11:30:00,11.37,11.39,11.29,11.3,1120912.0,11.37,11.39,11.29,11.3,1120912.0
2023-10-25 12:00:00,11.3,11.33,11.26,11.33,1032759.0,11.3,11.33,11.26,11.33,1032759.0
2023-10-25 12:30:00,11.32,11.35,11.27,11.28,693199.0,11.32,11.35,11.27,11.28,693199.0
2023-10-25 13:00:00,11.28,11.36,11.25,11.34,1027252.0,11.28,11.36,11.25,11.34,1027252.0
2023-10-25 13:30:00,11.33,11.33,11.26,11.3,874050.0,11.33,11.33,11.26,11.3,874050.0
2023-10-25 14:00:00,11.3,11.39,11.29,11.36,1290592.0,11.3,11.39,11.29,11.36,1290592.0
2023-10-25 14:30:00,11.36,11.37,11.29,11.31,1940055.0,11.36,11.37,11.29,11.31,1940055.0
2023-10-25 15:00:00,11.31,11.34,11.26,11.33,1793359.0,11.31,11.34,11.26,11.33,1793359.0
2023-10-25 15:30:00,11.33,11.33,11.25,11.28,3439163.0,11.33,11.33,11.25,11.28,3439163.0
2023-10-26 09:30:00,11.64,11.74,10.95,11.15,6008564.0,11.64,11.74,10.95,11.15,6008564.0
2023-10-26 10:00:00,11.14,11.5,11.06,11.48,5423366.0,11.14,11.5,11.06,11.48,5423366.0
2023-10-26 10:30:00,11.48,11.5,11.34,11.39,2480609.0,11.48,11.5,11.34,11.39,2480609.0
2023-10-26 11:00:00,11.39,11.52,11.35,11.35,2718846.0,11.39,11.52,11.35,11.35,2718846.0
2023-10-26 11:30:00,11.35,11.43,11.32,11.36,2230914.0,11.35,11.43,11.32,11.36,2230914.0
2023-10-26 12:00:00,11.36,11.36,11.24,11.34,1738104.0,11.36,11.36,11.24,11.34,1738104.0
2023-10-26 12:30:00,11.34,11.35,11.29,11.32,1063673.0,11.34,11.35,11.29,11.32,1063673.0
2023-10-26 13:00:00,11.31,11.37,11.29,11.31,1088688.0,11.31,11.37,11.29,11.31,1088688.0
2023-10-26 13:30:00,11.31,11.41,11.29,11.4,872171.0,11.31,11.41,11.29,11.4,872171.0
2023-10-26 14:00:00,11.39,11.47,11.39,11.47,1377761.0,11.39,11.47,11.39,11.47,1377761.0
2023-10-26 14:30:00,11.46,11.53,11.44,11.53,2070003.0,11.46,11.53,11.44,11.53,2070003.0
2023-10-26 15:00:00,11.53,11.55,11.45,11.46,1662612.0,11.53,11.55,11.45,11.46,1662612.0
2023-10-26 15:30:00,11.47,11.47,11.36,11.38,4430451.0,11.47,11.47,11.36,11.38,4430451.0
2023-10-27 09:30:00,11.56,11.58,11.27,11.33,2316341.0,11.56,11.58,11.27,11.33,2316341.0
2023-10-27 10:00:00,11.33,11.39,11.25,11.35,1436591.0,11.33,11.39,11.25,11.35,1436591.0
2023-10-27 10:30:00,11.36,11.45,11.33,11.45,1946294.0,11.36,11.45,11.33,11.45,1946294.0
2023-10-27 11:00:00,11.45,11.46,11.34,11.37,1420183.0,11.45,11.46,11.34,11.37,1420183.0
2023-10-27 11:30:00,11.37,11.37,11.25,11.29,1431482.0,11.37,11.37,11.25,11.29,1431482.0
2023-10-27 12:00:00,11.29,11.31,11.23,11.26,1093001.0,11.29,11.31,11.23,11.26,1093001.0
2023-10-27 12:30:00,11.25,11.31,11.23,11.24,751651.0,11.25,11.31,11.23,11.24,751651.0
2023-10-27 13:00:00,11.25,11.25,11.17,11.18,1059409.0,11.25,11.25,11.17,11.18,1059409.0
2023-10-27 13:30:00,11.19,11.21,11.1,11.12,1444935.0,11.19,11.21,11.1,11.12,1444935.0
2023-10-27 14:00:00,11.11,11.14,11.03,11.04,2301564.0,11.11,11.14,11.03,11.04,2301564.0
2023-10-27 14:30:00,11.03,11.13,11.01,11.11,1830785.0,11.03,11.13,11.01,11.11,1830785.0
2023-10-27 15:00:00,11.11,11.14,11.09,11.14,1720961.0,11.11,11.14,11.09,11.14,1720961.0
2023-10-27 15:30:00,11.13,11.15,11.08,11.13,4079575.0,11.13,11.15,11.08,11.13,4079575.0
2023-10-30 09:30:00,11.36,11.5,11.31,11.37,2819154.0,11.36,11.5,11.31,11.37,2819154.0
2023-10-30 10:00:00,11.36,11.37,11.23,11.24,2041310.0,11.36,11.37,11.23,11.24,2041310.0
2023-10-30 10:30:00,11.25,11.3,11.19,11.22,2412303.0,11.25,11.3,11.19,11.22,2412303.0
2023-10-30 11:00:00,11.23,11.3,11.22,11.29,2010792.0,11.23,11.3,11.22,11.29,2010792.0
2023-10-30 11:30:00,11.29,11.33,11.25,11.31,1553078.0,11.29,11.33,11.25,11.31,1553078.0
2023-10-30 12:00:00,11.32,11.39,11.31,11.34,1586646.0,11.32,11.39,11.31,11.34,1586646.0
2023-10-30 12:30:00,11.34,11.38,11.27,11.31,1535911.0,11.34,11.38,11.27,11.31,1535911.0
2023-10-30 13:00:00,11.3,11.37,11.29,11.36,1305387.0,11.3,11.37,11.29,11.36,1305387.0
2023-10-30 13:30:00,11.36,11.4,11.31,11.38,1173688.0,11.36,11.4,11.31,11.38,1173688.0
2023-10-30 14:00:00,11.38,11.4,11.35,11.39,1277980.0,11.38,11.4,11.35,11.39,1277980.0
2023-10-30 14:30:00,11.39,11.44,11.38,11.41,1440588.0,11.39,11.44,11.38,11.41,1440588.0
2023-10-30 15:00:00,11.42,11.48,11.41,11.46,1530607.0,11.42,11.48,11.41,11.46,1530607.0
2023-10-30 15:30:00,11.46,11.47,11.38,11.4,3913344.0,11.46,11.47,11.38,11.4,3913344.0
2023-10-31 09:30:00,11.43,11.45,11.1,11.15,2309262.0,11.43,11.45,11.1,11.15,2309262.0
2023-10-31 10:00:00,11.16,11.27,11.12,11.24,2236582.0,11.16,11.27,11.12,11.24,2236582.0
2023-10-31 10:30:00,11.23,11.36,11.17,11.35,1796500.0,11.23,11.36,11.17,11.35,1796500.0
2023-10-31 11:00:00,11.36,11.38,11.18,11.19,2227728.0,11.36,11.38,11.18,11.19,2227728.0
2023-10-31 11:30:00,11.19,11.31,11.18,11.3,1362027.0,11.19,11.31,11.18,11.3,1362027.0
2023-10-31 12:00:00,11.31,11.32,11.2,11.27,2094464.0,11.31,11.32,11.2,11.27,2094464.0
2023-10-31 12:30:00,11.28,11.37,11.26,11.34,1464910.0,11.28,11.37,11.26,11.34,1464910.0
2023-10-31 13:00:00,11.34,11.38,11.32,11.34,1213722.0,11.34,11.38,11.32,11.34,1213722.0
2023-10-31 13:30:00,11.35,11.38,11.33,11.35,1232421.0,11.35,11.38,11.33,11.35,1232421.0
2023-10-31 14:00:00,11.35,11.37,11.3,11.3,959646.0,11.35,11.37,11.3,11.3,959646.0
2023-10-31 14:30:00,11.31,11.45,11.3,11.44,842581.0,11.31,11.45,11.3,11.44,842581.0
2023-10-31 15:00:00,11.44,11.48,11.42,11.44,1548839.0,11.44,11.48,11.42,11.44,1548839.0
2023-10-31 15:30:00,11.44,11.47,11.4,11.46,3539629.0,11.44,11.47,11.4,11.46,3539629.0
2023-11-01 09:30:00,11.45,11.57,11.32,11.38,3303195.0,11.45,11.57,11.32,11.38,3303195.0
2023-11-01 10:00:00,11.38,11.44,11.22,11.3,2114715.0,11.38,11.44,11.22,11.3,2114715.0
2023-11-01 10:30:00,11.29,11.37,11.26,11.35,1806486.0,11.29,11.37,11.26,11.35,1806486.0
2023-11-01 11:00:00,11.34,11.47,11.33,11.43,1638374.0,11.34,11.47,11.33,11.43,1638374.0
2023-11-01 11:30:00,11.43,11.43,11.33,11.4,1857146.0,11.43,11.43,11.33,11.4,1857146.0
2023-11-01 12:00:00,11.39,11.43,11.31,11.34,1104780.0,11.39,11.43,11.31,11.34,1104780.0
2023-11-01 12:30:00,11.34,11.35,11.24,11.25,1076113.0,11.34,11.35,11.24,11.25,1076113.0
2023-11-01 13:00:00,11.25,11.29,11.23,11.26,730366.0,11.25,11.29,11.23,11.26,730366.0
2023-11-01 13:30:00,11.25,11.27,11.22,11.26,647108.0,11.25,11.27,11.22,11.26,647108.0
2023-11-01 14:00:00,11.26,11.29,11.18,11.23,1296358.0,11.26,11.29,11.18,11.23,1296358.0
2023-11-01 14:30:00,11.23,11.27,11.11,11.21,1999215.0,11.23,11.27,11.11,11.21,1999215.0
2023-11-01 15:00:00,11.2,11.27,11.2,11.23,1567993.0,11.2,11.27,11.2,11.23,1567993.0
2023-11-01 15:30:00,11.23,11.31,11.21,11.31,3321272.0,11.23,11.31,11.21,11.31,3321272.0
2023-11-02 09:30:00,11.62,12.04,11.61,11.88,6115155.0,11.62,12.04,11.61,11.88,6115155.0
2023-11-02 10:00:00,11.88,11.9,11.67,11.7,2381145.0,11.88,11.9,11.67,11.7,2381145.0
2023-11-02 10:30:00,11.7,11.76,11.63,11.74,2006700.0,11.7,11.76,11.63,11.74,2006700.0
2023-11-02 11:00:00,11.75,11.82,11.72,11.73,2215939.0,11.75,11.82,11.72,11.73,2215939.0
2023-11-02 11:30:00,11.73,11.85,11.72,11.84,1310000.0,11.73,11.85,11.72,11.84,1310000.0
2023-11-02 12:00:00,11.83,11.89,11.79,11.85,1366952.0,11.83,11.89,11.79,11.85,1366952.0
2023-11-02 12:30:00,11.85,11.9,11.82,11.85,1186693.0,11.85,11.9,11.82,11.85,1186693.0
2023-11-02 13:00:00,11.85,11.91,11.82,11.87,1418564.0,11.85,11.91,11.82,11.87,1418564.0
2023-11-02 13:30:00,11.87,11.95,11.86,11.94,978078.0,11.87,11.95,11.86,11.94,978078.0
2023-11-02 14:00:00,11.94,11.94,11.85,11.86,969240.0,11.94,11.94,11.85,11.86,969240.0
2023-11-02 14:30:00,11.87,11.92,11.85,11.9,1010980.0,11.87,11.92,11.85,11.9,1010980.0
2023-11-02 15:00:00,11.9,11.92,11.86,11.87,1220326.0,11.9,11.92,11.86,11.87,1220326.0
2023-11-02 15:30:00,11.86,11.91,11.86,11.9,3873405.0,11.86,11.91,11.86,11.9,3873405.0
2023-11-03 09:30:00,12.19,12.75,12.16,12.68,6681993.0,12.19,12.75,12.16,12.68,6681993.0
2023-11-03 10:00:00,12.69,12.82,12.53,12.55,5559000.0,12.69,12.82,12.53,12.55,5559000.0
2023-11-03 10:30:00,12.55,12.56,12.44,12.53,3343418.0,12.55,12.56,12.44,12.53,3343418.0
2023-11-03 11:00:00,12.52,12.57,12.45,12.46,2269468.0,12.52,12.57,12.45,12.46,2269468.0
2023-11-03 11:30:00,12.47,12.56,12.46,12.55,2332866.0,12.47,12.56,12.46,12.55,2332866.0
2023-11-03 12:00:00,12.54,12.6,12.52,12.54,2336080.0,12.54,12.6,12.52,12.54,2336080.0
2023-11-03 12:30:00,12.55,12.63,12.54,12.62,2130871.0,12.55,12.63,12.54,12.62,2130871.0
2023-11-03 13:00:00,12.62,12.67,12.54,12.55,2475326.0,12.62,12.67,12.54,12.55,2475326.0
2023-11-03 13:30:00,12.55,12.63,12.55,12.61,1793050.0,12.55,12.63,12.55,12.61,1793050.0
2023-11-03 14:00:00,12.62,12.64,12.5,12.53,1934783.0,12.62,12.64,12.5,12.53,1934783.0
2023-11-03 14:30:00,12.53,12.61,12.49,12.61,1613510.0,12.53,12.61,12.49,12.61,1613510.0
2023-11-03 15:00:00,12.61,12.61,12.56,12.57,1414716.0,12.61,12.61,12.56,12.57,1414716.0
2023-11-03 15:30:00,12.57,12.59,12.52,12.56,4536530.0,12.57,12.59,12.52,12.56,4536530.0
2023-11-06 09:30:00,12.65,12.75,12.27,12.31,3824316.0,12.65,12.75,12.27,12.31,3824316.0
2023-11-06 10:00:00,12.31,12.34,12.17,12.33,3388543.0,12.31,12.34,12.17,12.33,3388543.0
2023-11-06 10:30:00,12.33,12.39,12.29,12.32,1773172.0,12.33,12.39,12.29,12.32,1773172.0
2023-11-06 11:00:00,12.31,12.32,12.21,12.25,1979762.0,12.31,12.32,12.21,12.25,1979762.0
2023-11-06 11:30:00,12.25,12.28,12.2,12.27,1282298.0,12.25,12.28,12.2,12.27,1282298.0
2023-11-06 12:00:00,12.27,12.29,12.21,12.25,1110245.0,12.27,12.29,12.21,12.25,1110245.0
2023-11-06 12:30:00,12.25,12.26,12.15,12.19,1208145.0,12.25,12.26,12.15,12.19,1208145.0
2023-11-06 13:00:00,12.19,12.19,12.07,12.1,1749792.0,12.19,12.19,12.07,12.1,1749792.0
2023-11-06 13:30:00,12.1,12.14,12.05,12.08,922083.0,12.1,12.14,12.05,12.08,922083.0
2023-11-06 14:00:00,12.07,12.09,12.02,12.05,1144452.0,12.07,12.09,12.02,12.05,1144452.0
2023-11-06 14:30:00,12.04,12.1,12.02,12.09,1343945.0,12.04,12.1,12.02,12.09,1343945.0
2023-11-06 15:00:00,12.08,12.15,12.05,12.15,1766469.0,12.08,12.15,12.05,12.15,1766469.0
2023-11-06 15:30:00,12.15,12.26,12.12,12.26,5330037.0,12.15,12.26,12.12,12.26,5330037.0
2023-11-07 09:30:00,12.25,12.39,12.16,12.37,2390334.0,12.25,12.39,12.16,12.37,2390334.0
2023-11-07 10:00:00,12.36,12.45,12.31,12.43,2642970.0,12.36,12.45,12.31,12.43,2642970.0
2023-11-07 10:30:00,12.42,12.46,12.39,12.41,1485323.0,12.42,12.46,12.39,12.41,1485323.0
2023-11-07 11:00:00,12.41,12.44,12.4,12.41,1057939.0,12.41,12.44,12.4,12.41,1057939.0
2023-11-07 11:30:00,12.41,12.46,12.4,12.45,865385.0,12.41,12.46,12.4,12.45,865385.0
2023-11-07 12:00:00,12.44,12.5,12.41,12.47,1038014.0,12.44,12.5,12.41,12.47,1038014.0
2023-11-07 12:30:00,12.48,12.5,12.42,12.46,930200.0,12.48,12.5,12.42,12.46,930200.0
2023-11-07 13:00:00,12.47,12.51,12.46,12.48,1335561.0,12.47,12.51,12.46,12.48,1335561.0
2023-11-07 13:30:00,12.48,12.51,12.45,12.48,1155122.0,12.48,12.51,12.45,12.48,1155122.0
2023-11-07 14:00:00,12.48,12.54,12.48,12.51,1498971.0,12.48,12.54,12.48,12.51,1498971.0
2023-11-07 14:30:00,12.52,12.55,12.51,12.54,1038519.0,12.52,12.55,12.51,12.54,1038519.0
2023-11-07 15:00:00,12.54,12.56,12.51,12.53,1113589.0,12.54,12.56,12.51,12.53,1113589.0
2023-11-07 15:30:00,12.53,12.57,12.52,12.57,2565024.0,12.53,12.57,12.52,12.57,2565024.0
2023-11-08 09:30:00,12.61,12.78,12.51,12.73,3183824.0,12.61,12.78,12.51,12.73,3183824.0
2023-11-08 10:00:00,12.73,12.85,12.7,12.79,2842287.0,12.73,12.85,12.7,12.79,2842287.0
2023-11-08 10:30:00,12.79,12.89,12.77,12.81,2017454.0,12.79,12.89,12.77,12.81,2017454.0
2023-11-08 11:00:00,12.82,12.89,12.81,12.87,1934005.0,12.82,12.89,12.81,12.87,1934005.0
2023-11-08 11:30:00,12.88,12.97,12.85,12.96,2815914.0,12.88,12.97,12.85,12.96,2815914.0
2023-11-08 12:00:00,12.96,12.97,12.84,12.87,1920753.0,12.96,12.97,12.84,12.87,1920753.0
2023-11-08 12:30:00,12.87,12.93,12.82,12.91,1457034.0,12.87,12.93,12.82,12.91,1457034.0
2023-11-08 13:00:00,12.91,12.96,12.9,12.94,1254961.0,12.91,12.96,12.9,12.94,1254961.0
2023-11-08 13:30:00,12.94,12.97,12.92,12.94,1025380.0,12.94,12.97,12.92,12.94,1025380.0
2023-11-08 14:00:00,12.94,12.96,12.88,12.94,930455.0,12.94,12.96,12.88,12.94,930455.0
2023-11-08 14:30:00,12.94,12.97,12.87,12.88,1669530.0,12.94,12.97,12.87,12.88,1669530.0
2023-11-08 15:00:00,12.88,12.92,12.85,12.89,1419944.0,12.88,12.92,12.85,12.89,1419944.0
2023-11-08 15:30:00,12.9,12.9,12.78,12.79,2951635.0,12.9,12.9,12.78,12.79,2951635.0
2023-11-09 09:30:00,12.8,12.92,12.73,12.8,2643371.0,12.8,12.92,12.73,12.8,2643371.0
2023-11-09 10:00:00,12.81,12.82,12.61,12.67,1793180.0,12.81,12.82,12.61,12.67,1793180.0
2023-11-09 10:30:00,12.68,12.68,12.59,12.61,1304257.0,12.68,12.68,12.59,12.61,1304257.0
2023-11-09 11:00:00,12.61,12.67,12.59,12.62,1504452.0,12.61,12.67,12.59,12.62,1504452.0
2023-11-09 11:30:00,12.62,12.62,12.48,12.54,1333342.0,12.62,12.62,12.48,12.54,1333342.0
2023-11-09 12:00:00,12.53,12.56,12.46,12.5,996215.0,12.53,12.56,12.46,12.5,996215.0
2023-11-09 12:30:00,12.51,12.53,12.47,12.51,650020.0,12.51,12.53,12.47,12.51,650020.0
2023-11-09 13:00:00,12.51,12.51,12.34,12.37,1517660.0,12.51,12.51,12.34,12.37,1517660.0
2023-11-09 13:30:00,12.36,12.39,12.31,12.38,1186725.0,12.36,12.39,12.31,12.38,1186725.0
2023-11-09 14:00:00,12.38,12.38,12.27,12.31,1117081.0,12.38,12.38,12.27,12.31,1117081.0
2023-11-09 14:30:00,12.3,12.35,12.25,12.29,1200163.0,12.3,12.35,12.25,12.29,1200163.0
2023-11-09 15:00:00,12.29,12.35,12.26,12.28,1096141.0,12.29,12.35,12.26,12.28,1096141.0
2023-11-09 15:30:00,12.28,12.32,12.25,12.31,2814655.0,12.28,12.32,12.25,12.31,2814655.0
2023-11-10 09:30:00,12.3,12.58,12.23,12.51,2519389.0,12.3,12.58,12.23,12.51,2519389.0
2023-11-10 10:00:00,12.5,12.51,12.39,12.48,1638842.0,12.5,12.51,12.39,12.48,1638842.0
2023-11-10 10:30:00,12.48,12.5,12.42,12.48,1166601.0,12.48,12.5,12.42,12.48,1166601.0
2023-11-10 11:00:00,12.49,12.53,12.44,12.45,1179499.0,12.49,12.53,12.44,12.45,1179499.0
2023-11-10 11:30:00,12.46,12.55,12.41,12.51,1450381.0,12.46,12.55,12.41,12.51,1450381.0
2023-11-10 12:00:00,12.52,12.54,12.46,12.5,1057100.0,12.52,12.54,12.46,12.5,1057100.0
2023-11-10 12:30:00,12.5,12.61,12.49,12.59,1246539.0,12.5,12.61,12.49,12.59,1246539.0
2023-11-10 13:00:00,12.6,12.71,12.58,12.69,1384630.0,12.6,12.71,12.58,12.69,1384630.0
2023-11-10 13:30:00,12.69,12.75,12.69,12.73,1042864.0,12.69,12.75,12.69,12.73,1042864.0
2023-11-10 14:00:00,12.73,12.75,12.66,12.74,873384.0,12.73,12.75,12.66,12.74,873384.0
2023-11-10 14:30:00,12.74,12.77,12.72,12.75,973538.0,12.74,12.77,12.72,12.75,973538.0
2023-11-10 15:00:00,12.74,12.79,12.72,12.77,1179125.0,12.74,12.79,12.72,12.77,1179125.0
2023-11-10 15:30:00,12.77,12.81,12.74,12.76,3028406.0,12.77,12.81,12.74,12.76,3028406.0
2023-11-13 09:30:00,12.63,12.68,12.45,12.61,2145164.0,12.63,12.68,12.45,12.61,2145164.0
2023-11-13 10:00:00,12.62,12.73,12.57,12.7,1408115.0,12.62,12.73,12.57,12.7,1408115.0
2023-11-13 10:30:00,12.7,12.73,12.65,12.69,896078.0,12.7,12.73,12.65,12.69,896078.0
2023-11-13 11:00:00,12.69,12.78,12.68,12.78,1349048.0,12.69,12.78,12.68,12.78,1349048.0
2023-11-13 11:30:00,12.77,12.83,12.75,12.79,1003507.0,12.77,12.83,12.75,12.79,1003507.0
2023-11-13 12:00:00,12.79,12.8,12.72,12.75,893323.0,12.79,12.8,12.72,12.75,893323.0
2023-11-13 12:30:00,12.75,12.75,12.66,12.7,917987.0,12.75,12.75,12.66,12.7,917987.0
2023-11-13 13:00:00,12.7,12.71,12.66,12.69,723451.0,12.7,12.71,12.66,12.69,723451.0
2023-11-13 13:30:00,12.69,12.77,12.67,12.68,1243158.0,12.69,12.77,12.67,12.68,1243158.0
2023-11-13 14:00:00,12.68,12.71,12.67,12.71,816936.0,12.68,12.71,12.67,12.71,816936.0
2023-11-13 14:30:00,12.71,12.74,12.69,12.7,635450.0,12.71,12.74,12.69,12.7,635450.0
2023-11-13 15:00:00,12.7,12.74,12.68,12.73,832689.0,12.7,12.74,12.68,12.73,832689.0
2023-11-13 15:30:00,12.72,12.78,12.7,12.77,3124578.0,12.72,12.78,12.7,12.77,3124578.0
2023-11-14 09:30:00,13.58,13.77,13.33,13.76,6132733.0,13.58,13.77,13.33,13.76,6132733.0
2023-11-14 10:00:00,13.76,13.87,13.65,13.83,4404260.0,13.76,13.87,13.65,13.83,4404260.0
2023-11-14 10:30:00,13.83,13.96,13.78,13.87,3346487.0,13.83,13.96,13.78,13.87,3346487.0
2023-11-14 11:00:00,13.87,14.12,13.86,14.04,3777637.0,13.87,14.12,13.86,14.04,3777637.0
2023-11-14 11:30:00,14.04,14.09,13.93,13.94,3013046.0,14.04,14.09,13.93,13.94,3013046.0
2023-11-14 12:00:00,13.94,13.95,13.84,13.87,2014084.0,13.94,13.95,13.84,13.87,2014084.0
2023-11-14 12:30:00,13.87,13.97,13.84,13.88,2224556.0,13.87,13.97,13.84,13.88,2224556.0
2023-11-14 13:00:00,13.88,13.89,13.75,13.81,1678726.0,13.88,13.89,13.75,13.81,1678726.0
2023-11-14 13:30:00,13.81,13.82,13.71,13.71,2292540.0,13.81,13.82,13.71,13.71,2292540.0
2023-11-14 14:00:00,13.71,13.88,13.71,13.88,1967802.0,13.71,13.88,13.71,13.88,1967802.0
2023-11-14 14:30:00,13.87,13.89,13.81,13.84,1506881.0,13.87,13.89,13.81,13.84,1506881.0
2023-11-14 15:00:00,13.85,13.93,13.83,13.92,1683398.0,13.85,13.93,13.83,13.92,1683398.0
2023-11-14 15:30:00,13.93,13.93,13.86,13.89,5124318.0,13.93,13.93,13.86,13.89,5124318.0
2023-11-15 09:30:00,14.19,14.44,14.15,14.44,4893956.0,14.19,14.44,14.15,14.44,4893956.0
2023-11-15 10:00:00,14.43,14.65,14.41,14.58,3784575.0,14.43,14.65,14.41,14.58,3784575.0
2023-11-15 10:30:00,14.59,14.65,14.49,14.5,3330779.0,14.59,14.65,14.49,14.5,3330779.0
2023-11-15 11:00:00,14.5,14.59,14.48,14.58,2999499.0,14.5,14.59,14.48,14.58,2999499.0
2023-11-15 11:30:00,14.58,14.6,14.37,14.39,3230569.0,14.58,14.6,14.37,14.39,3230569.0
2023-11-15 12:00:00,14.39,14.41,14.32,14.39,1864305.0,14.39,14.41,14.32,14.39,1864305.0
2023-11-15 12:30:00,14.39,14.49,14.38,14.42,1605402.0,14.39,14.49,14.38,14.42,1605402.0
2023-11-15 13:00:00,14.41,14.42,14.23,14.34,2691531.0,14.41,14.42,14.23,14.34,2691531.0
2023-11-15 13:30:00,14.34,14.47,14.31,14.46,2138142.0,14.34,14.47,14.31,14.46,2138142.0
2023-11-15 14:00:00,14.46,14.52,14.43,14.5,1180343.0,14.46,14.52,14.43,14.5,1180343.0
2023-11-15 14:30:00,14.5,14.54,14.47,14.54,1066302.0,14.5,14.54,14.47,14.54,1066302.0
2023-11-15 15:00:00,14.54,14.58,14.5,14.5,1716075.0,14.54,14.58,14.5,14.5,1716075.0
2023-11-15 15:30:00,14.5,14.58,14.5,14.56,5383782.0,14.5,14.58,14.5,14.56,5383782.0
2023-11-16 09:30:00,14.49,14.67,14.42,14.46,3411929.0,14.49,14.67,14.42,14.46,3411929.0
2023-11-16 10:00:00,14.46,14.59,14.41,14.53,2315375.0,14.46,14.59,14.41,14.53,2315375.0
2023-11-16 10:30:00,14.53,14.59,14.44,14.44,2652710.0,14.53,14.59,14.44,14.44,2652710.0
2023-11-16 11:00:00,14.44,14.65,14.44,14.59,2814851.0,14.44,14.65,14.44,14.59,2814851.0
2023-11-16 11:30:00,14.6,14.6,14.44,14.56,1390853.0,14.6,14.6,14.44,14.56,1390853.0
2023-11-16 12:00:00,14.56,14.65,14.55,14.63,1562143.0,14.56,14.65,14.55,14.63,1562143.0
2023-11-16 12:30:00,14.62,14.7,14.61,14.68,1731951.0,14.62,14.7,14.61,14.68,1731951.0
2023-11-16 13:00:00,14.69,14.7,14.58,14.63,1108951.0,14.69,14.7,14.58,14.63,1108951.0
2023-11-16 13:30:00,14.64,14.68,14.61,14.67,908110.0,14.64,14.68,14.61,14.67,908110.0
2023-11-16 14:00:00,14.67,14.69,14.61,14.64,905071.0,14.67,14.69,14.61,14.64,905071.0
2023-11-16 14:30:00,14.64,14.76,14.62,14.74,1600098.0,14.64,14.76,14.62,14.74,1600098.0
2023-11-16 15:00:00,14.73,14.75,14.71,14.71,1488082.0,14.73,14.75,14.71,14.71,1488082.0
2023-11-16 15:30:00,14.72,14.83,14.67,14.81,3922744.0,14.72,14.83,14.67,14.81,3922744.0
2023-11-17 09:30:00,14.92,15.02,14.68,14.8,3091294.0,14.92,15.02,14.68,14.8,3091294.0
2023-11-17 10:00:00,14.79,14.88,14.74,14.78,1772215.0,14.79,14.88,14.74,14.78,1772215.0
2023-11-17 10:30:00,14.78,14.79,14.69,14.75,1398725.0,14.78,14.79,14.69,14.75,1398725.0
2023-11-17 11:00:00,14.75,14.76,14.66,14.71,1551305.0,14.75,14.76,14.66,14.71,1551305.0
2023-11-17 11:30:00,14.71,14.82,14.69,14.82,989096.0,14.71,14.82,14.69,14.82,989096.0
2023-11-17 12:00:00,14.82,14.85,14.75,14.75,1490963.0,14.82,14.85,14.75,14.75,1490963.0
2023-11-17 12:30:00,14.76,14.76,14.68,14.72,831733.0,14.76,14.76,14.68,14.72,831733.0
2023-11-17 13:00:00,14.73,14.76,14.64,14.67,1268305.0,14.73,14.76,14.64,14.67,1268305.0
2023-11-17 13:30:00,14.67,14.76,14.65,14.76,610081.0,14.67,14.76,14.65,14.76,610081.0
2023-11-17 14:00:00,14.76,14.78,14.72,14.74,657970.0,14.76,14.78,14.72,14.74,657970.0
2023-11-17 14:30:00,14.74,14.76,14.68,14.71,479657.0,14.74,14.76,14.68,14.71,479657.0
2023-11-17 15:00:00,14.71,14.78,14.69,14.75,904857.0,14.71,14.78,14.69,14.75,904857.0
2023-11-17 15:30:00,14.75,14.81,14.71,14.78,3126246.0,14.75,14.81,14.71,14.78,3126246.0
2023-11-20 09:30:00,14.75,15.0,14.67,14.77,3885036.0,14.75,15.0,14.67,14.77,3885036.0
2023-11-20 10:00:00,14.77,14.81,14.6,14.76,2263927.0,14.77,14.81,14.6,14.76,2263927.0
2023-11-20 10:30:00,14.76,14.79,14.7,14.76,1024575.0,14.76,14.79,14.7,14.76,1024575.0
2023-11-20 11:00:00,14.76,14.77,14.7,14.72,1077232.0,14.76,14.77,14.7,14.72,1077232.0
2023-11-20 11:30:00,14.73,14.78,14.72,14.74,1184941.0,14.73,14.78,14.72,14.74,1184941.0
2023-11-20 12:00:00,14.74,14.82,14.73,14.78,1304536.0,14.74,14.82,14.73,14.78,1304536.0
2023-11-20 12:30:00,14.78,14.78,14.73,14.77,925884.0,14.78,14.78,14.73,14.77,925884.0
2023-11-20 13:00:00,14.78,14.82,14.72,14.73,753731.0,14.78,14.82,14.72,14.73,753731.0
2023-11-20 13:30:00,14.74,14.74,14.67,14.68,655208.0,14.74,14.74,14.67,14.68,655208.0
2023-11-20 14:00:00,14.67,14.71,14.59,14.6,1197669.0,14.67,14.71,14.59,14.6,1197669.0
2023-11-20 14:30:00,14.6,14.65,14.59,14.65,1138644.0,14.6,14.65,14.59,14.65,1138644.0
2023-11-20 15:00:00,14.64,14.67,14.61,14.63,951436.0,14.64,14.67,14.61,14.63,951436.0
2023-11-20 15:30:00,14.63,14.65,14.55,14.56,2605787.0,14.63,14.65,14.55,14.56,2605787.0
2023-11-21 09:30:00,14.32,14.36,13.88,14.17,6509423.0,14.32,14.36,13.88,14.17,6509423.0
2023-11-21 10:00:00,14.17,14.32,14.1,14.13,2865931.0,14.17,14.32,14.1,14.13,2865931.0
2023-11-21 10:30:00,14.13,14.32,14.1,14.27,2098224.0,14.13,14.32,14.1,14.27,2098224.0
2023-11-21 11:00:00,14.28,14.31,14.24,14.27,1390476.0,14.28,14.31,14.24,14.27,1390476.0
2023-11-21 11:30:00,14.27,14.29,14.19,14.19,665211.0,14.27,14.29,14.19,14.19,665211.0
2023-11-21 12:00:00,14.2,14.25,14.18,14.24,940926.0,14.2,14.25,14.18,14.24,940926.0
2023-11-21 12:30:00,14.24,14.34,14.24,14.34,1080257.0,14.24,14.34,14.24,14.34,1080257.0
2023-11-21 13:00:00,14.34,14.34,14.2,14.25,1091931.0,14.34,14.34,14.2,14.25,1091931.0
2023-11-21 13:30:00,14.25,14.28,14.22,14.23,653373.0,14.25,14.28,14.22,14.23,653373.0
2023-11-21 14:00:00,14.23,14.26,14.2,14.25,661496.0,14.23,14.26,14.2,14.25,661496.0
2023-11-21 14:30:00,14.25,14.27,14.21,14.25,1281213.0,14.25,14.27,14.21,14.25,1281213.0
2023-11-21 15:00:00,14.26,14.29,14.24,14.25,1058774.0,14.26,14.29,14.24,14.25,1058774.0
2023-11-21 15:30:00,14.25,14.26,14.17,14.21,2862571.0,14.25,14.26,14.17,14.21,2862571.0
2023-11-22 09:30:00,14.5,14.76,14.48,14.65,5597880.0,14.5,14.76,14.48,14.65,5597880.0
2023-11-22 10:00:00,14.65,14.8,14.55,14.79,2548005.0,14.65,14.8,14.55,14.79,2548005.0
2023-11-22 10:30:00,14.79,14.8,14.67,14.77,2022710.0,14.79,14.8,14.67,14.77,2022710.0
2023-11-22 11:00:00,14.77,14.84,14.7,14.73,1975224.0,14.77,14.84,14.7,14.73,1975224.0
2023-11-22 11:30:00,14.73,14.82,14.71,14.8,848546.0,14.73,14.82,14.71,14.8,848546.0
2023-11-22 12:00:00,14.81,14.82,14.68,14.68,1130764.0,14.81,14.82,14.68,14.68,1130764.0
2023-11-22 12:30:00,14.69,14.75,14.66,14.75,1069825.0,14.69,14.75,14.66,14.75,1069825.0
2023-11-22 13:00:00,14.75,14.76,14.68,14.72,710739.0,14.75,14.76,14.68,14.72,710739.0
2023-11-22 13:30:00,14.72,14.73,14.62,14.63,716083.0,14.72,14.73,14.62,14.63,716083.0
2023-11-22 14:00:00,14.63,14.63,14.49,14.51,843487.0,14.63,14.63,14.49,14.51,843487.0
2023-11-22 14:30:00,14.51,14.53,14.41,14.46,1274356.0,14.51,14.53,14.41,14.46,1274356.0
2023-11-22 15:00:00,14.45,14.49,14.44,14.49,1059261.0,14.45,14.49,14.44,14.49,1059261.0
2023-11-22 15:30:00,14.49,14.5,14.44,14.46,2983852.0,14.49,14.5,14.44,14.46,2983852.0
2023-11-24 09:30:00,14.27,14.38,14.12,14.31,2101974.0,14.27,14.38,14.12,14.31,2101974.0
2023-11-24 10:00:00,14.31,14.41,14.28,14.39,1026438.0,14.31,14.41,14.28,14.39,1026438.0
2023-11-24 10:30:00,14.39,14.43,14.31,14.43,1068142.0,14.39,14.43,14.31,14.43,1068142.0
2023-11-24 11:00:00,14.43,14.45,14.34,14.38,783335.0,14.43,14.45,14.34,14.38,783335.0
2023-11-24 11:30:00,14.38,14.38,14.33,14.34,574739.0,14.38,14.38,14.33,14.34,574739.0
2023-11-24 12:00:00,14.33,14.42,14.31,14.4,703069.0,14.33,14.42,14.31,14.4,703069.0
2023-11-24 12:30:00,14.4,14.46,14.39,14.41,1462456.0,14.4,14.46,14.39,14.41,1462456.0
2023-11-27 09:30:00,14.38,14.6,14.35,14.55,2363820.0,14.38,14.6,14.35,14.55,2363820.0
2023-11-27 10:00:00,14.56,14.7,14.52,14.63,1879937.0,14.56,14.7,14.52,14.63,1879937.0
2023-11-27 10:30:00,14.63,14.74,14.62,14.71,1402776.0,14.63,14.74,14.62,14.71,1402776.0
2023-11-27 11:00:00,14.71,14.74,14.65,14.67,1033707.0,14.71,14.74,14.65,14.67,1033707.0
2023-11-27 11:30:00,14.67,14.69,14.57,14.59,1419604.0,14.67,14.69,14.57,14.59,1419604.0
2023-11-27 12:00:00,14.59,14.64,14.56,14.6,1000420.0,14.59,14.64,14.56,14.6,1000420.0
2023-11-27 12:30:00,14.6,14.64,14.54,14.54,925970.0,14.6,14.64,14.54,14.54,925970.0
2023-11-27 13:00:00,14.54,14.58,14.52,14.53,1019549.0,14.54,14.58,14.52,14.53,1019549.0
2023-11-27 13:30:00,14.53,14.63,14.52,14.62,1012389.0,14.53,14.63,14.52,14.62,1012389.0
2023-11-27 14:00:00,14.62,14.65,14.58,14.61,722087.0,14.62,14.65,14.58,14.61,722087.0
2023-11-27 14:30:00,14.61,14.63,14.56,14.6,640300.0,14.61,14.63,14.56,14.6,640300.0
2023-11-27 15:00:00,14.6,14.65,14.58,14.65,870726.0,14.6,14.65,14.58,14.65,870726.0
2023-11-27 15:30:00,14.64,14.67,14.6,14.65,3354614.0,14.64,14.67,14.6,14.65,3354614.0
2023-11-28 09:30:00,14.68,14.73,14.48,14.49,2396294.0,14.68,14.73,14.48,14.49,2396294.0
2023-11-28 10:00:00,14.49,14.69,14.48,14.63,1344248.0,14.49,14.69,14.48,14.63,1344248.0
2023-11-28 10:30:00,14.62,14.78,14.58,14.76,1806262.0,14.62,14.78,14.58,14.76,1806262.0
2023-11-28 11:00:00,14.76,14.78,14.7,14.71,897382.0,14.76,14.78,14.7,14.71,897382.0
2023-11-28 11:30:00,14.71,14.74,14.7,14.71,587601.0,14.71,14.74,14.7,14.71,587601.0
2023-11-28 12:00:00,14.7,14.75,14.66,14.67,779700.0,14.7,14.75,14.66,14.67,779700.0
2023-11-28 12:30:00,14.68,14.68,14.57,14.61,964165.0,14.68,14.68,14.57,14.61,964165.0
2023-11-28 13:00:00,14.61,14.67,14.53,14.62,901740.0,14.61,14.67,14.53,14.62,901740.0
2023-11-28 13:30:00,14.62,14.63,14.59,14.6,672203.0,14.62,14.63,14.59,14.6,672203.0
2023-11-28 14:00:00,14.6,14.61,14.57,14.6,816684.0,14.6,14.61,14.57,14.6,816684.0
2023-11-28 14:30:00,14.59,14.64,14.58,14.62,755198.0,14.59,14.64,14.58,14.62,755198.0
2023-11-28 15:00:00,14.62,14.65,14.6,14.62,685359.0,14.62,14.65,14.6,14.62,685359.0
2023-11-28 15:30:00,14.62,14.67,14.61,14.63,1898829.0,14.62,14.67,14.61,14.63,1898829.0
2023-11-29 09:30:00,14.81,15.3,14.79,15.21,5364119.0,14.81,15.3,14.79,15.21,5364119.0
2023-11-29 10:00:00,15.21,15.22,14.81,14.89,3126874.0,15.21,15.22,14.81,14.89,3126874.0
2023-11-29 10:30:00,14.89,14.99,14.82,14.91,1592449.0,14.89,14.99,14.82,14.91,1592449.0
2023-11-29 11:00:00,14.92,14.98,14.76,14.83,2314049.0,14.92,14.98,14.76,14.83,2314049.0
2023-11-29 11:30:00,14.83,14.96,14.8,14.95,1244282.0,14.83,14.96,14.8,14.95,1244282.0
2023-11-29 12:00:00,14.94,15.03,14.9,15.02,1171042.0,14.94,15.03,14.9,15.02,1171042.0
2023-11-29 12:30:00,15.02,15.08,15.01,15.06,1132653.0,15.02,15.08,15.01,15.06,1132653.0
2023-11-29 13:00:00,15.06,15.06,14.99,15.0,844485.0,15.06,15.06,14.99,15.0,844485.0
2023-11-29 13:30:00,15.0,15.04,14.96,15.01,840708.0,15.0,15.04,14.96,15.01,840708.0
2023-11-29 14:00:00,15.02,15.04,14.98,15.01,874227.0,15.02,15.04,14.98,15.01,874227.0
2023-11-29 14:30:00,15.01,15.01,14.92,14.96,768019.0,15.01,15.01,14.92,14.96,768019.0
2023-11-29 15:00:00,14.95,14.96,14.89,14.91,1072161.0,14.95,14.96,14.89,14.91,1072161.0
2023-11-29 15:30:00,14.91,14.96,14.88,14.91,3992584.0,14.91,14.96,14.88,14.91,3992584.0
2023-11-30 09:30:00,15.1,15.17,14.83,15.01,3140447.0,15.1,15.17,14.83,15.01,3140447.0
2023-11-30 10:00:00,15.02,15.05,14.91,14.96,2546984.0,15.02,15.05,14.91,14.96,2546984.0
2023-11-30 10:30:00,14.97,15.03,14.83,14.92,1769926.0,14.97,15.03,14.83,14.92,1769926.0
2023-11-30 11:00:00,14.92,14.95,14.84,14.86,1726709.0,14.92,14.95,14.84,14.86,1726709.0
2023-11-30 11:30:00,14.86,14.95,14.83,14.93,1685618.0,14.86,14.95,14.83,14.93,1685618.0
2023-11-30 12:00:00,14.93,15.16,14.91,15.13,1950025.0,14.93,15.16,14.91,15.13,1950025.0
2023-11-30 12:30:00,15.13,15.19,15.08,15.18,2067119.0,15.13,15.19,15.08,15.18,2067119.0
2023-11-30 13:00:00,15.18,15.19,15.09,15.11,1865013.0,15.18,15.19,15.09,15.11,1865013.0
2023-11-30 13:30:00,15.11,15.12,15.07,15.1,888212.0,15.11,15.12,15.07,15.1,888212.0
2023-11-30 14:00:00,15.1,15.12,15.05,15.11,1087913.0,15.1,15.12,15.05,15.11,1087913.0
2023-11-30 14:30:00,15.11,15.17,15.1,15.14,1269088.0,15.11,15.17,15.1,15.14,1269088.0
2023-11-30 15:00:00,15.14,15.15,14.99,15.03,1299469.0,15.14,15.15,14.99,15.03,1299469.0
2023-11-30 15:30:00,15.03,15.09,15.0,15.05,3811774.0,15.03,15.09,15.0,15.05,3811774.0
2023-12-01 09:30:00,15.12,15.18,15.03,15.17,2509404.0,15.12,15.18,15.03,15.17,2509404.0
2023-12-01 10:00:00,15.17,15.45,15.16,15.42,3852078.0,15.17,15.45,15.16,15.42,3852078.0
2023-12-01 10:30:00,15.42,15.45,15.33,15.34,2111087.0,15.42,15.45,15.33,15.34,2111087.0
2023-12-01 11:00:00,15.34,15.45,15.29,15.42,1639567.0,15.34,15.45,15.29,15.42,1639567.0
2023-12-01 11:30:00,15.42,15.47,15.36,15.45,1509065.0,15.42,15.47,15.36,15.45,1509065.0
2023-12-01 12:00:00,15.45,15.59,15.43,15.53,1862485.0,15.45,15.59,15.43,15.53,1862485.0
2023-12-01 12:30:00,15.52,15.54,15.49,15.53,1152198.0,15.52,15.54,15.49,15.53,1152198.0
2023-12-01 13:00:00,15.53,15.56,15.51,15.52,1311175.0,15.53,15.56,15.51,15.52,1311175.0
2023-12-01 13:30:00,15.52,15.55,15.47,15.5,1558375.0,15.52,15.55,15.47,15.5,1558375.0
2023-12-01 14:00:00,15.5,15.58,15.49,15.58,1168262.0,15.5,15.58,15.49,15.58,1168262.0
2023-12-01 14:30:00,15.57,15.6,15.55,15.6,1142710.0,15.57,15.6,15.55,15.6,1142710.0
2023-12-01 15:00:00,15.6,15.66,15.57,15.65,1956242.0,15.6,15.66,15.57,15.65,1956242.0
2023-12-01 15:30:00,15.65,15.77,15.64,15.75,5408861.0,15.65,15.77,15.64,15.75,5408861.0
2023-12-04 09:30:00,15.75,16.3,15.75,16.18,6760891.0,15.75,16.3,15.75,16.18,6760891.0
2023-12-04 10:00:00,16.17,16.35,16.08,16.08,3478140.0,16.17,16.35,16.08,16.08,3478140.0
2023-12-04 10:30:00,16.08,16.2,16.0,16.14,3566447.0,16.08,16.2,16.0,16.14,3566447.0
2023-12-04 11:00:00,16.14,16.3,16.02,16.25,2259297.0,16.14,16.3,16.02,16.25,2259297.0
2023-12-04 11:30:00,16.24,16.35,16.21,16.3,2388569.0,16.24,16.35,16.21,16.3,2388569.0
2023-12-04 12:00:00,16.3,16.37,16.26,16.29,1730834.0,16.3,16.37,16.26,16.29,1730834.0
2023-12-04 12:30:00,16.29,16.33,16.25,16.32,899902.0,16.29,16.33,16.25,16.32,899902.0
2023-12-04 13:00:00,16.32,16.34,16.22,16.23,1206581.0,16.32,16.34,16.22,16.23,1206581.0
2023-12-04 13:30:00,16.23,16.3,16.21,16.25,1269289.0,16.23,16.3,16.21,16.25,1269289.0
2023-12-04 14:00:00,16.25,16.27,16.17,16.24,1511806.0,16.25,16.27,16.17,16.24,1511806.0
2023-12-04 14:30:00,16.25,16.3,16.21,16.3,1353101.0,16.25,16.3,16.21,16.3,1353101.0
2023-12-04 15:00:00,16.29,16.34,16.24,16.29,1663855.0,16.29,16.34,16.24,16.29,1663855.0
2023-12-04 15:30:00,16.3,16.41,16.27,16.35,4243390.0,16.3,16.41,16.27,16.35,4243390.0
2023-12-05 09:30:00,16.2,16.54,16.15,16.51,3796470.0,16.2,16.54,16.15,16.51,3796470.0
2023-12-05 10:00:00,16.51,16.62,16.42,16.43,2641735.0,16.51,16.62,16.42,16.43,2641735.0
2023-12-05 10:30:00,16.43,16.44,16.26,16.36,2030040.0,16.43,16.44,16.26,16.36,2030040.0
2023-12-05 11:00:00,16.36,16.48,16.27,16.46,1733773.0,16.36,16.48,16.27,16.46,1733773.0
2023-12-05 11:30:00,16.46,16.52,16.42,16.48,1489531.0,16.46,16.52,16.42,16.48,1489531.0
2023-12-05 12:00:00,16.47,16.51,16.38,16.42,1195148.0,16.47,16.51,16.38,16.42,1195148.0
2023-12-05 12:30:00,16.43,16.43,16.3,16.32,1165297.0,16.43,16.43,16.3,16.32,1165297.0
2023-12-05 13:00:00,16.32,16.48,16.29,16.44,1214285.0,16.32,16.48,16.29,16.44,1214285.0
2023-12-05 13:30:00,16.44,16.51,16.41,16.49,1226283.0,16.44,16.51,16.41,16.49,1226283.0
2023-12-05 14:00:00,16.48,16.54,16.47,16.54,965231.0,16.48,16.54,16.47,16.54,965231.0
2023-12-05 14:30:00,16.54,16.58,16.49,16.52,891308.0,16.54,16.58,16.49,16.52,891308.0
2023-12-05 15:00:00,16.53,16.53,16.43,16.48,1353725.0,16.53,16.53,16.43,16.48,1353725.0
2023-12-05 15:30:00,16.48,16.53,16.45,16.51,2326707.0,16.48,16.53,16.45,16.51,2326707.0
2023-12-06 09:30:00,16.81,17.28,16.8,17.2,6410874.0,16.81,17.28,16.8,17.2,6410874.0
2023-12-06 10:00:00,17.21,17.31,17.15,17.29,3950070.0,17.21,17.31,17.15,17.29,3950070.0
2023-12-06 10:30:00,17.29,17.53,17.28,17.46,3723798.0,17.29,17.53,17.28,17.46,3723798.0
2023-12-06 11:00:00,17.45,17.6,17.41,17.58,2534750.0,17.45,17.6,17.41,17.58,2534750.0
2023-12-06 11:30:00,17.57,17.67,17.5,17.67,2227771.0,17.57,17.67,17.5,17.67,2227771.0
2023-12-06 12:00:00,17.67,17.82,17.51,17.53,4138431.0,17.67,17.82,17.51,17.53,4138431.0
2023-12-06 12:30:00,17.54,17.61,17.46,17.48,1786424.0,17.54,17.61,17.46,17.48,1786424.0
2023-12-06 13:00:00,17.49,17.52,17.29,17.42,2008004.0,17.49,17.52,17.29,17.42,2008004.0
2023-12-06 13:30:00,17.41,17.48,17.38,17.48,1345307.0,17.41,17.48,17.38,17.48,1345307.0
2023-12-06 14:00:00,17.48,17.51,17.42,17.43,1406115.0,17.48,17.51,17.42,17.43,1406115.0
2023-12-06 14:30:00,17.43,17.55,17.42,17.49,1115464.0,17.43,17.55,17.42,17.49,1115464.0
2023-12-06 15:00:00,17.49,17.5,17.33,17.35,1686547.0,17.49,17.5,17.33,17.35,1686547.0
2023-12-06 15:30:00,17.35,17.48,17.33,17.48,4195854.0,17.35,17.48,17.33,17.48,4195854.0
2023-12-07 09:30:00,17.55,17.95,17.42,17.86,6045491.0,17.55,17.95,17.42,17.86,6045491.0
2023-12-07 10:00:00,17.86,17.95,17.71,17.82,3767107.0,17.86,17.95,17.71,17.82,3767107.0
2023-12-07 10:30:00,17.82,17.87,17.7,17.84,2023696.0,17.82,17.87,17.7,17.84,2023696.0
2023-12-07 11:00:00,17.84,17.86,17.7,17.79,1767621.0,17.84,17.86,17.7,17.79,1767621.0
2023-12-07 11:30:00,17.79,17.87,17.75,17.82,1552094.0,17.79,17.87,17.75,17.82,1552094.0
2023-12-07 12:00:00,17.83,17.86,17.79,17.8,1270549.0,17.83,17.86,17.79,17.8,1270549.0
2023-12-07 12:30:00,17.8,17.89,17.78,17.87,1257796.0,17.8,17.89,17.78,17.87,1257796.0
2023-12-07 13:00:00,17.87,17.94,17.84,17.88,1266352.0,17.87,17.94,17.84,17.88,1266352.0
2023-12-07 13:30:00,17.88,17.94,17.87,17.91,1150024.0,17.88,17.94,17.87,17.91,1150024.0
2023-12-07 14:00:00,17.91,18.0,17.91,17.97,1288060.0,17.91,18.0,17.91,17.97,1288060.0
2023-12-07 14:30:00,17.98,18.04,17.86,17.91,2606852.0,17.98,18.04,17.86,17.91,2606852.0
2023-12-07 15:00:00,17.91,17.98,17.91,17.96,1478188.0,17.91,17.98,17.91,17.96,1478188.0
2023-12-07 15:30:00,17.96,17.97,17.88,17.93,3381223.0,17.96,17.97,17.88,17.93,3381223.0
2023-12-08 09:30:00,17.92,18.01,17.84,17.89,4365120.0,17.92,18.01,17.84,17.89,4365120.0
2023-12-08 10:00:00,17.91,18.14,17.89,18.01,3026048.0,17.91,18.14,17.89,18.01,3026048.0
2023-12-08 10:30:00,18.01,18.08,17.92,18.04,1383615.0,18.01,18.08,17.92,18.04,1383615.0
2023-12-08 11:00:00,18.04,18.06,17.91,18.0,1754662.0,18.04,18.06,17.91,18.0,1754662.0
2023-12-08 11:30:00,18.0,18.04,17.94,18.01,1292423.0,18.0,18.04,17.94,18.01,1292423.0
2023-12-08 12:00:00,18.01,18.12,18.0,18.1,1438008.0,18.01,18.12,18.0,18.1,1438008.0
2023-12-08 12:30:00,18.1,18.1,18.03,18.04,1215844.0,18.1,18.1,18.03,18.04,1215844.0
2023-12-08 13:00:00,18.03,18.06,17.99,18.01,835607.0,18.03,18.06,17.99,18.01,835607.0
2023-12-08 13:30:00,18.01,18.01,17.93,17.96,1755140.0,18.01,18.01,17.93,17.96,1755140.0
2023-12-08 14:00:00,17.96,18.05,17.91,18.04,1691575.0,17.96,18.05,17.91,18.04,1691575.0
2023-12-08 14:30:00,18.04,18.05,17.98,18.0,974970.0,18.04,18.05,17.98,18.0,974970.0
2023-12-08 15:00:00,18.0,18.09,17.98,18.06,1437354.0,18.0,18.09,17.98,18.06,1437354.0
2023-12-08 15:30:00,18.06,18.13,18.04,18.12,3371446.0,18.06,18.13,18.04,18.12,3371446.0
2023-12-11 09:30:00,18.01,18.06,17.71,17.71,4282533.0,18.01,18.06,17.71,17.71,4282533.0
2023-12-11 10:00:00,17.71,17.76,17.63,17.64,2943323.0,17.71,17.76,17.63,17.64,2943323.0
2023-12-11 10:30:00,17.65,17.79,17.64,17.68,2064954.0,17.65,17.79,17.64,17.68,2064954.0
2023-12-11 11:00:00,17.69,17.73,17.57,17.61,1839666.0,17.69,17.73,17.57,17.61,1839666.0
2023-12-11 11:30:00,17.6,17.73,17.56,17.71,1521830.0,17.6,17.73,17.56,17.71,1521830.0
2023-12-11 12:00:00,17.71,17.76,17.66,17.66,1207633.0,17.71,17.76,17.66,17.66,1207633.0
2023-12-11 12:30:00,17.66,17.7,17.59,17.6,959024.0,17.66,17.7,17.59,17.6,959024.0
2023-12-11 13:00:00,17.6,17.65,17.58,17.6,732289.0,17.6,17.65,17.58,17.6,732289.0
2023-12-11 13:30:00,17.6,17.6,17.48,17.52,1798482.0,17.6,17.6,17.48,17.52,1798482.0
2023-12-11 14:00:00,17.53,17.55,17.49,17.5,1180187.0,17.53,17.55,17.49,17.5,1180187.0
2023-12-11 14:30:00,17.5,17.57,17.46,17.55,1675851.0,17.5,17.57,17.46,17.55,1675851.0
2023-12-11 15:00:00,17.55,17.63,17.51,17.57,1909397.0,17.55,17.63,17.51,17.57,1909397.0
2023-12-11 15:30:00,17.58,17.64,17.55,17.63,3639644.0,17.58,17.64,17.55,17.63,3639644.0
2023-12-12 09:30:00,17.64,18.05,17.61,17.78,4339617.0,17.64,18.05,17.61,17.78,4339617.0
2023-12-12 10:00:00,17.78,17.81,17.66,17.7,1558778.0,17.78,17.81,17.66,17.7,1558778.0
2023-12-12 10:30:00,17.7,17.76,17.64,17.69,1758862.0,17.7,17.76,17.64,17.69,1758862.0
2023-12-12 11:00:00,17.69,17.72,17.63,17.7,903156.0,17.69,17.72,17.63,17.7,903156.0
2023-12-12 11:30:00,17.7,17.78,17.67,17.75,1747352.0,17.7,17.78,17.67,17.75,1747352.0
2023-12-12 12:00:00,17.75,17.76,17.67,17.71,701665.0,17.75,17.76,17.67,17.71,701665.0
2023-12-12 12:30:00,17.71,17.75,17.7,17.7,593309.0,17.71,17.75,17.7,17.7,593309.0
2023-12-12 13:00:00,17.7,17.85,17.69,17.85,794033.0,17.7,17.85,17.69,17.85,794033.0
2023-12-12 13:30:00,17.84,17.87,17.81,17.87,933095.0,17.84,17.87,17.81,17.87,933095.0
2023-12-12 14:00:00,17.87,17.9,17.84,17.86,733308.0,17.87,17.9,17.84,17.86,733308.0
2023-12-12 14:30:00,17.85,17.91,17.81,17.89,1095921.0,17.85,17.91,17.81,17.89,1095921.0
2023-12-12 15:00:00,17.89,17.94,17.86,17.89,942713.0,17.89,17.94,17.86,17.89,942713.0
2023-12-12 15:30:00,17.89,17.9,17.82,17.83,2361184.0,17.89,17.9,17.82,17.83,2361184.0
2023-12-13 09:30:00,17.74,18.04,17.72,17.73,3759333.0,17.74,18.04,17.72,17.73,3759333.0
2023-12-13 10:00:00,17.73,17.87,17.69,17.86,1557818.0,17.73,17.87,17.69,17.86,1557818.0
2023-12-13 10:30:00,17.85,17.88,17.77,17.83,1067893.0,17.85,17.88,17.77,17.83,1067893.0
2023-12-13 11:00:00,17.82,17.9,17.8,17.84,1107725.0,17.82,17.9,17.8,17.84,1107725.0
2023-12-13 11:30:00,17.86,17.86,17.75,17.75,914633.0,17.86,17.86,17.75,17.75,914633.0
2023-12-13 12:00:00,17.76,17.76,17.64,17.69,1496616.0,17.76,17.76,17.64,17.69,1496616.0
2023-12-13 12:30:00,17.69,17.72,17.63,17.7,787083.0,17.69,17.72,17.63,17.7,787083.0
2023-12-13 13:00:00,17.71,17.71,17.62,17.69,591009.0,17.71,17.71,17.62,17.69,591009.0
2023-12-13 13:30:00,17.69,17.74,17.67,17.72,717957.0,17.69,17.74,17.67,17.72,717957.0
2023-12-13 14:00:00,17.71,17.96,17.71,17.93,2355017.0,17.71,17.96,17.71,17.93,2355017.0
2023-12-13 14:30:00,17.94,18.17,17.92,18.14,4111991.0,17.94,18.17,17.92,18.14,4111991.0
2023-12-13 15:00:00,18.14,18.3,18.08,18.14,3754912.0,18.14,18.3,18.08,18.14,3754912.0
2023-12-13 15:30:00,18.14,18.3,18.12,18.27,4661294.0,18.14,18.3,18.12,18.27,4661294.0
2023-12-14 09:30:00,18.5,19.06,18.48,19.04,7738355.0,18.5,19.06,18.48,19.04,7738355.0
2023-12-14 10:00:00,19.04,19.08,18.82,18.91,3950179.0,19.04,19.08,18.82,18.91,3950179.0
2023-12-14 10:30:00,18.91,19.02,18.89,18.97,2329573.0,18.91,19.02,18.89,18.97,2329573.0
2023-12-14 11:00:00,18.98,19.06,18.95,19.03,2100768.0,18.98,19.06,18.95,19.03,2100768.0
2023-12-14 11:30:00,19.03,19.16,19.0,19.11,2204019.0,19.03,19.16,19.0,19.11,2204019.0
2023-12-14 12:00:00,19.11,19.19,19.1,19.16,1921330.0,19.11,19.19,19.1,19.16,1921330.0
2023-12-14 12:30:00,19.16,19.23,19.02,19.04,2138488.0,19.16,19.23,19.02,19.04,2138488.0
2023-12-14 13:00:00,19.03,19.1,18.89,18.9,1923634.0,19.03,19.1,18.89,18.9,1923634.0
2023-12-14 13:30:00,18.91,18.98,18.7,18.72,1914612.0,18.91,18.98,18.7,18.72,1914612.0
2023-12-14 14:00:00,18.72,18.87,18.7,18.83,1615327.0,18.72,18.87,18.7,18.83,1615327.0
2023-12-14 14:30:00,18.83,18.94,18.8,18.94,1370925.0,18.83,18.94,18.8,18.94,1370925.0
2023-12-14 15:00:00,18.94,18.96,18.88,18.89,1872135.0,18.94,18.96,18.88,18.89,1872135.0
2023-12-14 15:30:00,18.89,18.92,18.77,18.78,3577967.0,18.89,18.92,18.77,18.78,3577967.0
2023-12-15 09:30:00,18.68,18.95,18.63,18.73,5167923.0,18.68,18.95,18.63,18.73,5167923.0
2023-12-15 10:00:00,18.73,18.91,18.72,18.82,2424997.0,18.73,18.91,18.72,18.82,2424997.0
2023-12-15 10:30:00,18.83,18.91,18.76,18.9,1664452.0,18.83,18.91,18.76,18.9,1664452.0
2023-12-15 11:00:00,18.9,18.92,18.68,18.7,1582769.0,18.9,18.92,18.68,18.7,1582769.0
2023-12-15 11:30:00,18.7,18.76,18.65,18.76,1182596.0,18.7,18.76,18.65,18.76,1182596.0
2023-12-15 12:00:00,18.76,18.8,18.71,18.76,1206864.0,18.76,18.8,18.71,18.76,1206864.0
2023-12-15 12:30:00,18.76,18.76,18.65,18.66,850702.0,18.76,18.76,18.65,18.66,850702.0
2023-12-15 13:00:00,18.65,18.69,18.62,18.68,1989558.0,18.65,18.69,18.62,18.68,1989558.0
2023-12-15 13:30:00,18.68,18.68,18.55,18.59,1583938.0,18.68,18.68,18.55,18.59,1583938.0
2023-12-15 14:00:00,18.58,18.64,18.57,18.63,816358.0,18.58,18.64,18.57,18.63,816358.0
2023-12-15 14:30:00,18.63,18.67,18.6,18.63,875106.0,18.63,18.67,18.6,18.63,875106.0
2023-12-15 15:00:00,18.63,18.67,18.59,18.62,1274262.0,18.63,18.67,18.59,18.62,1274262.0
2023-12-15 15:30:00,18.62,18.66,18.57,18.58,4270614.0,18.62,18.66,18.57,18.58,4270614.0
2023-12-18 09:30:00,18.53,18.66,18.33,18.66,3594685.0,18.53,18.66,18.33,18.66,3594685.0
2023-12-18 10:00:00,18.66,18.72,18.56,18.59,1865691.0,18.66,18.72,18.56,18.59,1865691.0
2023-12-18 10:30:00,18.59,18.6,18.33,18.35,2490810.0,18.59,18.6,18.33,18.35,2490810.0
2023-12-18 11:00:00,18.35,18.47,18.21,18.46,2471611.0,18.35,18.47,18.21,18.46,2471611.0
2023-12-18 11:30:00,18.46,18.5,18.3,18.32,1457836.0,18.46,18.5,18.3,18.32,1457836.0
2023-12-18 12:00:00,18.32,18.41,18.31,18.38,1198098.0,18.32,18.41,18.31,18.38,1198098.0
2023-12-18 12:30:00,18.38,18.46,18.37,18.46,796588.0,18.38,18.46,18.37,18.46,796588.0
2023-12-18 13:00:00,18.46,18.46,18.39,18.39,655901.0,18.46,18.46,18.39,18.39,655901.0
2023-12-18 13:30:00,18.39,18.45,18.38,18.43,1145786.0,18.39,18.45,18.38,18.43,1145786.0
2023-12-18 14:00:00,18.43,18.45,18.35,18.38,1041026.0,18.43,18.45,18.35,18.38,1041026.0
2023-12-18 14:30:00,18.38,18.45,18.35,18.39,1035280.0,18.38,18.45,18.35,18.39,1035280.0
2023-12-18 15:00:00,18.39,18.48,18.38,18.43,1088440.0,18.39,18.48,18.38,18.43,1088440.0
2023-12-18 15:30:00,18.43,18.44,18.35,18.35,3014928.0,18.43,18.44,18.35,18.35,3014928.0
2023-12-19 09:30:00,18.45,18.64,18.39,18.61,3561950.0,18.45,18.64,18.39,18.61,3561950.0
2023-12-19 10:00:00,18.61,18.8,18.56,18.77,2339560.0,18.61,18.8,18.56,18.77,2339560.0
2023-12-19 10:30:00,18.77,18.78,18.65,18.73,1456067.0,18.77,18.78,18.65,18.73,1456067.0
2023-12-19 11:00:00,18.73,18.73,18.64,18.66,1082817.0,18.73,18.73,18.64,18.66,1082817.0
2023-12-19 11:30:00,18.66,18.67,18.59,18.6,1189077.0,18.66,18.67,18.59,18.6,1189077.0
2023-12-19 12:00:00,18.6,18.68,18.58,18.66,1091893.0,18.6,18.68,18.58,18.66,1091893.0
2023-12-19 12:30:00,18.65,18.81,18.65,18.73,1365190.0,18.65,18.81,18.65,18.73,1365190.0
2023-12-19 13:00:00,18.73,18.75,18.64,18.71,946955.0,18.73,18.75,18.64,18.71,946955.0
2023-12-19 13:30:00,18.71,18.73,18.65,18.7,776493.0,18.71,18.73,18.65,18.7,776493.0
2023-12-19 14:00:00,18.69,18.74,18.68,18.7,815317.0,18.69,18.74,18.68,18.7,815317.0
2023-12-19 14:30:00,18.7,18.81,18.69,18.8,1330947.0,18.7,18.81,18.69,18.8,1330947.0
2023-12-19 15:00:00,18.8,18.85,18.79,18.85,1415514.0,18.8,18.85,18.79,18.85,1415514.0
2023-12-19 15:30:00,18.85,18.86,18.7,18.71,3618006.0,18.85,18.86,18.7,18.71,3618006.0
2023-12-20 09:30:00,18.64,18.8,18.41,18.43,3613586.0,18.64,18.8,18.41,18.43,3613586.0
2023-12-20 10:00:00,18.44,18.61,18.41,18.58,2009973.0,18.44,18.61,18.41,18.58,2009973.0
2023-12-20 10:30:00,18.59,18.72,18.57,18.66,1778569.0,18.59,18.72,18.57,18.66,1778569.0
2023-12-20 11:00:00,18.65,18.66,18.56,18.63,1625522.0,18.65,18.66,18.56,18.63,1625522.0
2023-12-20 11:30:00,18.64,18.7,18.61,18.64,1411691.0,18.64,18.7,18.61,18.64,1411691.0
2023-12-20 12:00:00,18.64,18.65,18.56,18.6,1292918.0,18.64,18.65,18.56,18.6,1292918.0
2023-12-20 12:30:00,18.6,18.62,18.56,18.57,880044.0,18.6,18.62,18.56,18.57,880044.0
2023-12-20 13:00:00,18.57,18.59,18.48,18.52,1180841.0,18.57,18.59,18.48,18.52,1180841.0
2023-12-20 13:30:00,18.53,18.56,18.44,18.46,1515446.0,18.53,18.56,18.44,18.46,1515446.0
2023-12-20 14:00:00,18.45,18.49,18.38,18.46,2269322.0,18.45,18.49,18.38,18.46,2269322.0
2023-12-20 14:30:00,18.45,18.47,18.17,18.22,2285110.0,18.45,18.47,18.17,18.22,2285110.0
2023-12-20 15:00:00,18.21,18.32,18.08,18.16,2816149.0,18.21,18.32,18.08,18.16,2816149.0
2023-12-20 15:30:00,18.16,18.23,18.06,18.08,5234464.0,18.16,18.23,18.06,18.08,5234464.0
2023-12-21 09:30:00,18.5,19.3,18.33,19.01,13853446.0,18.5,19.3,18.33,19.01,13853446.0
2023-12-21 10:00:00,19.01,19.01,18.55,18.8,5960250.0,19.01,19.01,18.55,18.8,5960250.0
2023-12-21 10:30:00,18.8,19.23,18.64,19.18,4332134.0,18.8,19.23,18.64,19.18,4332134.0
2023-12-21 11:00:00,19.18,19.46,19.18,19.36,6922415.0,19.18,19.46,19.18,19.36,6922415.0
2023-12-21 11:30:00,19.36,19.47,19.21,19.44,4688093.0,19.36,19.47,19.21,19.44,4688093.0
2023-12-21 12:00:00,19.44,19.5,19.31,19.46,3176433.0,19.44,19.5,19.31,19.46,3176433.0
2023-12-21 12:30:00,19.46,19.48,19.06,19.1,2951409.0,19.46,19.48,19.06,19.1,2951409.0
2023-12-21 13:00:00,19.09,19.14,18.98,19.13,2607625.0,19.09,19.14,18.98,19.13,2607625.0
2023-12-21 13:30:00,19.14,19.22,19.1,19.21,2227356.0,19.14,19.22,19.1,19.21,2227356.0
2023-12-21 14:00:00,19.21,19.27,19.16,19.19,1772226.0,19.21,19.27,19.16,19.19,1772226.0
2023-12-21 14:30:00,19.19,19.25,19.05,19.1,1498427.0,19.19,19.25,19.05,19.1,1498427.0
2023-12-21 15:00:00,19.1,19.13,19.0,19.13,2489134.0,19.1,19.13,19.0,19.13,2489134.0
2023-12-21 15:30:00,19.13,19.21,19.08,19.19,4448041.0,19.13,19.21,19.08,19.19,4448041.0
2023-12-22 09:30:00,19.14,19.74,19.01,19.67,8259694.0,19.14,19.74,19.01,19.67,8259694.0
2023-12-22 10:00:00,19.68,19.72,19.24,19.34,3871157.0,19.68,19.72,19.24,19.34,3871157.0
2023-12-22 10:30:00,19.34,19.37,18.97,19.1,3877274.0,19.34,19.37,18.97,19.1,3877274.0
2023-12-22 11:00:00,19.09,19.19,19.02,19.07,1676992.0,19.09,19.19,19.02,19.07,1676992.0
2023-12-22 11:30:00,19.07,19.16,18.98,19.09,2118365.0,19.07,19.16,18.98,19.09,2118365.0
2023-12-22 12:00:00,19.09,19.12,18.94,19.0,1864491.0,19.09,19.12,18.94,19.0,1864491.0
2023-12-22 12:30:00,18.99,18.99,18.89,18.96,1431718.0,18.99,18.99,18.89,18.96,1431718.0
2023-12-22 13:00:00,18.96,18.98,18.81,18.82,1435476.0,18.96,18.98,18.81,18.82,1435476.0
2023-12-22 13:30:00,18.81,18.91,18.81,18.86,1370471.0,18.81,18.91,18.81,18.86,1370471.0
2023-12-22 14:00:00,18.86,18.87,18.72,18.73,1664427.0,18.86,18.87,18.72,18.73,1664427.0
2023-12-22 14:30:00,18.73,18.89,18.7,18.89,1515079.0,18.73,18.89,18.7,18.89,1515079.0
2023-12-22 15:00:00,18.89,18.94,18.85,18.93,1568322.0,18.89,18.94,18.85,18.93,1568322.0
2023-12-22 15:30:00,18.93,18.94,18.89,18.94,2948138.0,18.93,18.94,18.89,18.94,2948138.0
2023-12-26 09:30:00,18.79,18.86,18.44,18.51,4177400.0,18.79,18.86,18.44,18.51,4177400.0
2023-12-26 10:00:00,18.51,18.7,18.46,18.5,2305513.0,18.51,18.7,18.46,18.5,2305513.0
2023-12-26 10:30:00,18.49,18.5,18.39,18.41,2480740.0,18.49,18.5,18.39,18.41,2480740.0
2023-12-26 11:00:00,18.41,18.47,18.36,18.42,1487411.0,18.41,18.47,18.36,18.42,1487411.0
2023-12-26 11:30:00,18.41,18.48,18.36,18.48,1670000.0,18.41,18.48,18.36,18.48,1670000.0
2023-12-26 12:00:00,18.47,18.49,18.42,18.44,1056354.0,18.47,18.49,18.42,18.44,1056354.0
2023-12-26 12:30:00,18.44,18.53,18.44,18.53,1104082.0,18.44,18.53,18.44,18.53,1104082.0
2023-12-26 13:00:00,18.53,18.62,18.51,18.56,1270122.0,18.53,18.62,18.51,18.56,1270122.0
2023-12-26 13:30:00,18.56,18.59,18.52,18.56,1012149.0,18.56,18.59,18.52,18.56,1012149.0
2023-12-26 14:00:00,18.57,18.57,18.48,18.55,1427791.0,18.57,18.57,18.48,18.55,1427791.0
2023-12-26 14:30:00,18.55,18.55,18.48,18.51,953857.0,18.55,18.55,18.48,18.51,953857.0
2023-12-26 15:00:00,18.51,18.58,18.49,18.57,1520385.0,18.51,18.58,18.49,18.57,1520385.0
2023-12-26 15:30:00,18.57,18.62,18.53,18.61,2962257.0,18.57,18.62,18.53,18.61,2962257.0
2023-12-27 09:30:00,18.4,18.61,18.24,18.32,3647627.0,18.4,18.61,18.24,18.32,3647627.0
2023-12-27 10:00:00,18.32,18.41,18.31,18.39,1683788.0,18.32,18.41,18.31,18.39,1683788.0
2023-12-27 10:30:00,18.39,18.4,18.2,18.22,2148827.0,18.39,18.4,18.2,18.22,2148827.0
2023-12-27 11:00:00,18.23,18.3,18.2,18.29,1477660.0,18.23,18.3,18.2,18.29,1477660.0
2023-12-27 11:30:00,18.29,18.38,18.28,18.37,1213320.0,18.29,18.38,18.28,18.37,1213320.0
2023-12-27 12:00:00,18.36,18.4,18.33,18.4,809844.0,18.36,18.4,18.33,18.4,809844.0
2023-12-27 12:30:00,18.4,18.44,18.35,18.44,918186.0,18.4,18.44,18.35,18.44,918186.0
2023-12-27 13:00:00,18.44,18.49,18.42,18.45,1589103.0,18.44,18.49,18.42,18.45,1589103.0
2023-12-27 13:30:00,18.45,18.47,18.36,18.37,1370549.0,18.45,18.47,18.36,18.37,1370549.0
2023-12-27 14:00:00,18.37,18.44,18.32,18.43,962777.0,18.37,18.44,18.32,18.43,962777.0
2023-12-27 14:30:00,18.44,18.48,18.41,18.46,827098.0,18.44,18.48,18.41,18.46,827098.0
2023-12-27 15:00:00,18.46,18.49,18.44,18.47,1022227.0,18.46,18.49,18.44,18.47,1022227.0
2023-12-27 15:30:00,18.47,18.56,18.44,18.56,3538837.0,18.47,18.56,18.44,18.56,3538837.0
2023-12-28 09:30:00,18.62,18.75,18.57,18.73,2537588.0,18.62,18.75,18.57,18.73,2537588.0
2023-12-28 10:00:00,18.73,18.76,18.67,18.75,1483102.0,18.73,18.76,18.67,18.75,1483102.0
2023-12-28 10:30:00,18.74,18.75,18.6,18.62,1410411.0,18.74,18.75,18.6,18.62,1410411.0
2023-12-28 11:00:00,18.62,18.69,18.54,18.66,1565844.0,18.62,18.69,18.54,18.66,1565844.0
2023-12-28 11:30:00,18.66,18.68,18.61,18.63,770238.0,18.66,18.68,18.61,18.63,770238.0
2023-12-28 12:00:00,18.64,18.65,18.56,18.58,964974.0,18.64,18.65,18.56,18.58,964974.0
2023-12-28 12:30:00,18.58,18.62,18.56,18.62,616492.0,18.58,18.62,18.56,18.62,616492.0
2023-12-28 13:00:00,18.62,18.66,18.56,18.64,990159.0,18.62,18.66,18.56,18.64,990159.0
2023-12-28 13:30:00,18.64,18.66,18.6,18.62,678747.0,18.64,18.66,18.6,18.62,678747.0
2023-12-28 14:00:00,18.63,18.66,18.61,18.64,605384.0,18.63,18.66,18.61,18.64,605384.0
2023-12-28 14:30:00,18.65,18.67,18.61,18.62,579498.0,18.65,18.67,18.61,18.62,579498.0
2023-12-28 15:00:00,18.61,18.62,18.55,18.59,732608.0,18.61,18.62,18.55,18.59,732608.0
2023-12-28 15:30:00,18.6,18.69,18.59,18.68,2317668.0,18.6,18.69,18.59,18.68,2317668.0
2023-12-29 09:30:00,18.64,18.88,18.53,18.87,2372834.0,18.64,18.88,18.53,18.87,2372834.0
2023-12-29 10:00:00,18.88,18.88,18.74,18.84,2255378.0,18.88,18.88,18.74,18.84,2255378.0
2023-12-29 10:30:00,18.85,18.85,18.59,18.61,2280572.0,18.85,18.85,18.59,18.61,2280572.0
2023-12-29 11:00:00,18.61,18.74,18.57,18.66,1804800.0,18.61,18.74,18.57,18.66,1804800.0
2023-12-29 11:30:00,18.66,18.81,18.64,18.8,1681651.0,18.66,18.81,18.64,18.8,1681651.0
2023-12-29 12:00:00,18.8,18.82,18.7,18.73,1347736.0,18.8,18.82,18.7,18.73,1347736.0
2023-12-29 12:30:00,18.73,18.8,18.72,18.78,1125984.0,18.73,18.8,18.72,18.78,1125984.0
2023-12-29 13:00:00,18.78,18.79,18.73,18.74,758854.0,18.78,18.79,18.73,18.74,758854.0
2023-12-29 13:30:00,18.75,18.79,18.71,18.71,815191.0,18.75,18.79,18.71,18.71,815191.0
2023-12-29 14:00:00,18.72,18.73,18.68,18.71,816595.0,18.72,18.73,18.68,18.71,816595.0
2023-12-29 14:30:00,18.71,18.77,18.71,18.76,720858.0,18.71,18.77,18.71,18.76,720858.0
2023-12-29 15:00:00,18.76,18.77,18.66,18.69,1603166.0,18.76,18.77,18.66,18.69,1603166.0
2023-12-29 15:30:00,18.69,18.7,18.53,18.55,3585314.0,18.69,18.7,18.53,18.55,3585314.0
2024-01-02 09:30:00,18.31,18.34,17.88,17.98,5032901.0,18.31,18.34,17.88,17.98,5032901.0
2024-01-02 10:00:00,17.98,18.01,17.85,17.91,2911620.0,17.98,18.01,17.85,17.91,2911620.0
2024-01-02 10:30:00,17.91,17.92,17.67,17.69,3263712.0,17.91,17.92,17.67,17.69,3263712.0
2024-01-02 11:00:00,17.7,17.73,17.52,17.66,3032318.0,17.7,17.73,17.52,17.66,3032318.0
2024-01-02 11:30:00,17.66,17.8,17.62,17.8,1496267.0,17.66,17.8,17.62,17.8,1496267.0
2024-01-02 12:00:00,17.79,17.84,17.73,17.74,1216603.0,17.79,17.84,17.73,17.74,1216603.0
2024-01-02 12:30:00,17.75,17.8,17.7,17.73,1162303.0,17.75,17.8,17.7,17.73,1162303.0
2024-01-02 13:00:00,17.72,17.73,17.61,17.66,1508085.0,17.72,17.73,17.61,17.66,1508085.0
2024-01-02 13:30:00,17.66,17.69,17.5,17.53,1631706.0,17.66,17.69,17.5,17.53,1631706.0
2024-01-02 14:00:00,17.53,17.53,17.35,17.41,2634071.0,17.53,17.53,17.35,17.41,2634071.0
2024-01-02 14:30:00,17.41,17.41,17.3,17.34,1687748.0,17.41,17.41,17.3,17.34,1687748.0
2024-01-02 15:00:00,17.33,17.38,17.25,17.34,1899877.0,17.33,17.38,17.25,17.34,1899877.0
2024-01-02 15:30:00,17.35,17.35,17.21,17.29,4379997.0,17.35,17.35,17.21,17.29,4379997.0
2024-01-03 09:30:00,16.76,16.9,16.63,16.65,5727032.0,16.76,16.9,16.63,16.65,5727032.0
2024-01-03 10:00:00,16.64,16.72,16.33,16.41,6345196.0,16.64,16.72,16.33,16.41,6345196.0
2024-01-03 10:30:00,16.41,16.54,16.3,16.49,4152229.0,16.41,16.54,16.3,16.49,4152229.0
2024-01-03 11:00:00,16.5,16.53,16.41,16.51,2374157.0,16.5,16.53,16.41,16.51,2374157.0
2024-01-03 11:30:00,16.5,16.58,16.3,16.31,3351061.0,16.5,16.58,16.3,16.31,3351061.0
2024-01-03 12:00:00,16.31,16.48,16.26,16.46,2098285.0,16.31,16.48,16.26,16.46,2098285.0
2024-01-03 12:30:00,16.45,16.49,16.41,16.48,1554354.0,16.45,16.49,16.41,16.48,1554354.0
2024-01-03 13:00:00,16.48,16.59,16.47,16.51,2036428.0,16.48,16.59,16.47,16.51,2036428.0
2024-01-03 13:30:00,16.52,16.52,16.43,16.51,1325286.0,16.52,16.52,16.43,16.51,1325286.0
2024-01-03 14:00:00,16.51,16.58,16.41,16.57,1500640.0,16.51,16.58,16.41,16.57,1500640.0
2024-01-03 14:30:00,16.57,16.59,16.46,16.46,1312707.0,16.57,16.59,16.46,16.46,1312707.0
2024-01-03 15:00:00,16.47,16.48,16.33,16.37,1866440.0,16.47,16.48,16.33,16.37,1866440.0
2024-01-03 15:30:00,16.38,16.43,16.28,16.34,4399109.0,16.38,16.43,16.28,16.34,4399109.0
2024-01-04 09:30:00,16.35,16.65,16.3,16.58,3670388.0,16.35,16.65,16.3,16.58,3670388.0
2024-01-04 10:00:00,16.57,17.0,16.56,16.74,4375734.0,16.57,17.0,16.56,16.74,4375734.0
2024-01-04 10:30:00,16.73,16.92,16.71,16.87,2325318.0,16.73,16.92,16.71,16.87,2325318.0
2024-01-04 11:00:00,16.87,16.94,16.82,16.92,2225912.0,16.87,16.94,16.82,16.92,2225912.0
2024-01-04 11:30:00,16.93,16.98,16.86,16.94,2146276.0,16.93,16.98,16.86,16.94,2146276.0
2024-01-04 12:00:00,16.93,16.98,16.87,16.94,1174446.0,16.93,16.98,16.87,16.94,1174446.0
2024-01-04 12:30:00,16.94,16.98,16.84,16.97,1273324.0,16.94,16.98,16.84,16.97,1273324.0
2024-01-04 13:00:00,16.96,17.1,16.96,17.0,2660822.0,16.96,17.1,16.96,17.0,2660822.0
2024-01-04 13:30:00,17.0,17.03,16.85,16.88,1154893.0,17.0,17.03,16.85,16.88,1154893.0
2024-01-04 14:00:00,16.88,16.88,16.77,16.8,1439129.0,16.88,16.88,16.77,16.8,1439129.0
2024-01-04 14:30:00,16.79,16.87,16.74,16.84,1797681.0,16.79,16.87,16.74,16.84,1797681.0
2024-01-04 15:00:00,16.84,16.85,16.75,16.81,1022666.0,16.84,16.85,16.75,16.81,1022666.0
2024-01-04 15:30:00,16.81,16.86,16.77,16.86,3492437.0,16.81,16.86,16.77,16.86,3492437.0
2024-01-05 09:30:00,16.9,17.29,16.85,17.28,4782774.0,16.9,17.29,16.85,17.28,4782774.0
2024-01-05 10:00:00,17.28,17.56,17.28,17.37,4780851.0,17.28,17.56,17.28,17.37,4780851.0
2024-01-05 10:30:00,17.37,17.45,17.35,17.45,2038537.0,17.37,17.45,17.35,17.45,2038537.0
2024-01-05 11:00:00,17.45,17.48,17.36,17.39,1706743.0,17.45,17.48,17.36,17.39,1706743.0
2024-01-05 11:30:00,17.4,17.44,17.27,17.28,1974012.0,17.4,17.44,17.27,17.28,1974012.0
2024-01-05 12:00:00,17.28,17.3,17.17,17.23,1635947.0,17.28,17.3,17.17,17.23,1635947.0
2024-01-05 12:30:00,17.23,17.31,17.21,17.29,1165799.0,17.23,17.31,17.21,17.29,1165799.0
2024-01-05 13:00:00,17.29,17.34,17.23,17.34,1095108.0,17.29,17.34,17.23,17.34,1095108.0
2024-01-05 13:30:00,17.34,17.42,17.33,17.39,1252277.0,17.34,17.42,17.33,17.39,1252277.0
2024-01-05 14:00:00,17.4,17.47,17.39,17.41,1381696.0,17.4,17.47,17.39,17.41,1381696.0
2024-01-05 14:30:00,17.41,17.48,17.29,17.32,1550981.0,17.41,17.48,17.29,17.32,1550981.0
2024-01-05 15:00:00,17.32,17.4,17.3,17.4,1213112.0,17.32,17.4,17.3,17.4,1213112.0
2024-01-05 15:30:00,17.39,17.4,17.3,17.33,3988880.0,17.39,17.4,17.3,17.33,3988880.0
2024-01-08 09:30:00,17.41,17.58,17.18,17.37,3833645.0,17.41,17.58,17.18,17.37,3833645.0
2024-01-08 10:00:00,17.37,17.38,17.25,17.37,1607820.0,17.37,17.38,17.25,17.37,1607820.0
2024-01-08 10:30:00,17.37,17.43,17.32,17.35,1240959.0,17.37,17.43,17.32,17.35,1240959.0
2024-01-08 11:00:00,17.35,17.37,17.25,17.27,1193267.0,17.35,17.37,17.25,17.27,1193267.0
2024-01-08 11:30:00,17.27,17.29,17.17,17.2,1351287.0,17.27,17.29,17.17,17.2,1351287.0
2024-01-08 12:00:00,17.2,17.23,17.04,17.04,1548316.0,17.2,17.23,17.04,17.04,1548316.0
2024-01-08 12:30:00,17.04,17.27,17.04,17.25,2045849.0,17.04,17.27,17.04,17.25,2045849.0
2024-01-08 13:00:00,17.26,17.33,17.23,17.33,1548719.0,17.26,17.33,17.23,17.33,1548719.0
2024-01-08 13:30:00,17.33,17.44,17.3,17.41,1110063.0,17.33,17.44,17.3,17.41,1110063.0
2024-01-08 14:00:00,17.41,17.42,17.33,17.38,1292419.0,17.41,17.42,17.33,17.38,1292419.0
2024-01-08 14:30:00,17.39,17.41,17.3,17.36,1298525.0,17.39,17.41,17.3,17.36,1298525.0
2024-01-08 15:00:00,17.37,17.38,17.26,17.26,1499697.0,17.37,17.38,17.26,17.26,1499697.0
2024-01-08 15:30:00,17.26,17.37,17.25,17.34,3277875.0,17.26,17.37,17.25,17.34,3277875.0
2024-01-09 09:30:00,17.05,17.26,17.05,17.16,2102596.0,17.05,17.26,17.05,17.16,2102596.0
2024-01-09 10:00:00,17.16,17.25,17.11,17.21,1796959.0,17.16,17.25,17.11,17.21,1796959.0
2024-01-09 10:30:00,17.22,17.31,17.17,17.29,1230751.0,17.22,17.31,17.17,17.29,1230751.0
2024-01-09 11:00:00,17.29,17.37,17.26,17.37,1343564.0,17.29,17.37,17.26,17.37,1343564.0
2024-01-09 11:30:00,17.37,17.43,17.32,17.42,1111006.0,17.37,17.43,17.32,17.42,1111006.0
2024-01-09 12:00:00,17.42,17.45,17.37,17.41,1345552.0,17.42,17.45,17.37,17.41,1345552.0
2024-01-09 12:30:00,17.42,17.5,17.4,17.48,894423.0,17.42,17.5,17.4,17.48,894423.0
2024-01-09 13:00:00,17.48,17.56,17.41,17.41,1213699.0,17.48,17.56,17.41,17.41,1213699.0
2024-01-09 13:30:00,17.42,17.44,17.34,17.38,1132919.0,17.42,17.44,17.34,17.38,1132919.0
2024-01-09 14:00:00,17.38,17.4,17.33,17.35,893720.0,17.38,17.4,17.33,17.35,893720.0
2024-01-09 14:30:00,17.35,17.42,17.33,17.41,942457.0,17.35,17.42,17.33,17.41,942457.0
2024-01-09 15:00:00,17.41,17.43,17.34,17.36,937778.0,17.41,17.43,17.34,17.36,937778.0
2024-01-09 15:30:00,17.36,17.4,17.33,17.39,3059529.0,17.36,17.4,17.33,17.39,3059529.0
2024-01-10 09:30:00,17.27,17.43,17.19,17.39,3507914.0,17.27,17.43,17.19,17.39,3507914.0
2024-01-10 10:00:00,17.4,17.57,17.31,17.55,1991435.0,17.4,17.57,17.31,17.55,1991435.0
2024-01-10 10:30:00,17.56,17.72,17.5,17.7,2663227.0,17.56,17.72,17.5,17.7,2663227.0
2024-01-10 11:00:00,17.7,17.81,17.68,17.73,2169426.0,17.7,17.81,17.68,17.73,2169426.0
2024-01-10 11:30:00,17.73,17.77,17.69,17.73,1173442.0,17.73,17.77,17.69,17.73,1173442.0
2024-01-10 12:00:00,17.73,17.8,17.7,17.78,986924.0,17.73,17.8,17.7,17.78,986924.0
2024-01-10 12:30:00,17.79,17.83,17.73,17.81,1379043.0,17.79,17.83,17.73,17.81,1379043.0
2024-01-10 13:00:00,17.81,17.81,17.62,17.68,1239608.0,17.81,17.81,17.62,17.68,1239608.0
2024-01-10 13:30:00,17.68,17.72,17.65,17.71,714780.0,17.68,17.72,17.65,17.71,714780.0
2024-01-10 14:00:00,17.72,17.77,17.7,17.72,801773.0,17.72,17.77,17.7,17.72,801773.0
2024-01-10 14:30:00,17.72,17.79,17.7,17.76,833707.0,17.72,17.79,17.7,17.76,833707.0
2024-01-10 15:00:00,17.76,17.77,17.63,17.66,1351053.0,17.76,17.77,17.63,17.66,1351053.0
2024-01-10 15:30:00,17.66,17.79,17.64,17.77,2993330.0,17.66,17.79,17.64,17.77,2993330.0
2024-01-11 09:30:00,17.74,17.78,17.45,17.48,2729656.0,17.74,17.78,17.45,17.48,2729656.0
2024-01-11 10:00:00,17.49,17.49,17.18,17.39,2938436.0,17.49,17.49,17.18,17.39,2938436.0
2024-01-11 10:30:00,17.39,17.44,17.23,17.25,1971360.0,17.39,17.44,17.23,17.25,1971360.0
2024-01-11 11:00:00,17.25,17.28,17.19,17.2,1549919.0,17.25,17.28,17.19,17.2,1549919.0
2024-01-11 11:30:00,17.2,17.26,17.15,17.21,1340757.0,17.2,17.26,17.15,17.21,1340757.0
2024-01-11 12:00:00,17.21,17.38,17.19,17.37,1532581.0,17.21,17.38,17.19,17.37,1532581.0
2024-01-11 12:30:00,17.37,17.46,17.36,17.44,990170.0,17.37,17.46,17.36,17.44,990170.0
2024-01-11 13:00:00,17.43,17.5,17.42,17.43,1084513.0,17.43,17.5,17.42,17.43,1084513.0
2024-01-11 13:30:00,17.42,17.48,17.38,17.48,693284.0,17.42,17.48,17.38,17.48,693284.0
2024-01-11 14:00:00,17.48,17.51,17.43,17.51,547913.0,17.48,17.51,17.43,17.51,547913.0
2024-01-11 14:30:00,17.51,17.55,17.47,17.52,833530.0,17.51,17.55,17.47,17.52,833530.0
2024-01-11 15:00:00,17.52,17.53,17.45,17.48,1219347.0,17.52,17.53,17.45,17.48,1219347.0
2024-01-11 15:30:00,17.48,17.53,17.42,17.53,3148705.0,17.48,17.53,17.42,17.53,3148705.0
2024-01-12 09:30:00,17.53,17.53,17.07,17.2,3903713.0,17.53,17.53,17.07,17.2,3903713.0
2024-01-12 10:00:00,17.2,17.2,16.89,16.9,3402943.0,17.2,17.2,16.89,16.9,3402943.0
2024-01-12 10:30:00,16.91,16.94,16.74,16.88,2631111.0,16.91,16.94,16.74,16.88,2631111.0
2024-01-12 11:00:00,16.89,16.97,16.8,16.94,2274060.0,16.89,16.97,16.8,16.94,2274060.0
2024-01-12 11:30:00,16.95,17.02,16.9,16.93,1469338.0,16.95,17.02,16.9,16.93,1469338.0
2024-01-12 12:00:00,16.94,17.02,16.93,16.96,812672.0,16.94,17.02,16.93,16.96,812672.0
2024-01-12 12:30:00,16.96,17.06,16.94,17.04,998030.0,16.96,17.06,16.94,17.04,998030.0
2024-01-12 13:00:00,17.04,17.09,17.0,17.04,792459.0,17.04,17.09,17.0,17.04,792459.0
2024-01-12 13:30:00,17.05,17.07,16.98,17.06,836776.0,17.05,17.07,16.98,17.06,836776.0
2024-01-12 14:00:00,17.06,17.07,17.01,17.02,740420.0,17.06,17.07,17.01,17.02,740420.0
2024-01-12 14:30:00,17.01,17.02,16.93,16.97,888833.0,17.01,17.02,16.93,16.97,888833.0
2024-01-12 15:00:00,16.96,16.99,16.93,16.98,999897.0,16.96,16.99,16.93,16.98,999897.0
2024-01-12 15:30:00,16.98,17.0,16.93,16.96,2352768.0,16.98,17.0,16.93,16.96,2352768.0
2024-01-16 09:30:00,16.65,16.77,16.53,16.75,2875112.0,16.65,16.77,16.53,16.75,2875112.0
2024-01-16 10:00:00,16.75,16.99,16.73,16.89,3026788.0,16.75,16.99,16.73,16.89,3026788.0
2024-01-16 10:30:00,16.88,17.0,16.85,16.9,1886917.0,16.88,17.0,16.85,16.9,1886917.0
2024-01-16 11:00:00,16.9,16.95,16.81,16.89,2000951.0,16.9,16.95,16.81,16.89,2000951.0
2024-01-16 11:30:00,16.89,16.95,16.84,16.87,1322707.0,16.89,16.95,16.84,16.87,1322707.0
2024-01-16 12:00:00,16.87,16.97,16.85,16.93,1167550.0,16.87,16.97,16.85,16.93,1167550.0
2024-01-16 12:30:00,16.92,16.97,16.9,16.95,753399.0,16.92,16.97,16.9,16.95,753399.0
2024-01-16 13:00:00,16.95,17.1,16.95,17.08,1162191.0,16.95,17.1,16.95,17.08,1162191.0
2024-01-16 13:30:00,17.07,17.08,16.97,17.03,1063380.0,17.07,17.08,16.97,17.03,1063380.0
2024-01-16 14:00:00,17.03,17.08,16.97,16.98,1101608.0,17.03,17.08,16.97,16.98,1101608.0
2024-01-16 14:30:00,16.98,16.99,16.93,16.94,1069226.0,16.98,16.99,16.93,16.94,1069226.0
2024-01-16 15:00:00,16.94,16.98,16.91,16.94,1143354.0,16.94,16.98,16.91,16.94,1143354.0
2024-01-16 15:30:00,16.95,17.03,16.92,17.02,2474946.0,16.95,17.03,16.92,17.02,2474946.0
2024-01-17 09:30:00,16.57,16.94,16.57,16.75,2019512.0,16.57,16.94,16.57,16.75,2019512.0
2024-01-17 10:00:00,16.75,16.98,16.74,16.95,1446155.0,16.75,16.98,16.74,16.95,1446155.0
2024-01-17 10:30:00,16.95,16.96,16.83,16.89,1048493.0,16.95,16.96,16.83,16.89,1048493.0
2024-01-17 11:00:00,16.89,16.97,16.88,16.93,926359.0,16.89,16.97,16.88,16.93,926359.0
2024-01-17 11:30:00,16.93,16.93,16.88,16.92,786903.0,16.93,16.93,16.88,16.92,786903.0
2024-01-17 12:00:00,16.91,16.93,16.86,16.91,702162.0,16.91,16.93,16.86,16.91,702162.0
2024-01-17 12:30:00,16.9,16.96,16.9,16.93,608713.0,16.9,16.96,16.9,16.93,608713.0
2024-01-17 13:00:00,16.94,16.97,16.87,16.89,804586.0,16.94,16.97,16.87,16.89,804586.0
2024-01-17 13:30:00,16.88,16.9,16.84,16.86,766298.0,16.88,16.9,16.84,16.86,766298.0
2024-01-17 14:00:00,16.86,16.91,16.85,16.9,650106.0,16.86,16.91,16.85,16.9,650106.0
2024-01-17 14:30:00,16.9,16.91,16.86,16.87,597164.0,16.9,16.91,16.86,16.87,597164.0
2024-01-17 15:00:00,16.87,16.87,16.8,16.82,791966.0,16.87,16.87,16.8,16.82,791966.0
2024-01-17 15:30:00,16.82,16.87,16.81,16.87,1801776.0,16.82,16.87,16.81,16.87,1801776.0
2024-01-18 09:30:00,17.12,17.31,17.02,17.3,3276788.0,17.12,17.31,17.02,17.3,3276788.0
2024-01-18 10:00:00,17.3,17.65,17.25,17.55,4124121.0,17.3,17.65,17.25,17.55,4124121.0
2024-01-18 10:30:00,17.55,17.57,17.34,17.37,3148209.0,17.55,17.57,17.34,17.37,3148209.0
2024-01-18 11:00:00,17.36,17.37,17.26,17.29,1609836.0,17.36,17.37,17.26,17.29,1609836.0
2024-01-18 11:30:00,17.29,17.4,17.27,17.28,1586409.0,17.29,17.4,17.27,17.28,1586409.0
2024-01-18 12:00:00,17.28,17.29,17.03,17.07,1910537.0,17.28,17.29,17.03,17.07,1910537.0
2024-01-18 12:30:00,17.07,17.08,16.92,16.94,1659658.0,17.07,17.08,16.92,16.94,1659658.0
2024-01-18 13:00:00,16.94,16.97,16.84,16.93,2016669.0,16.94,16.97,16.84,16.93,2016669.0
2024-01-18 13:30:00,16.93,17.07,16.92,17.06,1488853.0,16.93,17.07,16.92,17.06,1488853.0
2024-01-18 14:00:00,17.06,17.13,17.04,17.11,1533614.0,17.06,17.13,17.04,17.11,1533614.0
2024-01-18 14:30:00,17.11,17.14,17.07,17.14,1472905.0,17.11,17.14,17.07,17.14,1472905.0
2024-01-18 15:00:00,17.14,17.23,17.11,17.23,1236473.0,17.14,17.23,17.11,17.23,1236473.0
2024-01-18 15:30:00,17.23,17.28,17.19,17.28,2782987.0,17.23,17.28,17.19,17.28,2782987.0
2024-01-19 09:30:00,17.22,17.22,16.82,16.94,3071659.0,17.22,17.22,16.82,16.94,3071659.0
2024-01-19 10:00:00,16.94,17.07,16.94,16.99,1701446.0,16.94,17.07,16.94,16.99,1701446.0
2024-01-19 10:30:00,17.0,17.0,16.91,16.98,1103220.0,17.0,17.0,16.91,16.98,1103220.0
2024-01-19 11:00:00,16.97,17.12,16.97,17.03,1178919.0,16.97,17.12,16.97,17.03,1178919.0
2024-01-19 11:30:00,17.02,17.05,16.99,17.03,738474.0,17.02,17.05,16.99,17.03,738474.0
2024-01-19 12:00:00,17.03,17.05,16.97,17.05,685681.0,17.03,17.05,16.97,17.05,685681.0
2024-01-19 12:30:00,17.05,17.15,17.02,17.15,1043236.0,17.05,17.15,17.02,17.15,1043236.0
2024-01-19 13:00:00,17.15,17.19,17.12,17.16,716757.0,17.15,17.19,17.12,17.16,716757.0
2024-01-19 13:30:00,17.16,17.17,17.1,17.16,793415.0,17.16,17.17,17.1,17.16,793415.0
2024-01-19 14:00:00,17.16,17.21,17.14,17.19,748031.0,17.16,17.21,17.14,17.19,748031.0
2024-01-19 14:30:00,17.19,17.27,17.15,17.26,963480.0,17.19,17.27,17.15,17.26,963480.0
2024-01-19 15:00:00,17.26,17.31,17.23,17.3,1719476.0,17.26,17.31,17.23,17.3,1719476.0
2024-01-19 15:30:00,17.31,17.35,17.27,17.34,3725029.0,17.31,17.35,17.27,17.34,3725029.0
2024-01-22 09:30:00,17.5,17.55,16.95,17.27,5113604.0,17.5,17.55,16.95,17.27,5113604.0
2024-01-22 10:00:00,17.27,17.37,17.07,17.1,3270477.0,17.27,17.37,17.07,17.1,3270477.0
2024-01-22 10:30:00,17.09,17.18,16.96,17.01,3699818.0,17.09,17.18,16.96,17.01,3699818.0
2024-01-22 11:00:00,17.01,17.03,16.92,17.01,3432299.0,17.01,17.03,16.92,17.01,3432299.0
2024-01-22 11:30:00,17.01,17.06,16.89,16.9,2907548.0,17.01,17.06,16.89,16.9,2907548.0
2024-01-22 12:00:00,16.89,16.91,16.78,16.8,3041273.0,16.89,16.91,16.78,16.8,3041273.0
2024-01-22 12:30:00,16.8,16.86,16.65,16.68,3537067.0,16.8,16.86,16.65,16.68,3537067.0
2024-01-22 13:00:00,16.68,16.78,16.61,16.71,2516460.0,16.68,16.78,16.61,16.71,2516460.0
2024-01-22 13:30:00,16.71,16.74,16.54,16.6,3055157.0,16.71,16.74,16.54,16.6,3055157.0
2024-01-22 14:00:00,16.6,16.6,16.46,16.5,2272652.0,16.6,16.6,16.46,16.5,2272652.0
2024-01-22 14:30:00,16.5,16.55,16.38,16.46,4550245.0,16.5,16.55,16.38,16.46,4550245.0
2024-01-22 15:00:00,16.47,16.82,16.44,16.77,5543425.0,16.47,16.82,16.44,16.77,5543425.0
2024-01-22 15:30:00,16.77,16.79,16.62,16.64,7153755.0,16.77,16.79,16.62,16.64,7153755.0
2024-01-23 09:30:00,16.51,16.78,16.48,16.51,5840371.0,16.51,16.78,16.48,16.51,5840371.0
2024-01-23 10:00:00,16.51,16.56,16.4,16.44,3034311.0,16.51,16.56,16.4,16.44,3034311.0
2024-01-23 10:30:00,16.43,16.45,16.26,16.45,4051819.0,16.43,16.45,16.26,16.45,4051819.0
2024-01-23 11:00:00,16.45,16.49,16.34,16.39,2850550.0,16.45,16.49,16.34,16.39,2850550.0
2024-01-23 11:30:00,16.39,16.39,16.31,16.38,2080598.0,16.39,16.39,16.31,16.38,2080598.0
2024-01-23 12:00:00,16.38,16.41,16.33,16.35,1755186.0,16.38,16.41,16.33,16.35,1755186.0
2024-01-23 12:30:00,16.35,16.36,16.21,16.31,2208664.0,16.35,16.36,16.21,16.31,2208664.0
2024-01-23 13:00:00,16.3,16.33,16.26,16.28,1246975.0,16.3,16.33,16.26,16.28,1246975.0
2024-01-23 13:30:00,16.28,16.31,16.21,16.28,1573459.0,16.28,16.31,16.21,16.28,1573459.0
2024-01-23 14:00:00,16.28,16.32,16.23,16.25,1254014.0,16.28,16.32,16.23,16.25,1254014.0
2024-01-23 14:30:00,16.25,16.3,16.21,16.3,1307505.0,16.25,16.3,16.21,16.3,1307505.0
2024-01-23 15:00:00,16.29,16.4,16.29,16.33,2112813.0,16.29,16.4,16.29,16.33,2112813.0
2024-01-23 15:30:00,16.32,16.34,16.23,16.26,5037004.0,16.32,16.34,16.23,16.26,5037004.0
2024-01-24 09:30:00,16.5,16.75,16.44,16.51,5626730.0,16.5,16.75,16.44,16.51,5626730.0
2024-01-24 10:00:00,16.51,16.52,16.38,16.38,2559093.0,16.51,16.52,16.38,16.38,2559093.0
2024-01-24 10:30:00,16.38,16.39,16.25,16.29,2191617.0,16.38,16.39,16.25,16.29,2191617.0
2024-01-24 11:00:00,16.29,16.33,16.18,16.3,2053484.0,16.29,16.33,16.18,16.3,2053484.0
2024-01-24 11:30:00,16.29,16.33,16.22,16.24,1304788.0,16.29,16.33,16.22,16.24,1304788.0
2024-01-24 12:00:00,16.23,16.31,16.21,16.23,1177335.0,16.23,16.31,16.21,16.23,1177335.0
2024-01-24 12:30:00,16.24,16.31,16.23,16.24,1036218.0,16.24,16.31,16.23,16.24,1036218.0
2024-01-24 13:00:00,16.25,16.31,16.22,16.25,1217258.0,16.25,16.31,16.22,16.25,1217258.0
2024-01-24 13:30:00,16.25,16.25,16.13,16.22,1814709.0,16.25,16.25,16.13,16.22,1814709.0
2024-01-24 14:00:00,16.21,16.29,16.2,16.23,1268054.0,16.21,16.29,16.2,16.23,1268054.0
2024-01-24 14:30:00,16.23,16.26,16.2,16.23,1380134.0,16.23,16.26,16.2,16.23,1380134.0
2024-01-24 15:00:00,16.23,16.24,16.14,16.16,1760841.0,16.23,16.24,16.14,16.16,1760841.0
2024-01-24 15:30:00,16.16,16.19,16.06,16.08,5589710.0,16.16,16.19,16.06,16.08,5589710.0
2024-01-25 09:30:00,16.29,16.42,16.21,16.35,4657865.0,16.29,16.42,16.21,16.35,4657865.0
2024-01-25 10:00:00,16.35,16.48,16.35,16.37,4149293.0,16.35,16.48,16.35,16.37,4149293.0
2024-01-25 10:30:00,16.37,16.38,16.21,16.23,2009906.0,16.37,16.38,16.21,16.23,2009906.0
2024-01-25 11:00:00,16.23,16.36,16.21,16.36,1747802.0,16.23,16.36,16.21,16.36,1747802.0
2024-01-25 11:30:00,16.36,16.39,16.33,16.37,1396918.0,16.36,16.39,16.33,16.37,1396918.0
2024-01-25 12:00:00,16.37,16.41,16.31,16.38,2474337.0,16.37,16.41,16.31,16.38,2474337.0
2024-01-25 12:30:00,16.39,16.39,16.27,16.3,1439605.0,16.39,16.39,16.27,16.3,1439605.0
2024-01-25 13:00:00,16.3,16.42,16.3,16.38,1396640.0,16.3,16.42,16.3,16.38,1396640.0
2024-01-25 13:30:00,16.38,16.43,16.36,16.39,1563393.0,16.38,16.43,16.36,16.39,1563393.0
2024-01-25 14:00:00,16.39,16.44,16.35,16.43,1171067.0,16.39,16.44,16.35,16.43,1171067.0
2024-01-25 14:30:00,16.43,16.43,16.35,16.39,1437901.0,16.43,16.43,16.35,16.39,1437901.0
2024-01-25 15:00:00,16.39,16.41,16.36,16.39,1778108.0,16.39,16.41,16.36,16.39,1778108.0
2024-01-25 15:30:00,16.39,16.5,16.37,16.47,5961798.0,16.39,16.5,16.37,16.47,5961798.0
2024-01-26 09:30:00,16.5,16.51,16.3,16.39,3316397.0,16.5,16.51,16.3,16.39,3316397.0
2024-01-26 10:00:00,16.38,16.4,16.13,16.19,3001968.0,16.38,16.4,16.13,16.19,3001968.0
2024-01-26 10:30:00,16.19,16.25,16.08,16.1,2524091.0,16.19,16.25,16.08,16.1,2524091.0
2024-01-26 11:00:00,16.1,16.13,16.01,16.13,3572237.0,16.1,16.13,16.01,16.13,3572237.0
2024-01-26 11:30:00,16.13,16.22,16.12,16.2,1576251.0,16.13,16.22,16.12,16.2,1576251.0
2024-01-26 12:00:00,16.2,16.24,16.16,16.2,1143259.0,16.2,16.24,16.16,16.2,1143259.0
2024-01-26 12:30:00,16.2,16.21,16.07,16.1,1008866.0,16.2,16.21,16.07,16.1,1008866.0
2024-01-26 13:00:00,16.1,16.12,16.03,16.09,1576361.0,16.1,16.12,16.03,16.09,1576361.0
2024-01-26 13:30:00,16.1,16.1,16.01,16.02,1700828.0,16.1,16.1,16.01,16.02,1700828.0
2024-01-26 14:00:00,16.02,16.09,15.97,16.07,2364820.0,16.02,16.09,15.97,16.07,2364820.0
2024-01-26 14:30:00,16.06,16.12,16.0,16.03,2310642.0,16.06,16.12,16.0,16.03,2310642.0
2024-01-26 15:00:00,16.03,16.03,15.92,15.93,2277251.0,16.03,16.03,15.92,15.93,2277251.0
2024-01-26 15:30:00,15.93,15.94,15.81,15.83,8252278.0,15.93,15.94,15.81,15.83,8252278.0
2024-01-29 09:30:00,15.7,16.19,15.69,16.16,4976715.0,15.7,16.19,15.69,16.16,4976715.0
2024-01-29 10:00:00,16.16,16.28,16.08,16.12,3417213.0,16.16,16.28,16.08,16.12,3417213.0
2024-01-29 10:30:00,16.11,16.12,16.01,16.06,2214452.0,16.11,16.12,16.01,16.06,2214452.0
2024-01-29 11:00:00,16.06,16.16,16.06,16.11,2455535.0,16.06,16.16,16.06,16.11,2455535.0
2024-01-29 11:30:00,16.11,16.19,16.07,16.18,1657679.0,16.11,16.19,16.07,16.18,1657679.0
2024-01-29 12:00:00,16.18,16.22,16.13,16.2,1105003.0,16.18,16.22,16.13,16.2,1105003.0
2024-01-29 12:30:00,16.2,16.26,16.15,16.25,1582365.0,16.2,16.26,16.15,16.25,1582365.0
2024-01-29 13:00:00,16.25,16.4,16.24,16.38,2300002.0,16.25,16.4,16.24,16.38,2300002.0
2024-01-29 13:30:00,16.38,16.45,16.34,16.41,1935259.0,16.38,16.45,16.34,16.41,1935259.0
2024-01-29 14:00:00,16.41,16.5,16.39,16.47,2134682.0,16.41,16.5,16.39,16.47,2134682.0
2024-01-29 14:30:00,16.46,16.47,16.35,16.38,2051674.0,16.46,16.47,16.35,16.38,2051674.0
2024-01-29 15:00:00,16.39,16.51,16.38,16.46,2629876.0,16.39,16.51,16.38,16.46,2629876.0
2024-01-29 15:30:00,16.47,16.55,16.44,16.55,4305381.0,16.47,16.55,16.44,16.55,4305381.0
2024-01-30 09:30:00,16.8,17.2,16.51,16.71,8350576.0,16.8,17.2,16.51,16.71,8350576.0
2024-01-30 10:00:00,16.71,16.71,16.39,16.55,4254589.0,16.71,16.71,16.39,16.55,4254589.0
2024-01-30 10:30:00,16.56,16.57,16.44,16.51,2078452.0,16.56,16.57,16.44,16.51,2078452.0
2024-01-30 11:00:00,16.5,16.73,16.49,16.59,3011085.0,16.5,16.73,16.49,16.59,3011085.0
2024-01-30 11:30:00,16.6,16.63,16.5,16.52,1442137.0,16.6,16.63,16.5,16.52,1442137.0
2024-01-30 12:00:00,16.51,16.6,16.48,16.5,2648176.0,16.51,16.6,16.48,16.5,2648176.0
2024-01-30 12:30:00,16.5,16.52,16.47,16.51,1221363.0,16.5,16.52,16.47,16.51,1221363.0
2024-01-30 13:00:00,16.5,16.66,16.48,16.66,1934358.0,16.5,16.66,16.48,16.66,1934358.0
2024-01-30 13:30:00,16.64,16.65,16.53,16.55,1808821.0,16.64,16.65,16.53,16.55,1808821.0
2024-01-30 14:00:00,16.55,16.57,16.49,16.5,1389861.0,16.55,16.57,16.49,16.5,1389861.0
2024-01-30 14:30:00,16.5,16.54,16.48,16.53,1513935.0,16.5,16.54,16.48,16.53,1513935.0
2024-01-30 15:00:00,16.53,16.58,16.51,16.54,2243171.0,16.53,16.58,16.51,16.54,2243171.0
2024-01-30 15:30:00,16.54,16.55,16.45,16.47,5960208.0,16.54,16.55,16.45,16.47,5960208.0
2024-01-31 09:30:00,16.38,16.98,16.35,16.95,5680947.0,16.38,16.98,16.35,16.95,5680947.0
2024-01-31 10:00:00,16.94,16.98,16.71,16.95,4121966.0,16.94,16.98,16.71,16.95,4121966.0
2024-01-31 10:30:00,16.95,17.1,16.9,16.93,2807289.0,16.95,17.1,16.9,16.93,2807289.0
2024-01-31 11:00:00,16.93,17.1,16.92,16.98,1959885.0,16.93,17.1,16.92,16.98,1959885.0
2024-01-31 11:30:00,16.98,17.06,16.87,17.02,1569074.0,16.98,17.06,16.87,17.02,1569074.0
2024-01-31 12:00:00,17.02,17.14,17.0,17.13,1669509.0,17.02,17.14,17.0,17.13,1669509.0
2024-01-31 12:30:00,17.13,17.15,17.04,17.13,1530118.0,17.13,17.15,17.04,17.13,1530118.0
2024-01-31 13:00:00,17.14,17.18,17.04,17.06,1063365.0,17.14,17.18,17.04,17.06,1063365.0
2024-01-31 13:30:00,17.05,17.06,16.93,16.94,1188554.0,17.05,17.06,16.93,16.94,1188554.0
2024-01-31 14:00:00,16.94,16.97,16.79,16.84,1503645.0,16.94,16.97,16.79,16.84,1503645.0
2024-01-31 14:30:00,16.84,17.12,16.8,16.87,1775206.0,16.84,17.12,16.8,16.87,1775206.0
2024-01-31 15:00:00,16.87,16.89,16.62,16.78,2833972.0,16.87,16.89,16.62,16.78,2833972.0
2024-01-31 15:30:00,16.79,16.79,16.53,16.57,5171926.0,16.79,16.79,16.53,16.57,5171926.0
2024-02-01 09:30:00,17.09,17.24,16.65,16.72,6271039.0,17.09,17.24,16.65,16.72,6271039.0
2024-02-01 10:00:00,16.72,16.74,16.49,16.59,3266149.0,16.72,16.74,16.49,16.59,3266149.0
2024-02-01 10:30:00,16.59,16.63,16.26,16.35,2891349.0,16.59,16.63,16.26,16.35,2891349.0
2024-02-01 11:00:00,16.35,16.4,16.22,16.27,2434329.0,16.35,16.4,16.22,16.27,2434329.0
2024-02-01 11:30:00,16.27,16.38,16.24,16.36,1988689.0,16.27,16.38,16.24,16.36,1988689.0
2024-02-01 12:00:00,16.36,16.54,16.35,16.48,2307749.0,16.36,16.54,16.35,16.48,2307749.0
2024-02-01 12:30:00,16.47,16.92,16.47,16.88,3079244.0,16.47,16.92,16.47,16.88,3079244.0
2024-02-01 13:00:00,16.89,16.89,16.55,16.6,1887654.0,16.89,16.89,16.55,16.6,1887654.0
2024-02-01 13:30:00,16.6,16.62,16.46,16.56,2060367.0,16.6,16.62,16.46,16.56,2060367.0
2024-02-01 14:00:00,16.57,16.7,16.55,16.62,1632894.0,16.57,16.7,16.55,16.62,1632894.0
2024-02-01 14:30:00,16.63,16.75,16.61,16.71,1228626.0,16.63,16.75,16.61,16.71,1228626.0
2024-02-01 15:00:00,16.71,16.74,16.64,16.69,1751795.0,16.71,16.74,16.64,16.69,1751795.0
2024-02-01 15:30:00,16.69,16.8,16.68,16.79,3760516.0,16.69,16.8,16.68,16.79,3760516.0
2024-02-02 09:30:00,16.63,16.66,16.23,16.38,4493563.0,16.63,16.66,16.23,16.38,4493563.0
2024-02-02 10:00:00,16.39,16.48,16.22,16.45,2566083.0,16.39,16.48,16.22,16.45,2566083.0
2024-02-02 10:30:00,16.45,16.55,16.36,16.48,2193011.0,16.45,16.55,16.36,16.48,2193011.0
2024-02-02 11:00:00,16.49,16.52,16.35,16.4,1427950.0,16.49,16.52,16.35,16.4,1427950.0
2024-02-02 11:30:00,16.4,16.45,16.32,16.34,1508365.0,16.4,16.45,16.32,16.34,1508365.0
2024-02-02 12:00:00,16.34,16.38,16.15,16.28,2376154.0,16.34,16.38,16.15,16.28,2376154.0
2024-02-02 12:30:00,16.29,16.35,16.14,16.2,1615841.0,16.29,16.35,16.14,16.2,1615841.0
2024-02-02 13:00:00,16.2,16.34,16.2,16.32,1273648.0,16.2,16.34,16.2,16.32,1273648.0
2024-02-02 13:30:00,16.33,16.44,16.32,16.36,1429351.0,16.33,16.44,16.32,16.36,1429351.0
2024-02-02 14:00:00,16.36,16.45,16.34,16.43,1384595.0,16.36,16.45,16.34,16.43,1384595.0
2024-02-02 14:30:00,16.42,16.51,16.42,16.51,1173379.0,16.42,16.51,16.42,16.51,1173379.0
2024-02-02 15:00:00,16.51,16.54,16.45,16.54,1171239.0,16.51,16.54,16.45,16.54,1171239.0
2024-02-02 15:30:00,16.54,16.54,16.41,16.44,2780719.0,16.54,16.54,16.41,16.44,2780719.0
2024-02-05 09:30:00,16.21,16.25,15.95,16.04,3583554.0,16.21,16.25,15.95,16.04,3583554.0
2024-02-05 10:00:00,16.03,16.04,15.76,15.83,3437188.0,16.03,16.04,15.76,15.83,3437188.0
2024-02-05 10:30:00,15.84,15.87,15.64,15.76,3192338.0,15.84,15.87,15.64,15.76,3192338.0
2024-02-05 11:00:00,15.76,15.81,15.7,15.74,2203906.0,15.76,15.81,15.7,15.74,2203906.0
2024-02-05 11:30:00,15.73,15.8,15.71,15.76,1127793.0,15.73,15.8,15.71,15.76,1127793.0
2024-02-05 12:00:00,15.75,15.8,15.7,15.79,1147844.0,15.75,15.8,15.7,15.79,1147844.0
2024-02-05 12:30:00,15.79,15.83,15.75,15.77,967745.0,15.79,15.83,15.75,15.77,967745.0
2024-02-05 13:00:00,15.76,15.77,15.66,15.68,1459670.0,15.76,15.77,15.66,15.68,1459670.0
2024-02-05 13:30:00,15.67,15.73,15.66,15.7,1096266.0,15.67,15.73,15.66,15.7,1096266.0
2024-02-05 14:00:00,15.7,15.77,15.68,15.73,1013590.0,15.7,15.77,15.68,15.73,1013590.0
2024-02-05 14:30:00,15.73,15.76,15.7,15.71,907922.0,15.73,15.76,15.7,15.71,907922.0
2024-02-05 15:00:00,15.72,15.83,15.67,15.83,1847132.0,15.72,15.83,15.67,15.83,1847132.0
2024-02-05 15:30:00,15.83,15.86,15.76,15.82,3978149.0,15.83,15.86,15.76,15.82,3978149.0
2024-02-06 09:30:00,15.76,16.04,15.55,15.98,3616790.0,15.76,16.04,15.55,15.98,3616790.0
2024-02-06 10:00:00,15.99,16.0,15.8,15.9,1698291.0,15.99,16.0,15.8,15.9,1698291.0
2024-02-06 10:30:00,15.91,16.09,15.9,16.04,1193681.0,15.91,16.09,15.9,16.04,1193681.0
2024-02-06 11:00:00,16.04,16.13,16.01,16.09,1541030.0,16.04,16.13,16.01,16.09,1541030.0
2024-02-06 11:30:00,16.08,16.1,15.99,15.99,990999.0,16.08,16.1,15.99,15.99,990999.0
2024-02-06 12:00:00,15.99,16.08,15.91,16.08,1575290.0,15.99,16.08,15.91,16.08,1575290.0
2024-02-06 12:30:00,16.08,16.1,16.01,16.05,895746.0,16.08,16.1,16.01,16.05,895746.0
2024-02-06 13:00:00,16.05,16.07,16.01,16.02,609631.0,16.05,16.07,16.01,16.02,609631.0
2024-02-06 13:30:00,16.02,16.12,16.01,16.11,809516.0,16.02,16.12,16.01,16.11,809516.0
2024-02-06 14:00:00,16.11,16.11,15.98,15.99,806945.0,16.11,16.11,15.98,15.99,806945.0
2024-02-06 14:30:00,16.0,16.02,15.95,15.99,1037867.0,16.0,16.02,15.95,15.99,1037867.0
2024-02-06 15:00:00,15.99,16.02,15.88,15.9,1064513.0,15.99,16.02,15.88,15.9,1064513.0
2024-02-06 15:30:00,15.9,15.99,15.88,15.98,2550834.0,15.9,15.99,15.88,15.98,2550834.0
2024-02-07 09:30:00,16.0,16.03,15.69,15.74,2279427.0,16.0,16.03,15.69,15.74,2279427.0
2024-02-07 10:00:00,15.74,15.85,15.66,15.81,1543006.0,15.74,15.85,15.66,15.81,1543006.0
2024-02-07 10:30:00,15.81,15.84,15.71,15.74,1458805.0,15.81,15.84,15.71,15.74,1458805.0
2024-02-07 11:00:00,15.75,15.79,15.72,15.77,1128803.0,15.75,15.79,15.72,15.77,1128803.0
2024-02-07 11:30:00,15.77,15.79,15.73,15.75,695488.0,15.77,15.79,15.73,15.75,695488.0
2024-02-07 12:00:00,15.75,15.75,15.61,15.64,1629883.0,15.75,15.75,15.61,15.64,1629883.0
2024-02-07 12:30:00,15.63,15.78,15.62,15.78,935303.0,15.63,15.78,15.62,15.78,935303.0
2024-02-07 13:00:00,15.79,15.87,15.78,15.83,1552369.0,15.79,15.87,15.78,15.83,1552369.0
2024-02-07 13:30:00,15.83,15.84,15.75,15.79,1266423.0,15.83,15.84,15.75,15.79,1266423.0
2024-02-07 14:00:00,15.79,15.81,15.71,15.78,941270.0,15.79,15.81,15.71,15.78,941270.0
2024-02-07 14:30:00,15.78,15.83,15.76,15.83,838268.0,15.78,15.83,15.76,15.83,838268.0
2024-02-07 15:00:00,15.83,15.85,15.75,15.77,1088354.0,15.83,15.85,15.75,15.77,1088354.0
2024-02-07 15:30:00,15.76,15.77,15.66,15.72,3225284.0,15.76,15.77,15.66,15.72,3225284.0
2024-02-08 09:30:00,15.64,15.73,15.5,15.64,2921986.0,15.64,15.73,15.5,15.64,2921986.0
2024-02-08 10:00:00,15.63,15.67,15.53,15.54,1336897.0,15.63,15.67,15.53,15.54,1336897.0
2024-02-08 10:30:00,15.54,15.6,15.46,15.52,1505317.0,15.54,15.6,15.46,15.52,1505317.0
2024-02-08 11:00:00,15.53,15.55,15.46,15.47,1301533.0,15.53,15.55,15.46,15.47,1301533.0
2024-02-08 11:30:00,15.47,15.5,15.42,15.45,1822722.0,15.47,15.5,15.42,15.45,1822722.0
2024-02-08 12:00:00,15.45,15.57,15.44,15.54,1719181.0,15.45,15.57,15.44,15.54,1719181.0
2024-02-08 12:30:00,15.54,15.56,15.5,15.54,810780.0,15.54,15.56,15.5,15.54,810780.0
2024-02-08 13:00:00,15.54,15.66,15.52,15.63,1308213.0,15.54,15.66,15.52,15.63,1308213.0
2024-02-08 13:30:00,15.63,15.79,15.61,15.76,1723630.0,15.63,15.79,15.61,15.76,1723630.0
2024-02-08 14:00:00,15.76,15.77,15.68,15.7,1196799.0,15.76,15.77,15.68,15.7,1196799.0
2024-02-08 14:30:00,15.7,15.75,15.67,15.73,868338.0,15.7,15.75,15.67,15.73,868338.0
2024-02-08 15:00:00,15.73,15.75,15.69,15.72,993381.0,15.73,15.75,15.69,15.72,993381.0
2024-02-08 15:30:00,15.72,15.74,15.67,15.68,3031078.0,15.72,15.74,15.67,15.68,3031078.0
2024-02-09 09:30:00,15.68,15.74,15.47,15.53,2943535.0,15.68,15.74,15.47,15.53,2943535.0
2024-02-09 10:00:00,15.53,15.54,15.43,15.52,1690248.0,15.53,15.54,15.43,15.52,1690248.0
2024-02-09 10:30:00,15.51,15.52,15.39,15.49,1738375.0,15.51,15.52,15.39,15.49,1738375.0
2024-02-09 11:00:00,15.48,15.56,15.05,15.17,6773750.0,15.48,15.56,15.05,15.17,6773750.0
2024-02-09 11:30:00,15.17,15.23,14.96,15.04,6990561.0,15.17,15.23,14.96,15.04,6990561.0
2024-02-09 12:00:00,15.04,15.15,14.99,15.1,4159933.0,15.04,15.15,14.99,15.1,4159933.0
2024-02-09 12:30:00,15.1,15.25,15.06,15.18,3610115.0,15.1,15.25,15.06,15.18,3610115.0
2024-02-09 13:00:00,15.19,15.24,15.12,15.17,2145277.0,15.19,15.24,15.12,15.17,2145277.0
2024-02-09 13:30:00,15.17,15.28,15.15,15.17,1996952.0,15.17,15.28,15.15,15.17,1996952.0
2024-02-09 14:00:00,15.16,15.26,15.16,15.17,1110218.0,15.16,15.26,15.16,15.17,1110218.0
2024-02-09 14:30:00,15.17,15.24,15.16,15.18,1351325.0,15.17,15.24,15.16,15.18,1351325.0
2024-02-09 15:00:00,15.18,15.27,15.15,15.25,2258477.0,15.18,15.27,15.15,15.25,2258477.0
2024-02-09 15:30:00,15.25,15.3,15.22,15.3,4823799.0,15.25,15.3,15.22,15.3,4823799.0
2024-02-12 09:30:00,15.33,15.64,15.27,15.56,4998920.0,15.33,15.64,15.27,15.56,4998920.0
2024-02-12 10:00:00,15.57,15.57,15.38,15.52,2514819.0,15.57,15.57,15.38,15.52,2514819.0
2024-02-12 10:30:00,15.51,15.61,15.48,15.51,2117635.0,15.51,15.61,15.48,15.51,2117635.0
2024-02-12 11:00:00,15.51,15.57,15.43,15.5,1675824.0,15.51,15.57,15.43,15.5,1675824.0
2024-02-12 11:30:00,15.51,15.54,15.45,15.51,1021719.0,15.51,15.54,15.45,15.51,1021719.0
2024-02-12 12:00:00,15.5,15.58,15.5,15.54,1332279.0,15.5,15.58,15.5,15.54,1332279.0
2024-02-12 12:30:00,15.55,15.56,15.49,15.54,868310.0,15.55,15.56,15.49,15.54,868310.0
2024-02-12 13:00:00,15.54,15.59,15.49,15.5,1038220.0,15.54,15.59,15.49,15.5,1038220.0
2024-02-12 13:30:00,15.5,15.57,15.48,15.54,1227844.0,15.5,15.57,15.48,15.54,1227844.0
2024-02-12 14:00:00,15.54,15.56,15.4,15.45,1524197.0,15.54,15.56,15.4,15.45,1524197.0
2024-02-12 14:30:00,15.44,15.5,15.42,15.47,1190215.0,15.44,15.5,15.42,15.47,1190215.0
2024-02-12 15:00:00,15.46,15.52,15.46,15.49,1451391.0,15.46,15.52,15.46,15.49,1451391.0
2024-02-12 15:30:00,15.48,15.49,15.43,15.49,3507921.0,15.48,15.49,15.43,15.49,3507921.0
2024-02-13 09:30:00,15.04,15.08,14.9,14.97,3367302.0,15.04,15.08,14.9,14.97,3367302.0
2024-02-13 10:00:00,14.97,15.04,14.9,14.96,2084907.0,14.97,15.04,14.9,14.96,2084907.0
2024-02-13 10:30:00,14.96,15.0,14.91,14.98,1948692.0,14.96,15.0,14.91,14.98,1948692.0
2024-02-13 11:00:00,14.97,15.19,14.97,15.18,1301338.0,14.97,15.19,14.97,15.18,1301338.0
2024-02-13 11:30:00,15.18,15.24,15.1,15.12,1773358.0,15.18,15.24,15.1,15.12,1773358.0
2024-02-13 12:00:00,15.11,15.15,15.08,15.14,962936.0,15.11,15.15,15.08,15.14,962936.0
2024-02-13 12:30:00,15.14,15.22,15.11,15.15,1154401.0,15.14,15.22,15.11,15.15,1154401.0
2024-02-13 13:00:00,15.15,15.16,15.05,15.08,843544.0,15.15,15.16,15.05,15.08,843544.0
2024-02-13 13:30:00,15.08,15.12,15.05,15.09,775502.0,15.08,15.12,15.05,15.09,775502.0
2024-02-13 14:00:00,15.09,15.09,15.02,15.06,825100.0,15.09,15.09,15.02,15.06,825100.0
2024-02-13 14:30:00,15.06,15.09,14.96,14.99,1177537.0,15.06,15.09,14.96,14.99,1177537.0
2024-02-13 15:00:00,15.0,15.02,14.94,15.02,1709217.0,15.0,15.02,14.94,15.02,1709217.0
2024-02-13 15:30:00,15.02,15.13,15.01,15.12,2482083.0,15.02,15.13,15.01,15.12,2482083.0
2024-02-14 09:30:00,15.27,15.36,14.96,14.98,2995931.0,15.27,15.36,14.96,14.98,2995931.0
2024-02-14 10:00:00,14.98,15.03,14.84,14.98,4148138.0,14.98,15.03,14.84,14.98,4148138.0
2024-02-14 10:30:00,14.97,15.1,14.94,15.04,2278505.0,14.97,15.1,14.94,15.04,2278505.0
2024-02-14 11:00:00,15.03,15.06,14.97,15.03,1434145.0,15.03,15.06,14.97,15.03,1434145.0
2024-02-14 11:30:00,15.03,15.07,14.99,15.03,1478735.0,15.03,15.07,14.99,15.03,1478735.0
2024-02-14 12:00:00,15.04,15.13,14.99,15.11,832560.0,15.04,15.13,14.99,15.11,832560.0
2024-02-14 12:30:00,15.12,15.13,15.07,15.11,928281.0,15.12,15.13,15.07,15.11,928281.0
2024-02-14 13:00:00,15.11,15.15,15.09,15.13,777931.0,15.11,15.15,15.09,15.13,777931.0
2024-02-14 13:30:00,15.13,15.18,15.13,15.18,774420.0,15.13,15.18,15.13,15.18,774420.0
2024-02-14 14:00:00,15.17,15.22,15.1,15.22,973988.0,15.17,15.22,15.1,15.22,973988.0
2024-02-14 14:30:00,15.22,15.22,15.13,15.18,1142468.0,15.22,15.22,15.13,15.18,1142468.0
2024-02-14 15:00:00,15.18,15.3,15.17,15.28,1829929.0,15.18,15.3,15.17,15.28,1829929.0
2024-02-14 15:30:00,15.28,15.28,15.22,15.27,3243796.0,15.28,15.28,15.22,15.27,3243796.0
2024-02-15 09:30:00,15.36,15.61,15.16,15.16,4249040.0,15.36,15.61,15.16,15.16,4249040.0
2024-02-15 10:00:00,15.17,15.36,15.13,15.33,2784232.0,15.17,15.36,15.13,15.33,2784232.0
2024-02-15 10:30:00,15.33,15.36,15.19,15.2,1252111.0,15.33,15.36,15.19,15.2,1252111.0
2024-02-15 11:00:00,15.2,15.24,15.15,15.21,945738.0,15.2,15.24,15.15,15.21,945738.0
2024-02-15 11:30:00,15.21,15.34,15.2,15.32,1083070.0,15.21,15.34,15.2,15.32,1083070.0
2024-02-15 12:00:00,15.32,15.39,15.31,15.33,1093885.0,15.32,15.39,15.31,15.33,1093885.0
2024-02-15 12:30:00,15.33,15.34,15.2,15.24,945180.0,15.33,15.34,15.2,15.24,945180.0
2024-02-15 13:00:00,15.24,15.28,15.21,15.26,1073420.0,15.24,15.28,15.21,15.26,1073420.0
2024-02-15 13:30:00,15.26,15.27,15.23,15.27,743798.0,15.26,15.27,15.23,15.27,743798.0
2024-02-15 14:00:00,15.27,15.27,15.2,15.21,735058.0,15.27,15.27,15.2,15.21,735058.0
2024-02-15 14:30:00,15.21,15.29,15.2,15.28,817246.0,15.21,15.29,15.2,15.28,817246.0
2024-02-15 15:00:00,15.28,15.28,15.22,15.24,844550.0,15.28,15.28,15.22,15.24,844550.0
2024-02-15 15:30:00,15.24,15.25,15.18,15.24,2377716.0,15.24,15.25,15.18,15.24,2377716.0
2024-02-16 09:30:00,15.02,15.05,14.82,14.89,3757947.0,15.02,15.05,14.82,14.89,3757947.0
2024-02-16 10:00:00,14.89,15.01,14.84,15.0,1989587.0,14.89,15.01,14.84,15.0,1989587.0
2024-02-16 10:30:00,15.0,15.06,14.97,15.05,1572302.0,15.0,15.06,14.97,15.05,1572302.0
2024-02-16 11:00:00,15.05,15.08,15.02,15.08,1259938.0,15.05,15.08,15.02,15.08,1259938.0
2024-02-16 11:30:00,15.08,15.12,14.99,15.0,1342198.0,15.08,15.12,14.99,15.0,1342198.0
2024-02-16 12:00:00,15.0,15.01,14.94,14.96,986967.0,15.0,15.01,14.94,14.96,986967.0
2024-02-16 12:30:00,14.96,14.97,14.9,14.92,894217.0,14.96,14.97,14.9,14.92,894217.0
2024-02-16 13:00:00,14.93,14.94,14.88,14.94,1494543.0,14.93,14.94,14.88,14.94,1494543.0
2024-02-16 13:30:00,14.94,14.94,14.88,14.89,875580.0,14.94,14.94,14.88,14.89,875580.0
2024-02-16 14:00:00,14.9,14.92,14.86,14.87,931942.0,14.9,14.92,14.86,14.87,931942.0
2024-02-16 14:30:00,14.87,14.88,14.79,14.84,1788331.0,14.87,14.88,14.79,14.84,1788331.0
2024-02-16 15:00:00,14.83,14.87,14.8,14.84,1175616.0,14.83,14.87,14.8,14.84,1175616.0
2024-02-16 15:30:00,14.84,14.85,14.77,14.8,3141205.0,14.84,14.85,14.77,14.8,3141205.0
2024-02-20 09:30:00,14.75,14.83,14.63,14.7,2643655.0,14.75,14.83,14.63,14.7,2643655.0
2024-02-20 10:00:00,14.7,14.7,14.46,14.47,2554979.0,14.7,14.7,14.46,14.47,2554979.0
2024-02-20 10:30:00,14.48,14.78,14.44,14.77,2879252.0,14.48,14.78,14.44,14.77,2879252.0
2024-02-20 11:00:00,14.77,14.78,14.57,14.6,1688908.0,14.77,14.78,14.57,14.6,1688908.0
2024-02-20 11:30:00,14.6,14.73,14.56,14.69,1548687.0,14.6,14.73,14.56,14.69,1548687.0
2024-02-20 12:00:00,14.69,14.7,14.57,14.61,1230800.0,14.69,14.7,14.57,14.61,1230800.0
2024-02-20 12:30:00,14.61,14.66,14.59,14.64,724334.0,14.61,14.66,14.59,14.64,724334.0
2024-02-20 13:00:00,14.63,14.72,14.6,14.65,963588.0,14.63,14.72,14.6,14.65,963588.0
2024-02-20 13:30:00,14.64,14.69,14.6,14.68,711471.0,14.64,14.69,14.6,14.68,711471.0
2024-02-20 14:00:00,14.68,14.69,14.62,14.65,890326.0,14.68,14.69,14.62,14.65,890326.0
2024-02-20 14:30:00,14.65,14.73,14.63,14.71,930461.0,14.65,14.73,14.63,14.71,930461.0
2024-02-20 15:00:00,14.72,14.74,14.69,14.73,895525.0,14.72,14.74,14.69,14.73,895525.0
2024-02-20 15:30:00,14.74,14.77,14.67,14.76,3016774.0,14.74,14.77,14.67,14.76,3016774.0
2024-02-21 09:30:00,14.62,14.71,14.54,14.62,1492934.0,14.62,14.71,14.54,14.62,1492934.0
2024-02-21 10:00:00,14.62,14.67,14.56,14.6,1559836.0,14.62,14.67,14.56,14.6,1559836.0
2024-02-21 10:30:00,14.6,14.65,14.58,14.64,796356.0,14.6,14.65,14.58,14.64,796356.0
2024-02-21 11:00:00,14.64,14.72,14.63,14.67,1035324.0,14.64,14.72,14.63,14.67,1035324.0
2024-02-21 11:30:00,14.67,14.69,14.62,14.66,660289.0,14.67,14.69,14.62,14.66,660289.0
2024-02-21 12:00:00,14.66,14.69,14.62,14.65,965443.0,14.66,14.69,14.62,14.65,965443.0
2024-02-21 12:30:00,14.64,14.65,14.6,14.65,589727.0,14.64,14.65,14.6,14.65,589727.0
2024-02-21 13:00:00,14.65,14.69,14.59,14.68,637905.0,14.65,14.69,14.59,14.68,637905.0
2024-02-21 13:30:00,14.68,14.74,14.65,14.7,496673.0,14.68,14.74,14.65,14.7,496673.0
2024-02-21 14:00:00,14.7,14.75,14.67,14.7,1088944.0,14.7,14.75,14.67,14.7,1088944.0
2024-02-21 14:30:00,14.71,14.74,14.66,14.71,637983.0,14.71,14.74,14.66,14.71,637983.0
2024-02-21 15:00:00,14.71,14.73,14.65,14.68,800529.0,14.71,14.73,14.65,14.68,800529.0
2024-02-21 15:30:00,14.68,14.72,14.66,14.71,2349702.0,14.68,14.72,14.66,14.71,2349702.0
2024-02-22 09:30:00,15.55,15.61,15.13,15.27,6843020.0,15.55,15.61,15.13,15.27,6843020.0
2024-02-22 10:00:00,15.27,15.4,15.09,15.16,3739044.0,15.27,15.4,15.09,15.16,3739044.0
2024-02-22 10:30:00,15.16,15.37,15.13,15.32,2878595.0,15.16,15.37,15.13,15.32,2878595.0
2024-02-22 11:00:00,15.32,15.41,15.26,15.38,2782265.0,15.32,15.41,15.26,15.38,2782265.0
2024-02-22 11:30:00,15.38,15.39,15.2,15.27,2262567.0,15.38,15.39,15.2,15.27,2262567.0
2024-02-22 12:00:00,15.27,15.39,15.25,15.39,1200587.0,15.27,15.39,15.25,15.39,1200587.0
2024-02-22 12:30:00,15.38,15.39,15.26,15.3,1312530.0,15.38,15.39,15.26,15.3,1312530.0
2024-02-22 13:00:00,15.3,15.31,15.22,15.27,1781070.0,15.3,15.31,15.22,15.27,1781070.0
2024-02-22 13:30:00,15.27,15.27,15.2,15.24,1483043.0,15.27,15.27,15.2,15.24,1483043.0
2024-02-22 14:00:00,15.24,15.31,15.23,15.29,898335.0,15.24,15.31,15.23,15.29,898335.0
2024-02-22 14:30:00,15.3,15.31,15.26,15.29,1326257.0,15.3,15.31,15.26,15.29,1326257.0
2024-02-22 15:00:00,15.28,15.32,15.21,15.29,1484636.0,15.28,15.32,15.21,15.29,1484636.0
2024-02-22 15:30:00,15.28,15.31,15.19,15.21,4119781.0,15.28,15.31,15.19,15.21,4119781.0
2024-02-23 09:30:00,15.04,15.16,14.99,15.06,2657675.0,15.04,15.16,14.99,15.06,2657675.0
2024-02-23 10:00:00,15.06,15.17,14.95,15.13,1755248.0,15.06,15.17,14.95,15.13,1755248.0
2024-02-23 10:30:00,15.14,15.38,15.13,15.29,2520899.0,15.14,15.38,15.13,15.29,2520899.0
2024-02-23 11:00:00,15.29,15.35,15.23,15.33,1542426.0,15.29,15.35,15.23,15.33,1542426.0
2024-02-23 11:30:00,15.33,15.39,15.27,15.36,1312131.0,15.33,15.39,15.27,15.36,1312131.0
2024-02-23 12:00:00,15.36,15.41,15.29,15.29,1094669.0,15.36,15.41,15.29,15.29,1094669.0
2024-02-23 12:30:00,15.3,15.4,15.28,15.38,998096.0,15.3,15.4,15.28,15.38,998096.0
2024-02-23 13:00:00,15.38,15.44,15.32,15.44,839792.0,15.38,15.44,15.32,15.44,839792.0
2024-02-23 13:30:00,15.44,15.46,15.4,15.44,1179236.0,15.44,15.46,15.4,15.44,1179236.0
2024-02-23 14:00:00,15.44,15.44,15.35,15.39,1177088.0,15.44,15.44,15.35,15.39,1177088.0
2024-02-23 14:30:00,15.39,15.42,15.35,15.4,1148788.0,15.39,15.42,15.35,15.4,1148788.0
2024-02-23 15:00:00,15.39,15.4,15.27,15.28,1110897.0,15.39,15.4,15.27,15.28,1110897.0
2024-02-23 15:30:00,15.28,15.29,15.2,15.23,2298762.0,15.28,15.29,15.2,15.23,2298762.0
2024-02-26 09:30:00,15.15,15.25,15.09,15.24,2012650.0,15.15,15.25,15.09,15.24,2012650.0
2024-02-26 10:00:00,15.24,15.25,15.02,15.06,2017983.0,15.24,15.25,15.02,15.06,2017983.0
2024-02-26 10:30:00,15.06,15.1,15.01,15.06,1554393.0,15.06,15.1,15.01,15.06,1554393.0
2024-02-26 11:00:00,15.07,15.11,15.04,15.07,925301.0,15.07,15.11,15.04,15.07,925301.0
2024-02-26 11:30:00,15.07,15.14,15.06,15.12,937869.0,15.07,15.14,15.06,15.12,937869.0
2024-02-26 12:00:00,15.11,15.12,15.05,15.07,576691.0,15.11,15.12,15.05,15.07,576691.0
2024-02-26 12:30:00,15.07,15.07,14.92,14.94,1457937.0,15.07,15.07,14.92,14.94,1457937.0
2024-02-26 13:00:00,14.93,14.95,14.83,14.85,1761239.0,14.93,14.95,14.83,14.85,1761239.0
2024-02-26 13:30:00,14.85,14.9,14.8,14.9,1569797.0,14.85,14.9,14.8,14.9,1569797.0
2024-02-26 14:00:00,14.9,14.9,14.79,14.81,1227744.0,14.9,14.9,14.79,14.81,1227744.0
2024-02-26 14:30:00,14.81,14.86,14.8,14.82,1646769.0,14.81,14.86,14.8,14.82,1646769.0
2024-02-26 15:00:00,14.82,14.85,14.77,14.82,1862886.0,14.82,14.85,14.77,14.82,1862886.0
2024-02-26 15:30:00,14.82,14.87,14.77,14.78,3081014.0,14.82,14.87,14.77,14.78,3081014.0
2024-02-27 09:30:00,16.01,16.21,15.64,15.66,11968239.0,16.01,16.21,15.64,15.66,11968239.0
2024-02-27 10:00:00,15.65,15.79,15.49,15.77,5126323.0,15.65,15.79,15.49,15.77,5126323.0
2024-02-27 10:30:00,15.77,15.96,15.58,15.92,5065933.0,15.77,15.96,15.58,15.92,5065933.0
2024-02-27 11:00:00,15.92,16.06,15.88,15.91,4139061.0,15.92,16.06,15.88,15.91,4139061.0
2024-02-27 11:30:00,15.91,16.06,15.85,15.89,3039987.0,15.91,16.06,15.85,15.89,3039987.0
2024-02-27 12:00:00,15.9,15.96,15.84,15.88,1734804.0,15.9,15.96,15.84,15.88,1734804.0
2024-02-27 12:30:00,15.89,15.92,15.75,15.76,1725841.0,15.89,15.92,15.75,15.76,1725841.0
2024-02-27 13:00:00,15.76,15.89,15.74,15.84,1817886.0,15.76,15.89,15.74,15.84,1817886.0
2024-02-27 13:30:00,15.85,15.89,15.75,15.78,1376502.0,15.85,15.89,15.75,15.78,1376502.0
2024-02-27 14:00:00,15.78,15.88,15.78,15.8,1532701.0,15.78,15.88,15.78,15.8,1532701.0
2024-02-27 14:30:00,15.8,15.84,15.77,15.82,1612800.0,15.8,15.84,15.77,15.82,1612800.0
2024-02-27 15:00:00,15.82,15.93,15.78,15.91,2526603.0,15.82,15.93,15.78,15.91,2526603.0
2024-02-27 15:30:00,15.9,15.95,15.87,15.91,6165159.0,15.9,15.95,15.87,15.91,6165159.0
2024-02-28 09:30:00,15.72,16.12,15.66,16.11,4546195.0,15.72,16.12,15.66,16.11,4546195.0
2024-02-28 10:00:00,16.11,16.12,15.89,15.94,2391571.0,16.11,16.12,15.89,15.94,2391571.0
2024-02-28 10:30:00,15.95,16.06,15.92,15.95,1554571.0,15.95,16.06,15.92,15.95,1554571.0
2024-02-28 11:00:00,15.95,15.96,15.83,15.86,1466365.0,15.95,15.96,15.83,15.86,1466365.0
2024-02-28 11:30:00,15.86,15.88,15.76,15.77,1494811.0,15.86,15.88,15.76,15.77,1494811.0
2024-02-28 12:00:00,15.78,15.79,15.7,15.72,1282864.0,15.78,15.79,15.7,15.72,1282864.0
2024-02-28 12:30:00,15.72,15.75,15.7,15.73,1083764.0,15.72,15.75,15.7,15.73,1083764.0
2024-02-28 13:00:00,15.72,15.76,15.58,15.63,1720100.0,15.72,15.76,15.58,15.63,1720100.0
2024-02-28 13:30:00,15.63,15.67,15.57,15.65,954049.0,15.63,15.67,15.57,15.65,954049.0
2024-02-28 14:00:00,15.65,15.69,15.6,15.63,1251277.0,15.65,15.69,15.6,15.63,1251277.0
2024-02-28 14:30:00,15.63,15.64,15.57,15.58,1029196.0,15.63,15.64,15.57,15.58,1029196.0
2024-02-28 15:00:00,15.58,15.62,15.55,15.57,995196.0,15.58,15.62,15.55,15.57,995196.0
2024-02-28 15:30:00,15.57,15.57,15.43,15.47,4072979.0,15.57,15.57,15.43,15.47,4072979.0
2024-02-29 09:30:00,15.52,15.89,15.44,15.83,4142316.0,15.52,15.89,15.44,15.83,4142316.0
2024-02-29 10:00:00,15.83,15.94,15.69,15.88,2610375.0,15.83,15.94,15.69,15.88,2610375.0
2024-02-29 10:30:00,15.88,15.93,15.76,15.78,1592883.0,15.88,15.93,15.76,15.78,1592883.0
2024-02-29 11:00:00,15.78,15.79,15.67,15.67,1201802.0,15.78,15.79,15.67,15.67,1201802.0
2024-02-29 11:30:00,15.68,15.72,15.59,15.59,1462613.0,15.68,15.72,15.59,15.59,1462613.0
2024-02-29 12:00:00,15.6,15.67,15.56,15.63,1258133.0,15.6,15.67,15.56,15.63,1258133.0
2024-02-29 12:30:00,15.63,15.68,15.6,15.66,979752.0,15.63,15.68,15.6,15.66,979752.0
2024-02-29 13:00:00,15.66,15.81,15.65,15.81,1570165.0,15.66,15.81,15.65,15.81,1570165.0
2024-02-29 13:30:00,15.81,15.9,15.76,15.78,1531633.0,15.81,15.9,15.76,15.78,1531633.0
2024-02-29 14:00:00,15.79,15.83,15.76,15.79,1291075.0,15.79,15.83,15.76,15.79,1291075.0
2024-02-29 14:30:00,15.78,15.84,15.77,15.81,1175557.0,15.78,15.84,15.77,15.81,1175557.0
2024-02-29 15:00:00,15.82,15.89,15.81,15.85,1558339.0,15.82,15.89,15.81,15.85,1558339.0
2024-02-29 15:30:00,15.86,15.9,15.8,15.83,4506802.0,15.86,15.9,15.8,15.83,4506802.0
2024-03-01 09:30:00,15.9,16.11,15.65,15.75,2887430.0,15.9,16.11,15.65,15.75,2887430.0
2024-03-01 10:00:00,15.76,16.1,15.76,16.04,2623369.0,15.76,16.1,15.76,16.04,2623369.0
2024-03-01 10:30:00,16.04,16.06,15.92,15.97,1595352.0,16.04,16.06,15.92,15.97,1595352.0
2024-03-01 11:00:00,15.97,15.97,15.9,15.91,1089589.0,15.97,15.97,15.9,15.91,1089589.0
2024-03-01 11:30:00,15.92,15.96,15.88,15.92,875187.0,15.92,15.96,15.88,15.92,875187.0
2024-03-01 12:00:00,15.92,16.01,15.92,16.0,1081205.0,15.92,16.01,15.92,16.0,1081205.0
2024-03-01 12:30:00,16.0,16.01,15.87,15.87,967457.0,16.0,16.01,15.87,15.87,967457.0
2024-03-01 13:00:00,15.88,15.89,15.83,15.89,873442.0,15.88,15.89,15.83,15.89,873442.0
2024-03-01 13:30:00,15.89,15.92,15.84,15.9,1015905.0,15.89,15.92,15.84,15.9,1015905.0
2024-03-01 14:00:00,15.9,15.96,15.89,15.93,1163421.0,15.9,15.96,15.89,15.93,1163421.0
2024-03-01 14:30:00,15.94,15.94,15.87,15.94,912678.0,15.94,15.94,15.87,15.94,912678.0
2024-03-01 15:00:00,15.94,15.97,15.88,15.97,1091138.0,15.94,15.97,15.88,15.97,1091138.0
2024-03-01 15:30:00,15.96,16.03,15.94,16.0,3255234.0,15.96,16.03,15.94,16.0,3255234.0
2024-03-04 09:30:00,16.06,16.27,16.01,16.24,3684039.0,16.06,16.27,16.01,16.24,3684039.0
2024-03-04 10:00:00,16.24,16.34,16.1,16.14,2844790.0,16.24,16.34,16.1,16.14,2844790.0
2024-03-04 10:30:00,16.14,16.3,16.12,16.23,1540867.0,16.14,16.3,16.12,16.23,1540867.0
2024-03-04 11:00:00,16.23,16.29,16.2,16.23,1564561.0,16.23,16.29,16.2,16.23,1564561.0
2024-03-04 11:30:00,16.23,16.3,16.19,16.3,745901.0,16.23,16.3,16.19,16.3,745901.0
2024-03-04 12:00:00,16.3,16.41,16.27,16.4,1705341.0,16.3,16.41,16.27,16.4,1705341.0
2024-03-04 12:30:00,16.4,16.41,16.31,16.32,1222065.0,16.4,16.41,16.31,16.32,1222065.0
2024-03-04 13:00:00,16.32,16.33,16.13,16.17,1416270.0,16.32,16.33,16.13,16.17,1416270.0
2024-03-04 13:30:00,16.16,16.19,16.1,16.11,1320473.0,16.16,16.19,16.1,16.11,1320473.0
2024-03-04 14:00:00,16.11,16.14,16.05,16.07,1105060.0,16.11,16.14,16.05,16.07,1105060.0
2024-03-04 14:30:00,16.08,16.14,16.06,16.1,1026906.0,16.08,16.14,16.06,16.1,1026906.0
2024-03-04 15:00:00,16.1,16.17,16.09,16.1,956368.0,16.1,16.17,16.09,16.1,956368.0
2024-03-04 15:30:00,16.09,16.11,16.03,16.07,3108682.0,16.09,16.11,16.03,16.07,3108682.0
2024-03-05 09:30:00,15.92,16.16,15.88,15.97,2504371.0,15.92,16.16,15.88,15.97,2504371.0
2024-03-05 10:00:00,15.97,16.04,15.76,15.84,2288336.0,15.97,16.04,15.76,15.84,2288336.0
2024-03-05 10:30:00,15.85,15.9,15.77,15.88,1828452.0,15.85,15.9,15.77,15.88,1828452.0
2024-03-05 11:00:00,15.88,15.92,15.81,15.82,1181903.0,15.88,15.92,15.81,15.82,1181903.0
2024-03-05 11:30:00,15.82,15.86,15.76,15.86,911956.0,15.82,15.86,15.76,15.86,911956.0
2024-03-05 12:00:00,15.86,16.01,15.85,16.0,1568673.0,15.86,16.01,15.85,16.0,1568673.0
2024-03-05 12:30:00,16.0,16.1,15.99,16.0,1267095.0,16.0,16.1,15.99,16.0,1267095.0
2024-03-05 13:00:00,16.0,16.06,15.96,16.05,1242321.0,16.0,16.06,15.96,16.05,1242321.0
2024-03-05 13:30:00,16.05,16.06,15.95,15.95,939729.0,16.05,16.06,15.95,15.95,939729.0
2024-03-05 14:00:00,15.95,15.99,15.92,15.97,704904.0,15.95,15.99,15.92,15.97,704904.0
2024-03-05 14:30:00,15.97,15.98,15.88,15.89,1075808.0,15.97,15.98,15.88,15.89,1075808.0
2024-03-05 15:00:00,15.89,15.91,15.85,15.85,1597612.0,15.89,15.91,15.85,15.85,1597612.0
2024-03-05 15:30:00,15.86,15.93,15.83,15.9,3150960.0,15.86,15.93,15.83,15.9,3150960.0
2024-03-06 09:30:00,16.15,16.33,15.98,16.06,2816065.0,16.15,16.33,15.98,16.06,2816065.0
2024-03-06 10:00:00,16.06,16.07,15.89,16.02,1530242.0,16.06,16.07,15.89,16.02,1530242.0
2024-03-06 10:30:00,16.01,16.05,15.96,15.96,1115168.0,16.01,16.05,15.96,15.96,1115168.0
2024-03-06 11:00:00,15.96,16.05,15.96,16.04,931478.0,15.96,16.05,15.96,16.04,931478.0
2024-03-06 11:30:00,16.03,16.04,15.95,16.01,1019756.0,16.03,16.04,15.95,16.01,1019756.0
2024-03-06 12:00:00,16.01,16.08,15.96,16.03,1297908.0,16.01,16.08,15.96,16.03,1297908.0
2024-03-06 12:30:00,16.02,16.05,16.0,16.03,535804.0,16.02,16.05,16.0,16.03,535804.0
2024-03-06 13:00:00,16.02,16.09,16.0,16.05,896734.0,16.02,16.09,16.0,16.05,896734.0
2024-03-06 13:30:00,16.05,16.06,15.93,15.96,1505898.0,16.05,16.06,15.93,15.96,1505898.0
2024-03-06 14:00:00,15.95,15.98,15.88,15.97,1067084.0,15.95,15.98,15.88,15.97,1067084.0
2024-03-06 14:30:00,15.98,16.0,15.93,15.94,683053.0,15.98,16.0,15.93,15.94,683053.0
2024-03-06 15:00:00,15.94,16.0,15.92,16.0,859148.0,15.94,16.0,15.92,16.0,859148.0
2024-03-06 15:30:00,16.0,16.02,15.93,16.02,2490523.0,16.0,16.02,15.93,16.02,2490523.0
2024-03-07 09:30:00,16.16,16.23,16.0,16.0,3538785.0,16.16,16.23,16.0,16.0,3538785.0
2024-03-07 10:00:00,16.01,16.02,15.85,15.93,3562161.0,16.01,16.02,15.85,15.93,3562161.0
2024-03-07 10:30:00,15.93,16.01,15.91,15.99,2187853.0,15.93,16.01,15.91,15.99,2187853.0
2024-03-07 11:00:00,15.98,16.01,15.82,15.87,2254710.0,15.98,16.01,15.82,15.87,2254710.0
2024-03-07 11:30:00,15.86,15.87,15.77,15.82,1843894.0,15.86,15.87,15.77,15.82,1843894.0
2024-03-07 12:00:00,15.82,15.84,15.77,15.79,941720.0,15.82,15.84,15.77,15.79,941720.0
2024-03-07 12:30:00,15.79,15.79,15.72,15.78,1086099.0,15.79,15.79,15.72,15.78,1086099.0
2024-03-07 13:00:00,15.78,15.81,15.75,15.81,831179.0,15.78,15.81,15.75,15.81,831179.0
2024-03-07 13:30:00,15.81,15.82,15.73,15.74,880158.0,15.81,15.82,15.73,15.74,880158.0
2024-03-07 14:00:00,15.74,15.76,15.64,15.67,1407033.0,15.74,15.76,15.64,15.67,1407033.0
2024-03-07 14:30:00,15.66,15.72,15.65,15.72,1007779.0,15.66,15.72,15.65,15.72,1007779.0
2024-03-07 15:00:00,15.72,15.73,15.67,15.68,929485.0,15.72,15.73,15.67,15.68,929485.0
2024-03-07 15:30:00,15.68,15.7,15.61,15.65,2938535.0,15.68,15.7,15.61,15.65,2938535.0
2024-03-08 09:30:00,15.96,16.78,15.89,16.39,11376975.0,15.96,16.78,15.89,16.39,11376975.0
2024-03-08 10:00:00,16.39,16.47,16.24,16.39,4796931.0,16.39,16.47,16.24,16.39,4796931.0
2024-03-08 10:30:00,16.39,16.58,16.31,16.53,3067469.0,16.39,16.58,16.31,16.53,3067469.0
2024-03-08 11:00:00,16.54,16.56,16.3,16.3,2144878.0,16.54,16.56,16.3,16.3,2144878.0
2024-03-08 11:30:00,16.3,16.44,16.25,16.37,1646664.0,16.3,16.44,16.25,16.37,1646664.0
2024-03-08 12:00:00,16.37,16.45,16.34,16.36,1235295.0,16.37,16.45,16.34,16.36,1235295.0
2024-03-08 12:30:00,16.37,16.47,16.3,16.32,1636683.0,16.37,16.47,16.3,16.32,1636683.0
2024-03-08 13:00:00,16.31,16.34,16.25,16.28,1445383.0,16.31,16.34,16.25,16.28,1445383.0
2024-03-08 13:30:00,16.28,16.34,16.24,16.34,1269191.0,16.28,16.34,16.24,16.34,1269191.0
2024-03-08 14:00:00,16.34,16.39,16.27,16.38,1613460.0,16.34,16.39,16.27,16.38,1613460.0
2024-03-08 14:30:00,16.38,16.46,16.34,16.41,1430421.0,16.38,16.46,16.34,16.41,1430421.0
2024-03-08 15:00:00,16.41,16.43,16.29,16.3,1477436.0,16.41,16.43,16.29,16.3,1477436.0
2024-03-08 15:30:00,16.3,16.38,16.29,16.38,3250514.0,16.3,16.38,16.29,16.38,3250514.0
2024-03-11 09:30:00,16.36,16.38,16.07,16.11,3170292.0,16.36,16.38,16.07,16.11,3170292.0
2024-03-11 10:00:00,16.11,16.22,16.1,16.18,2066686.0,16.11,16.22,16.1,16.18,2066686.0
2024-03-11 10:30:00,16.18,16.28,16.16,16.26,1614801.0,16.18,16.28,16.16,16.26,1614801.0
2024-03-11 11:00:00,16.25,16.26,16.14,16.19,1487746.0,16.25,16.26,16.14,16.19,1487746.0
2024-03-11 11:30:00,16.19,16.21,16.09,16.11,1170589.0,16.19,16.21,16.09,16.11,1170589.0
2024-03-11 12:00:00,16.1,16.16,16.08,16.14,794016.0,16.1,16.16,16.08,16.14,794016.0
2024-03-11 12:30:00,16.13,16.2,16.12,16.19,828346.0,16.13,16.2,16.12,16.19,828346.0
2024-03-11 13:00:00,16.19,16.19,16.12,16.16,1415061.0,16.19,16.19,16.12,16.16,1415061.0
2024-03-11 13:30:00,16.14,16.25,16.14,16.25,930599.0,16.14,16.25,16.14,16.25,930599.0
2024-03-11 14:00:00,16.24,16.27,16.18,16.19,1373476.0,16.24,16.27,16.18,16.19,1373476.0
2024-03-11 14:30:00,16.2,16.29,16.19,16.29,1046382.0,16.2,16.29,16.19,16.29,1046382.0
2024-03-11 15:00:00,16.29,16.29,16.17,16.21,1070393.0,16.29,16.29,16.17,16.21,1070393.0
2024-03-11 15:30:00,16.21,16.24,16.18,16.23,2766575.0,16.21,16.24,16.18,16.23,2766575.0
2024-03-12 09:30:00,16.24,16.25,15.91,16.1,4190943.0,16.24,16.25,15.91,16.1,4190943.0
2024-03-12 10:00:00,16.09,16.14,16.02,16.09,2021825.0,16.09,16.14,16.02,16.09,2021825.0
2024-03-12 10:30:00,16.09,16.15,16.05,16.09,1164395.0,16.09,16.15,16.05,16.09,1164395.0
2024-03-12 11:00:00,16.09,16.1,16.03,16.04,872768.0,16.09,16.1,16.03,16.04,872768.0
2024-03-12 11:30:00,16.04,16.09,16.02,16.05,850307.0,16.04,16.09,16.02,16.05,850307.0
2024-03-12 12:00:00,16.05,16.05,15.97,15.99,1014034.0,16.05,16.05,15.97,15.99,1014034.0
2024-03-12 12:30:00,15.99,16.0,15.91,15.96,1038551.0,15.99,16.0,15.91,15.96,1038551.0
2024-03-12 13:00:00,15.96,16.01,15.92,16.0,909834.0,15.96,16.01,15.92,16.0,909834.0
2024-03-12 13:30:00,16.0,16.09,16.0,16.09,1134896.0,16.0,16.09,16.0,16.09,1134896.0
2024-03-12 14:00:00,16.09,16.23,16.07,16.18,1856522.0,16.09,16.23,16.07,16.18,1856522.0
2024-03-12 14:30:00,16.17,16.19,16.14,16.18,865391.0,16.17,16.19,16.14,16.18,865391.0
2024-03-12 15:00:00,16.18,16.21,16.13,16.16,1128357.0,16.18,16.21,16.13,16.16,1128357.0
2024-03-12 15:30:00,16.16,16.24,16.13,16.24,2690960.0,16.16,16.24,16.13,16.24,2690960.0
2024-03-13 09:30:00,16.4,16.84,16.35,16.83,5673069.0,16.4,16.84,16.35,16.83,5673069.0
2024-03-13 10:00:00,16.84,16.84,16.67,16.71,2640505.0,16.84,16.84,16.67,16.71,2640505.0
2024-03-13 10:30:00,16.7,16.75,16.65,16.72,1697034.0,16.7,16.75,16.65,16.72,1697034.0
2024-03-13 11:00:00,16.72,16.83,16.72,16.8,1844981.0,16.72,16.83,16.72,16.8,1844981.0
2024-03-13 11:30:00,16.8,16.89,16.79,16.88,2057265.0,16.8,16.89,16.79,16.88,2057265.0
2024-03-13 12:00:00,16.88,16.9,16.83,16.84,1621907.0,16.88,16.9,16.83,16.84,1621907.0
2024-03-13 12:30:00,16.84,16.85,16.76,16.83,1672014.0,16.84,16.85,16.76,16.83,1672014.0
2024-03-13 13:00:00,16.83,16.94,16.82,16.86,1334595.0,16.83,16.94,16.82,16.86,1334595.0
2024-03-13 13:30:00,16.86,16.87,16.74,16.74,1288098.0,16.86,16.87,16.74,16.74,1288098.0
2024-03-13 14:00:00,16.74,16.78,16.71,16.73,760049.0,16.74,16.78,16.71,16.73,760049.0
2024-03-13 14:30:00,16.73,16.75,16.62,16.63,1393415.0,16.73,16.75,16.62,16.63,1393415.0
2024-03-13 15:00:00,16.63,16.68,16.58,16.61,1413695.0,16.63,16.68,16.58,16.61,1413695.0
2024-03-13 15:30:00,16.61,16.67,16.59,16.66,3102046.0,16.61,16.67,16.59,16.66,3102046.0
2024-03-14 09:30:00,16.54,16.62,16.34,16.43,3857613.0,16.54,16.62,16.34,16.43,3857613.0
2024-03-14 10:00:00,16.43,16.53,16.37,16.38,2147292.0,16.43,16.53,16.37,16.38,2147292.0
2024-03-14 10:30:00,16.38,16.44,16.37,16.41,1172066.0,16.38,16.44,16.37,16.41,1172066.0
2024-03-14 11:00:00,16.41,16.44,16.35,16.36,1115371.0,16.41,16.44,16.35,16.36,1115371.0
2024-03-14 11:30:00,16.35,16.43,16.3,16.39,1387556.0,16.35,16.43,16.3,16.39,1387556.0
2024-03-14 12:00:00,16.39,16.41,16.3,16.3,934926.0,16.39,16.41,16.3,16.3,934926.0
2024-03-14 12:30:00,16.3,16.39,16.3,16.34,946625.0,16.3,16.39,16.3,16.34,946625.0
2024-03-14 13:00:00,16.33,16.35,16.22,16.25,1141531.0,16.33,16.35,16.22,16.25,1141531.0
2024-03-14 13:30:00,16.25,16.34,16.23,16.34,643760.0,16.25,16.34,16.23,16.34,643760.0
2024-03-14 14:00:00,16.34,16.35,16.32,16.34,548504.0,16.34,16.35,16.32,16.34,548504.0
2024-03-14 14:30:00,16.34,16.34,16.27,16.28,1056404.0,16.34,16.34,16.27,16.28,1056404.0
2024-03-14 15:00:00,16.27,16.28,16.2,16.25,1379747.0,16.27,16.28,16.2,16.25,1379747.0
2024-03-14 15:30:00,16.25,16.26,16.14,16.2,3592627.0,16.25,16.26,16.14,16.2,3592627.0
2024-03-15 09:30:00,16.19,16.38,16.16,16.27,2884453.0,16.19,16.38,16.16,16.27,2884453.0
2024-03-15 10:00:00,16.27,16.33,16.21,16.25,1067095.0,16.27,16.33,16.21,16.25,1067095.0
2024-03-15 10:30:00,16.25,16.34,16.21,16.3,977175.0,16.25,16.34,16.21,16.3,977175.0
2024-03-15 11:00:00,16.3,16.31,16.24,16.25,625184.0,16.3,16.31,16.24,16.25,625184.0
2024-03-15 11:30:00,16.25,16.27,16.11,16.14,825316.0,16.25,16.27,16.11,16.14,825316.0
2024-03-15 12:00:00,16.14,16.15,16.08,16.11,1023617.0,16.14,16.15,16.08,16.11,1023617.0
2024-03-15 12:30:00,16.11,16.15,16.08,16.1,1128269.0,16.11,16.15,16.08,16.1,1128269.0
2024-03-15 13:00:00,16.09,16.2,16.08,16.2,709604.0,16.09,16.2,16.08,16.2,709604.0
2024-03-15 13:30:00,16.2,16.21,16.14,16.17,632567.0,16.2,16.21,16.14,16.17,632567.0
2024-03-15 14:00:00,16.18,16.18,16.11,16.14,602987.0,16.18,16.18,16.11,16.14,602987.0
2024-03-15 14:30:00,16.14,16.22,16.11,16.21,946484.0,16.14,16.22,16.11,16.21,946484.0
2024-03-15 15:00:00,16.21,16.22,16.1,16.11,1184065.0,16.21,16.22,16.1,16.11,1184065.0
2024-03-15 15:30:00,16.11,16.28,16.1,16.27,3519091.0,16.11,16.28,16.1,16.27,3519091.0
2024-03-18 09:30:00,16.36,16.43,16.12,16.29,2551846.0,16.36,16.43,16.12,16.29,2551846.0
2024-03-18 10:00:00,16.29,16.49,16.25,16.38,2627680.0,16.29,16.49,16.25,16.38,2627680.0
2024-03-18 10:30:00,16.39,16.65,16.37,16.64,2549985.0,16.39,16.65,16.37,16.64,2549985.0
2024-03-18 11:00:00,16.64,16.64,16.56,16.6,1342032.0,16.64,16.64,16.56,16.6,1342032.0
2024-03-18 11:30:00,16.6,16.6,16.42,16.48,1766947.0,16.6,16.6,16.42,16.48,1766947.0
2024-03-18 12:00:00,16.48,16.49,16.36,16.37,1180785.0,16.48,16.49,16.36,16.37,1180785.0
2024-03-18 12:30:00,16.36,16.4,16.26,16.28,1220690.0,16.36,16.4,16.26,16.28,1220690.0
2024-03-18 13:00:00,16.28,16.3,16.13,16.28,2000243.0,16.28,16.3,16.13,16.28,2000243.0
2024-03-18 13:30:00,16.28,16.31,16.24,16.3,809884.0,16.28,16.31,16.24,16.3,809884.0
2024-03-18 14:00:00,16.3,16.32,16.27,16.29,774160.0,16.3,16.32,16.27,16.29,774160.0
2024-03-18 14:30:00,16.28,16.34,16.26,16.32,802403.0,16.28,16.34,16.26,16.32,802403.0
2024-03-18 15:00:00,16.32,16.34,16.26,16.27,1014131.0,16.32,16.34,16.26,16.27,1014131.0
2024-03-18 15:30:00,16.26,16.28,16.15,16.19,2451173.0,16.26,16.28,16.15,16.19,2451173.0
2024-03-19 09:30:00,16.11,16.2,15.89,16.03,3378549.0,16.11,16.2,15.89,16.03,3378549.0
2024-03-19 10:00:00,16.02,16.05,15.95,15.99,2127359.0,16.02,16.05,15.95,15.99,2127359.0
2024-03-19 10:30:00,15.98,16.03,15.91,15.97,1899503.0,15.98,16.03,15.91,15.97,1899503.0
2024-03-19 11:00:00,15.97,16.01,15.91,15.92,985257.0,15.97,16.01,15.91,15.92,985257.0
2024-03-19 11:30:00,15.92,16.01,15.91,16.0,1144720.0,15.92,16.01,15.91,16.0,1144720.0
2024-03-19 12:00:00,16.0,16.04,15.97,16.01,846255.0,16.0,16.04,15.97,16.01,846255.0
2024-03-19 12:30:00,16.0,16.09,15.99,16.02,1072668.0,16.0,16.09,15.99,16.02,1072668.0
2024-03-19 13:00:00,16.02,16.06,15.99,16.01,1123255.0,16.02,16.06,15.99,16.01,1123255.0
2024-03-19 13:30:00,16.01,16.09,16.0,16.09,667928.0,16.01,16.09,16.0,16.09,667928.0
2024-03-19 14:00:00,16.08,16.09,16.01,16.08,913755.0,16.08,16.09,16.01,16.08,913755.0
2024-03-19 14:30:00,16.08,16.09,16.05,16.05,717034.0,16.08,16.09,16.05,16.05,717034.0
2024-03-19 15:00:00,16.05,16.06,16.02,16.04,838651.0,16.05,16.06,16.02,16.04,838651.0
2024-03-19 15:30:00,16.04,16.09,16.02,16.07,2613447.0,16.04,16.09,16.02,16.07,2613447.0
2024-03-20 09:30:00,16.08,16.22,16.04,16.14,1663830.0,16.08,16.22,16.04,16.14,1663830.0
2024-03-20 10:00:00,16.15,16.28,16.12,16.27,1252215.0,16.15,16.28,16.12,16.27,1252215.0
2024-03-20 10:30:00,16.28,16.37,16.23,16.35,2161726.0,16.28,16.37,16.23,16.35,2161726.0
2024-03-20 11:00:00,16.34,16.41,16.31,16.38,1528664.0,16.34,16.41,16.31,16.38,1528664.0
2024-03-20 11:30:00,16.38,16.46,16.36,16.43,1600265.0,16.38,16.46,16.36,16.43,1600265.0
2024-03-20 12:00:00,16.43,16.54,16.42,16.52,1253573.0,16.43,16.54,16.42,16.52,1253573.0
2024-03-20 12:30:00,16.52,16.53,16.33,16.37,1998428.0,16.52,16.53,16.33,16.37,1998428.0
2024-03-20 13:00:00,16.37,16.38,16.31,16.32,1035598.0,16.37,16.38,16.31,16.32,1035598.0
2024-03-20 13:30:00,16.31,16.39,16.31,16.38,733778.0,16.31,16.39,16.31,16.38,733778.0
2024-03-20 14:00:00,16.38,16.58,16.37,16.52,2612053.0,16.38,16.58,16.37,16.52,2612053.0
2024-03-20 14:30:00,16.52,16.73,16.4,16.67,2915866.0,16.52,16.73,16.4,16.67,2915866.0
2024-03-20 15:00:00,16.67,16.78,16.67,16.73,2764611.0,16.67,16.78,16.67,16.73,2764611.0
2024-03-20 15:30:00,16.73,16.85,16.69,16.84,4513646.0,16.73,16.85,16.69,16.84,4513646.0
2024-03-21 09:30:00,17.07,17.28,17.07,17.14,4463524.0,17.07,17.28,17.07,17.14,4463524.0
2024-03-21 10:00:00,17.14,17.2,17.05,17.12,3059635.0,17.14,17.2,17.05,17.12,3059635.0
2024-03-21 10:30:00,17.12,17.13,17.0,17.03,1499245.0,17.12,17.13,17.0,17.03,1499245.0
2024-03-21 11:00:00,17.02,17.09,17.0,17.09,1092647.0,17.02,17.09,17.0,17.09,1092647.0
2024-03-21 11:30:00,17.09,17.19,17.06,17.08,1653473.0,17.09,17.19,17.06,17.08,1653473.0
2024-03-21 12:00:00,17.07,17.08,16.87,16.93,1906956.0,17.07,17.08,16.87,16.93,1906956.0
2024-03-21 12:30:00,16.92,16.99,16.9,16.96,1200715.0,16.92,16.99,16.9,16.96,1200715.0
2024-03-21 13:00:00,16.96,17.03,16.92,16.98,1358299.0,16.96,17.03,16.92,16.98,1358299.0
2024-03-21 13:30:00,16.98,17.02,16.94,16.95,1035626.0,16.98,17.02,16.94,16.95,1035626.0
2024-03-21 14:00:00,16.95,17.01,16.91,17.0,1026134.0,16.95,17.01,16.91,17.0,1026134.0
2024-03-21 14:30:00,16.99,17.0,16.94,16.96,651334.0,16.99,17.0,16.94,16.96,651334.0
2024-03-21 15:00:00,16.96,17.0,16.95,16.99,941930.0,16.96,17.0,16.95,16.99,941930.0
2024-03-21 15:30:00,16.98,17.08,16.97,17.01,3402330.0,16.98,17.08,16.97,17.01,3402330.0
2024-03-22 09:30:00,17.07,17.18,16.98,17.03,2303170.0,17.07,17.18,16.98,17.03,2303170.0
2024-03-22 10:00:00,17.03,17.16,17.0,17.03,1415308.0,17.03,17.16,17.0,17.03,1415308.0
2024-03-22 10:30:00,17.03,17.06,16.97,17.04,1191311.0,17.03,17.06,16.97,17.04,1191311.0
2024-03-22 11:00:00,17.04,17.1,17.03,17.09,1181912.0,17.04,17.1,17.03,17.09,1181912.0
2024-03-22 11:30:00,17.09,17.1,17.02,17.05,763121.0,17.09,17.1,17.02,17.05,763121.0
2024-03-22 12:00:00,17.05,17.06,17.0,17.03,600344.0,17.05,17.06,17.0,17.03,600344.0
2024-03-22 12:30:00,17.03,17.06,17.0,17.01,740738.0,17.03,17.06,17.0,17.01,740738.0
2024-03-22 13:00:00,17.01,17.06,16.96,17.05,924165.0,17.01,17.06,16.96,17.05,924165.0
2024-03-22 13:30:00,17.05,17.08,17.04,17.07,466677.0,17.05,17.08,17.04,17.07,466677.0
2024-03-22 14:00:00,17.07,17.09,17.02,17.03,684193.0,17.07,17.09,17.02,17.03,684193.0
2024-03-22 14:30:00,17.03,17.09,17.02,17.08,680570.0,17.03,17.09,17.02,17.08,680570.0
2024-03-22 15:00:00,17.09,17.09,17.02,17.05,1126600.0,17.09,17.09,17.02,17.05,1126600.0
2024-03-22 15:30:00,17.05,17.11,17.04,17.08,2495212.0,17.05,17.11,17.04,17.08,2495212.0
2024-03-25 09:30:00,17.34,17.67,17.09,17.18,6716655.0,17.34,17.67,17.09,17.18,6716655.0
2024-03-25 10:00:00,17.18,17.29,17.11,17.16,3920796.0,17.18,17.29,17.11,17.16,3920796.0
2024-03-25 10:30:00,17.16,17.26,17.09,17.21,2860448.0,17.16,17.26,17.09,17.21,2860448.0
2024-03-25 11:00:00,17.21,17.35,17.2,17.28,2826821.0,17.21,17.35,17.2,17.28,2826821.0
2024-03-25 11:30:00,17.27,17.34,17.25,17.28,2826843.0,17.27,17.34,17.25,17.28,2826843.0
2024-03-25 12:00:00,17.28,17.3,17.22,17.25,1850528.0,17.28,17.3,17.22,17.25,1850528.0
2024-03-25 12:30:00,17.26,17.26,17.18,17.2,1241956.0,17.26,17.26,17.18,17.2,1241956.0
2024-03-25 13:00:00,17.2,17.24,17.16,17.2,1191193.0,17.2,17.24,17.16,17.2,1191193.0
2024-03-25 13:30:00,17.21,17.29,17.19,17.28,1179356.0,17.21,17.29,17.19,17.28,1179356.0
2024-03-25 14:00:00,17.29,17.29,17.22,17.24,1486492.0,17.29,17.29,17.22,17.24,1486492.0
2024-03-25 14:30:00,17.23,17.24,17.2,17.2,1281025.0,17.23,17.24,17.2,17.2,1281025.0
2024-03-25 15:00:00,17.2,17.2,17.14,17.18,2104781.0,17.2,17.2,17.14,17.18,2104781.0
2024-03-25 15:30:00,17.17,17.21,17.11,17.13,3623272.0,17.17,17.21,17.11,17.13,3623272.0
2024-03-26 09:30:00,17.45,17.62,17.24,17.32,6291239.0,17.45,17.62,17.24,17.32,6291239.0
2024-03-26 10:00:00,17.32,17.4,17.26,17.28,3955182.0,17.32,17.4,17.26,17.28,3955182.0
2024-03-26 10:30:00,17.27,17.28,16.95,17.07,7976146.0,17.27,17.28,16.95,17.07,7976146.0
2024-03-26 11:00:00,17.08,17.23,17.08,17.13,2769018.0,17.08,17.23,17.08,17.13,2769018.0
2024-03-26 11:30:00,17.12,17.14,17.04,17.05,2180104.0,17.12,17.14,17.04,17.05,2180104.0
2024-03-26 12:00:00,17.05,17.08,16.95,16.96,3852946.0,17.05,17.08,16.95,16.96,3852946.0
2024-03-26 12:30:00,16.96,17.05,16.95,17.01,2285265.0,16.96,17.05,16.95,17.01,2285265.0
2024-03-26 13:00:00,17.01,17.07,16.98,17.05,2422941.0,17.01,17.07,16.98,17.05,2422941.0
2024-03-26 13:30:00,17.04,17.07,16.97,16.99,2106494.0,17.04,17.07,16.97,16.99,2106494.0
2024-03-26 14:00:00,16.99,17.03,16.95,16.99,1909982.0,16.99,17.03,16.95,16.99,1909982.0
2024-03-26 14:30:00,16.98,17.0,16.82,16.82,3021647.0,16.98,17.0,16.82,16.82,3021647.0
2024-03-26 15:00:00,16.83,16.87,16.79,16.83,4773067.0,16.83,16.87,16.79,16.83,4773067.0
2024-03-26 15:30:00,16.84,17.08,16.81,17.03,13310861.0,16.84,17.08,16.81,17.03,13310861.0
2024-03-27 09:30:00,16.61,17.06,16.17,16.99,21476757.0,16.61,17.06,16.17,16.99,21476757.0
2024-03-27 10:00:00,16.98,17.02,16.36,16.56,10382243.0,16.98,17.02,16.36,16.56,10382243.0
2024-03-27 10:30:00,16.55,16.76,16.38,16.68,7483124.0,16.55,16.76,16.38,16.68,7483124.0
2024-03-27 11:00:00,16.68,17.1,16.66,17.04,8237554.0,16.68,17.1,16.66,17.04,8237554.0
2024-03-27 11:30:00,17.04,17.26,17.02,17.2,7697836.0,17.04,17.26,17.02,17.2,7697836.0
2024-03-27 12:00:00,17.2,17.31,17.08,17.3,5244430.0,17.2,17.31,17.08,17.3,5244430.0
2024-03-27 12:30:00,17.3,17.62,17.29,17.46,8309983.0,17.3,17.62,17.29,17.46,8309983.0
2024-03-27 13:00:00,17.46,17.68,17.42,17.52,4952750.0,17.46,17.68,17.42,17.52,4952750.0
2024-03-27 13:30:00,17.52,17.55,17.43,17.55,3069898.0,17.52,17.55,17.43,17.55,3069898.0
2024-03-27 14:00:00,17.55,17.67,17.46,17.46,4705376.0,17.55,17.67,17.46,17.46,4705376.0
2024-03-27 14:30:00,17.47,17.48,16.98,17.01,6812868.0,17.47,17.48,16.98,17.01,6812868.0
2024-03-27 15:00:00,17.0,17.22,17.0,17.13,4547420.0,17.0,17.22,17.0,17.13,4547420.0
2024-03-27 15:30:00,17.13,17.22,17.05,17.19,7613712.0,17.13,17.22,17.05,17.19,7613712.0
2024-03-28 09:30:00,17.0,17.14,16.59,16.63,10211776.0,17.0,17.14,16.59,16.63,10211776.0
2024-03-28 10:00:00,16.63,16.7,16.45,16.65,8701837.0,16.63,16.7,16.45,16.65,8701837.0
2024-03-28 10:30:00,16.65,16.71,16.49,16.55,3678075.0,16.65,16.71,16.49,16.55,3678075.0
2024-03-28 11:00:00,16.55,16.63,16.48,16.61,3130984.0,16.55,16.63,16.48,16.61,3130984.0
2024-03-28 11:30:00,16.6,16.73,16.6,16.69,2125800.0,16.6,16.73,16.6,16.69,2125800.0
2024-03-28 12:00:00,16.69,16.73,16.58,16.59,2165736.0,16.69,16.73,16.58,16.59,2165736.0
2024-03-28 12:30:00,16.59,16.59,16.49,16.56,2956844.0,16.59,16.59,16.49,16.56,2956844.0
2024-03-28 13:00:00,16.55,16.6,16.49,16.54,2351490.0,16.55,16.6,16.49,16.54,2351490.0
2024-03-28 13:30:00,16.54,16.6,16.48,16.59,1978923.0,16.54,16.6,16.48,16.59,1978923.0
2024-03-28 14:00:00,16.59,16.64,16.53,16.55,1859060.0,16.59,16.64,16.53,16.55,1859060.0
2024-03-28 14:30:00,16.55,16.55,16.41,16.48,3202971.0,16.55,16.55,16.41,16.48,3202971.0
2024-03-28 15:00:00,16.49,16.53,16.4,16.46,2858549.0,16.49,16.53,16.4,16.46,2858549.0
2024-03-28 15:30:00,16.46,16.52,16.31,16.34,8463431.0,16.46,16.52,16.31,16.34,8463431.0
2024-04-01 09:30:00,16.48,16.67,16.3,16.54,5061902.0,16.48,16.67,16.3,16.54,5061902.0
2024-04-01 10:00:00,16.54,16.54,16.32,16.35,2867333.0,16.54,16.54,16.32,16.35,2867333.0
2024-04-01 10:30:00,16.35,16.37,16.24,16.3,2432783.0,16.35,16.37,16.24,16.3,2432783.0
2024-04-01 11:00:00,16.3,16.39,16.26,16.3,1955638.0,16.3,16.39,16.26,16.3,1955638.0
2024-04-01 11:30:00,16.3,16.3,16.23,16.25,1565962.0,16.3,16.3,16.23,16.25,1565962.0
2024-04-01 12:00:00,16.25,16.26,16.21,16.23,1288911.0,16.25,16.26,16.21,16.23,1288911.0
2024-04-01 12:30:00,16.24,16.24,16.18,16.21,1257256.0,16.24,16.24,16.18,16.21,1257256.0
2024-04-01 13:00:00,16.22,16.22,16.06,16.11,2326386.0,16.22,16.22,16.06,16.11,2326386.0
2024-04-01 13:30:00,16.12,16.15,16.07,16.14,1208107.0,16.12,16.15,16.07,16.14,1208107.0
2024-04-01 14:00:00,16.15,16.23,16.14,16.18,1254973.0,16.15,16.23,16.14,16.18,1254973.0
2024-04-01 14:30:00,16.19,16.26,16.16,16.23,1605587.0,16.19,16.26,16.16,16.23,1605587.0
2024-04-01 15:00:00,16.23,16.25,16.19,16.25,928220.0,16.23,16.25,16.19,16.25,928220.0
2024-04-01 15:30:00,16.25,16.26,16.18,16.25,4133955.0,16.25,16.26,16.18,16.25,4133955.0
2024-04-02 09:30:00,15.84,15.88,15.46,15.62,6612205.0,15.84,15.88,15.46,15.62,6612205.0
2024-04-02 10:00:00,15.61,15.73,15.54,15.65,3042839.0,15.61,15.73,15.54,15.65,3042839.0
2024-04-02 10:30:00,15.65,15.66,15.46,15.53,2746103.0,15.65,15.66,15.46,15.53,2746103.0
2024-04-02 11:00:00,15.52,15.57,15.48,15.51,1663133.0,15.52,15.57,15.48,15.51,1663133.0
2024-04-02 11:30:00,15.51,15.56,15.45,15.52,2277943.0,15.51,15.56,15.45,15.52,2277943.0
2024-04-02 12:00:00,15.52,15.56,15.49,15.53,1778986.0,15.52,15.56,15.49,15.53,1778986.0
2024-04-02 12:30:00,15.53,15.57,15.5,15.52,950839.0,15.53,15.57,15.5,15.52,950839.0
2024-04-02 13:00:00,15.52,15.53,15.45,15.51,1071420.0,15.52,15.53,15.45,15.51,1071420.0
2024-04-02 13:30:00,15.51,15.53,15.49,15.52,853248.0,15.51,15.53,15.49,15.52,853248.0
2024-04-02 14:00:00,15.52,15.72,15.5,15.55,3451506.0,15.52,15.72,15.5,15.55,3451506.0
2024-04-02 14:30:00,15.55,15.57,15.51,15.51,1181953.0,15.55,15.57,15.51,15.51,1181953.0
2024-04-02 15:00:00,15.51,15.58,15.5,15.53,1301659.0,15.51,15.58,15.5,15.53,1301659.0
2024-04-02 15:30:00,15.54,15.54,15.4,15.48,4650075.0,15.54,15.54,15.4,15.48,4650075.0
2024-04-03 09:30:00,15.35,15.53,15.29,15.41,2885623.0,15.35,15.53,15.29,15.41,2885623.0
2024-04-03 10:00:00,15.41,15.57,15.41,15.56,1984082.0,15.41,15.57,15.41,15.56,1984082.0
2024-04-03 10:30:00,15.56,15.6,15.5,15.51,1734738.0,15.56,15.6,15.5,15.51,1734738.0
2024-04-03 11:00:00,15.51,15.51,15.46,15.49,1401103.0,15.51,15.51,15.46,15.49,1401103.0
2024-04-03 11:30:00,15.48,15.54,15.42,15.44,936133.0,15.48,15.54,15.42,15.44,936133.0
2024-04-03 12:00:00,15.43,15.5,15.42,15.49,974249.0,15.43,15.5,15.42,15.49,974249.0
2024-04-03 12:30:00,15.49,15.52,15.4,15.44,1034603.0,15.49,15.52,15.4,15.44,1034603.0
2024-04-03 13:00:00,15.44,15.47,15.41,15.47,631705.0,15.44,15.47,15.41,15.47,631705.0
2024-04-03 13:30:00,15.46,15.47,15.34,15.35,1267723.0,15.46,15.47,15.34,15.35,1267723.0
2024-04-03 14:00:00,15.35,15.37,15.27,15.35,1903356.0,15.35,15.37,15.27,15.35,1903356.0
2024-04-03 14:30:00,15.35,15.36,15.29,15.32,1365730.0,15.35,15.36,15.29,15.32,1365730.0
2024-04-03 15:00:00,15.32,15.36,15.24,15.32,2139768.0,15.32,15.36,15.24,15.32,2139768.0
2024-04-03 15:30:00,15.32,15.39,15.31,15.33,3810644.0,15.32,15.39,15.31,15.33,3810644.0
2024-04-04 09:30:00,15.59,15.8,15.56,15.68,3775310.0,15.59,15.8,15.56,15.68,3775310.0
2024-04-04 10:00:00,15.68,15.7,15.51,15.6,2471024.0,15.68,15.7,15.51,15.6,2471024.0
2024-04-04 10:30:00,15.6,15.69,15.57,15.67,1944377.0,15.6,15.69,15.57,15.67,1944377.0
2024-04-04 11:00:00,15.67,15.7,15.6,15.63,1242755.0,15.67,15.7,15.6,15.63,1242755.0
2024-04-04 11:30:00,15.63,15.63,15.56,15.6,883649.0,15.63,15.63,15.56,15.6,883649.0
2024-04-04 12:00:00,15.59,15.68,15.58,15.67,1144690.0,15.59,15.68,15.58,15.67,1144690.0
2024-04-04 12:30:00,15.67,15.72,15.63,15.67,807504.0,15.67,15.72,15.63,15.67,807504.0
2024-04-04 13:00:00,15.68,15.68,15.6,15.67,950987.0,15.68,15.68,15.6,15.67,950987.0
2024-04-04 13:30:00,15.67,15.74,15.66,15.67,933297.0,15.67,15.74,15.66,15.67,933297.0
2024-04-04 14:00:00,15.67,15.67,15.42,15.43,1883520.0,15.67,15.67,15.42,15.43,1883520.0
2024-04-04 14:30:00,15.43,15.43,15.17,15.24,5956587.0,15.43,15.43,15.17,15.24,5956587.0
2024-04-04 15:00:00,15.23,15.23,14.98,14.98,4169767.0,15.23,15.23,14.98,14.98,4169767.0
2024-04-04 15:30:00,14.99,15.08,14.98,15.07,4504369.0,14.99,15.08,14.98,15.07,4504369.0
2024-04-05 09:30:00,15.01,15.11,14.9,14.91,2976307.0,15.01,15.11,14.9,14.91,2976307.0
2024-04-05 10:00:00,14.91,14.99,14.84,14.88,3223272.0,14.91,14.99,14.84,14.88,3223272.0
2024-04-05 10:30:00,14.88,15.03,14.87,15.0,2448761.0,14.88,15.03,14.87,15.0,2448761.0
2024-04-05 11:00:00,14.99,15.06,14.93,15.03,2058782.0,14.99,15.06,14.93,15.03,2058782.0
2024-04-05 11:30:00,15.02,15.13,15.02,15.06,1983117.0,15.02,15.13,15.02,15.06,1983117.0
2024-04-05 12:00:00,15.06,15.16,15.02,15.16,1512619.0,15.06,15.16,15.02,15.16,1512619.0
2024-04-05 12:30:00,15.15,15.16,15.07,15.13,1181301.0,15.15,15.16,15.07,15.13,1181301.0
2024-04-05 13:00:00,15.14,15.15,15.03,15.05,938636.0,15.14,15.15,15.03,15.05,938636.0
2024-04-05 13:30:00,15.06,15.07,14.95,14.96,876990.0,15.06,15.07,14.95,14.96,876990.0
2024-04-05 14:00:00,14.96,15.02,14.93,14.98,1114750.0,14.96,15.02,14.93,14.98,1114750.0
2024-04-05 14:30:00,14.98,15.02,14.97,15.0,715274.0,14.98,15.02,14.97,15.0,715274.0
2024-04-05 15:00:00,15.0,15.02,14.96,14.99,886812.0,15.0,15.02,14.96,14.99,886812.0
2024-04-05 15:30:00,14.99,15.16,14.98,15.12,4588248.0,14.99,15.16,14.98,15.12,4588248.0
2024-04-08 09:30:00,15.25,15.62,15.23,15.54,4401015.0,15.25,15.62,15.23,15.54,4401015.0
2024-04-08 10:00:00,15.54,15.59,15.44,15.56,2084151.0,15.54,15.59,15.44,15.56,2084151.0
2024-04-08 10:30:00,15.56,15.6,15.49,15.6,1738709.0,15.56,15.6,15.49,15.6,1738709.0
2024-04-08 11:00:00,15.6,15.68,15.59,15.63,1660069.0,15.6,15.68,15.59,15.63,1660069.0
2024-04-08 11:30:00,15.62,15.68,15.58,15.59,1972504.0,15.62,15.68,15.58,15.59,1972504.0
2024-04-08 12:00:00,15.6,15.61,15.53,15.56,1094342.0,15.6,15.61,15.53,15.56,1094342.0
2024-04-08 12:30:00,15.57,15.64,15.55,15.58,812930.0,15.57,15.64,15.55,15.58,812930.0
2024-04-08 13:00:00,15.59,15.61,15.56,15.57,673924.0,15.59,15.61,15.56,15.57,673924.0
2024-04-08 13:30:00,15.58,15.6,15.55,15.59,604569.0,15.58,15.6,15.55,15.59,604569.0
2024-04-08 14:00:00,15.59,15.61,15.56,15.57,957014.0,15.59,15.61,15.56,15.57,957014.0
2024-04-08 14:30:00,15.57,15.59,15.55,15.57,720044.0,15.57,15.59,15.55,15.57,720044.0
2024-04-08 15:00:00,15.57,15.64,15.55,15.62,895641.0,15.57,15.64,15.55,15.62,895641.0
2024-04-08 15:30:00,15.62,15.68,15.58,15.66,3333029.0,15.62,15.68,15.58,15.66,3333029.0
2024-04-09 09:30:00,15.62,15.71,15.42,15.46,2434277.0,15.62,15.71,15.42,15.46,2434277.0
2024-04-09 10:00:00,15.46,15.47,15.28,15.29,2545556.0,15.46,15.47,15.28,15.29,2545556.0
2024-04-09 10:30:00,15.3,15.3,15.15,15.22,2812255.0,15.3,15.3,15.15,15.22,2812255.0
2024-04-09 11:00:00,15.23,15.27,15.17,15.21,1950666.0,15.23,15.27,15.17,15.21,1950666.0
2024-04-09 11:30:00,15.21,15.3,15.18,15.26,1875589.0,15.21,15.3,15.18,15.26,1875589.0
2024-04-09 12:00:00,15.26,15.29,15.23,15.25,1182411.0,15.26,15.29,15.23,15.25,1182411.0
2024-04-09 12:30:00,15.25,15.29,15.2,15.23,769197.0,15.25,15.29,15.2,15.23,769197.0
2024-04-09 13:00:00,15.23,15.33,15.22,15.32,1090888.0,15.23,15.33,15.22,15.32,1090888.0
2024-04-09 13:30:00,15.32,15.38,15.31,15.34,837265.0,15.32,15.38,15.31,15.34,837265.0
2024-04-09 14:00:00,15.33,15.35,15.28,15.33,872327.0,15.33,15.35,15.28,15.33,872327.0
2024-04-09 14:30:00,15.33,15.35,15.29,15.32,588240.0,15.33,15.35,15.29,15.32,588240.0
2024-04-09 15:00:00,15.31,15.44,15.28,15.44,1154970.0,15.31,15.44,15.28,15.44,1154970.0
2024-04-09 15:30:00,15.44,15.51,15.4,15.5,3808855.0,15.44,15.51,15.4,15.5,3808855.0
2024-04-10 09:30:00,15.15,15.25,15.03,15.18,2996185.0,15.15,15.25,15.03,15.18,2996185.0
2024-04-10 10:00:00,15.18,15.25,15.13,15.21,1399470.0,15.18,15.25,15.13,15.21,1399470.0
2024-04-10 10:30:00,15.22,15.29,15.17,15.27,1947640.0,15.22,15.29,15.17,15.27,1947640.0
2024-04-10 11:00:00,15.27,15.34,15.24,15.29,1162979.0,15.27,15.34,15.24,15.29,1162979.0
2024-04-10 11:30:00,15.3,15.31,15.2,15.24,1177229.0,15.3,15.31,15.2,15.24,1177229.0
2024-04-10 12:00:00,15.24,15.26,15.21,15.24,741299.0,15.24,15.26,15.21,15.24,741299.0
2024-04-10 12:30:00,15.24,15.31,15.24,15.29,555001.0,15.24,15.31,15.24,15.29,555001.0
2024-04-10 13:00:00,15.29,15.3,15.16,15.21,1276302.0,15.29,15.3,15.16,15.21,1276302.0
2024-04-10 13:30:00,15.21,15.23,14.93,15.0,4378811.0,15.21,15.23,14.93,15.0,4378811.0
2024-04-10 14:00:00,15.0,15.03,14.82,14.84,3709948.0,15.0,15.03,14.82,14.84,3709948.0
2024-04-10 14:30:00,14.84,14.91,14.8,14.83,2125700.0,14.84,14.91,14.8,14.83,2125700.0
2024-04-10 15:00:00,14.82,14.95,14.79,14.91,2388889.0,14.82,14.95,14.79,14.91,2388889.0
2024-04-10 15:30:00,14.9,14.96,14.88,14.94,4553170.0,14.9,14.96,14.88,14.94,4553170.0
2024-04-11 09:30:00,14.88,14.92,14.73,14.82,2833293.0,14.88,14.92,14.73,14.82,2833293.0
2024-04-11 10:00:00,14.82,14.83,14.59,14.6,3192939.0,14.82,14.83,14.59,14.6,3192939.0
2024-04-11 10:30:00,14.6,14.76,14.59,14.68,2071343.0,14.6,14.76,14.59,14.68,2071343.0
2024-04-11 11:00:00,14.68,14.83,14.67,14.8,1504852.0,14.68,14.83,14.67,14.8,1504852.0
2024-04-11 11:30:00,14.81,14.87,14.78,14.84,1233412.0,14.81,14.87,14.78,14.84,1233412.0
2024-04-11 12:00:00,14.84,14.87,14.78,14.83,991766.0,14.84,14.87,14.78,14.83,991766.0
2024-04-11 12:30:00,14.84,14.88,14.83,14.86,558254.0,14.84,14.88,14.83,14.86,558254.0
2024-04-11 13:00:00,14.86,14.95,14.83,14.9,1544871.0,14.86,14.95,14.83,14.9,1544871.0
2024-04-11 13:30:00,14.91,14.94,14.83,14.85,1778053.0,14.91,14.94,14.83,14.85,1778053.0
2024-04-11 14:00:00,14.85,14.92,14.84,14.9,948010.0,14.85,14.92,14.84,14.9,948010.0
2024-04-11 14:30:00,14.9,14.93,14.88,14.9,865703.0,14.9,14.93,14.88,14.9,865703.0
2024-04-11 15:00:00,14.9,14.97,14.9,14.96,960554.0,14.9,14.97,14.9,14.96,960554.0
2024-04-11 15:30:00,14.96,15.03,14.95,14.97,3521809.0,14.96,15.03,14.95,14.97,3521809.0
2024-04-12 09:30:00,14.71,14.74,14.52,14.65,3656593.0,14.71,14.74,14.52,14.65,3656593.0
2024-04-12 10:00:00,14.65,14.65,14.48,14.54,2440866.0,14.65,14.65,14.48,14.54,2440866.0
2024-04-12 10:30:00,14.54,14.56,14.4,14.43,2953171.0,14.54,14.56,14.4,14.43,2953171.0
2024-04-12 11:00:00,14.43,14.45,14.35,14.38,2086270.0,14.43,14.45,14.35,14.38,2086270.0
2024-04-12 11:30:00,14.37,14.52,14.35,14.48,2580096.0,14.37,14.52,14.35,14.48,2580096.0
2024-04-12 12:00:00,14.48,14.49,14.41,14.46,1291322.0,14.48,14.49,14.41,14.46,1291322.0
2024-04-12 12:30:00,14.46,14.48,14.41,14.41,977808.0,14.46,14.48,14.41,14.41,977808.0
2024-04-12 13:00:00,14.42,14.42,14.35,14.36,1366492.0,14.42,14.42,14.35,14.36,1366492.0
2024-04-12 13:30:00,14.36,14.36,14.23,14.33,2835092.0,14.36,14.36,14.23,14.33,2835092.0
2024-04-12 14:00:00,14.33,14.37,14.27,14.33,977960.0,14.33,14.37,14.27,14.33,977960.0
2024-04-12 14:30:00,14.32,14.36,14.28,14.3,1211278.0,14.32,14.36,14.28,14.3,1211278.0
2024-04-12 15:00:00,14.3,14.34,14.27,14.29,1332794.0,14.3,14.34,14.27,14.29,1332794.0
2024-04-12 15:30:00,14.29,14.39,14.25,14.38,4804845.0,14.29,14.39,14.25,14.38,4804845.0
2024-04-15 09:30:00,14.66,14.76,14.48,14.52,2769469.0,14.66,14.76,14.48,14.52,2769469.0
2024-04-15 10:00:00,14.52,14.55,14.36,14.38,1809099.0,14.52,14.55,14.36,14.38,1809099.0
2024-04-15 10:30:00,14.38,14.44,14.26,14.28,1621934.0,14.38,14.44,14.26,14.28,1621934.0
2024-04-15 11:00:00,14.28,14.33,14.23,14.32,1590058.0,14.28,14.33,14.23,14.32,1590058.0
2024-04-15 11:30:00,14.33,14.34,14.27,14.33,1046668.0,14.33,14.34,14.27,14.33,1046668.0
2024-04-15 12:00:00,14.33,14.36,14.23,14.29,1220978.0,14.33,14.36,14.23,14.29,1220978.0
2024-04-15 12:30:00,14.28,14.28,14.22,14.22,855772.0,14.28,14.28,14.22,14.22,855772.0
2024-04-15 13:00:00,14.22,14.26,14.13,14.13,1331236.0,14.22,14.26,14.13,14.13,1331236.0
2024-04-15 13:30:00,14.14,14.17,14.08,14.17,1691934.0,14.14,14.17,14.08,14.17,1691934.0
2024-04-15 14:00:00,14.17,14.17,14.04,14.04,1640388.0,14.17,14.17,14.04,14.04,1640388.0
2024-04-15 14:30:00,14.04,14.11,14.04,14.07,2026898.0,14.04,14.11,14.04,14.07,2026898.0
2024-04-15 15:00:00,14.06,14.07,13.96,14.02,3140534.0,14.06,14.07,13.96,14.02,3140534.0
2024-04-15 15:30:00,14.02,14.07,13.92,14.06,5504913.0,14.02,14.07,13.92,14.06,5504913.0
2024-04-16 09:30:00,14.02,14.08,13.79,13.89,3282848.0,14.02,14.08,13.79,13.89,3282848.0
2024-04-16 10:00:00,13.88,14.0,13.85,13.93,2697630.0,13.88,14.0,13.85,13.93,2697630.0
2024-04-16 10:30:00,13.92,13.94,13.82,13.84,2041211.0,13.92,13.94,13.82,13.84,2041211.0
2024-04-16 11:00:00,13.85,13.96,13.81,13.93,1680117.0,13.85,13.96,13.81,13.93,1680117.0
2024-04-16 11:30:00,13.93,14.02,13.87,13.98,2324197.0,13.93,14.02,13.87,13.98,2324197.0
2024-04-16 12:00:00,13.98,14.04,13.94,14.03,1619945.0,13.98,14.04,13.94,14.03,1619945.0
2024-04-16 12:30:00,14.02,14.05,13.96,14.0,1320127.0,14.02,14.05,13.96,14.0,1320127.0
2024-04-16 13:00:00,14.0,14.05,13.93,14.01,904708.0,14.0,14.05,13.93,14.01,904708.0
2024-04-16 13:30:00,14.01,14.02,13.89,13.98,1081799.0,14.01,14.02,13.89,13.98,1081799.0
2024-04-16 14:00:00,13.98,14.05,13.89,13.91,1153894.0,13.98,14.05,13.89,13.91,1153894.0
2024-04-16 14:30:00,13.9,14.01,13.89,14.0,1036330.0,13.9,14.01,13.89,14.0,1036330.0
2024-04-16 15:00:00,14.0,14.02,13.95,14.02,1115906.0,14.0,14.02,13.95,14.02,1115906.0
2024-04-16 15:30:00,14.01,14.01,13.88,13.89,3295967.0,14.01,14.01,13.88,13.89,3295967.0
2024-04-17 09:30:00,14.19,14.3,14.14,14.17,2676109.0,14.19,14.3,14.14,14.17,2676109.0
2024-04-17 10:00:00,14.17,14.17,14.01,14.08,1590999.0,14.17,14.17,14.01,14.08,1590999.0
2024-04-17 10:30:00,14.08,14.15,14.03,14.12,1987310.0,14.08,14.15,14.03,14.12,1987310.0
2024-04-17 11:00:00,14.13,14.17,14.05,14.09,1386460.0,14.13,14.17,14.05,14.09,1386460.0
2024-04-17 11:30:00,14.09,14.17,14.01,14.12,1392106.0,14.09,14.17,14.01,14.12,1392106.0
2024-04-17 12:00:00,14.12,14.21,14.08,14.11,1026863.0,14.12,14.21,14.08,14.11,1026863.0
2024-04-17 12:30:00,14.11,14.14,14.05,14.09,754447.0,14.11,14.14,14.05,14.09,754447.0
2024-04-17 13:00:00,14.09,14.17,14.06,14.16,745687.0,14.09,14.17,14.06,14.16,745687.0
2024-04-17 13:30:00,14.17,14.21,14.11,14.19,955941.0,14.17,14.21,14.11,14.19,955941.0
2024-04-17 14:00:00,14.19,14.2,14.11,14.13,1045749.0,14.19,14.2,14.11,14.13,1045749.0
2024-04-17 14:30:00,14.13,14.23,14.11,14.12,868474.0,14.13,14.23,14.11,14.12,868474.0
2024-04-17 15:00:00,14.12,14.14,14.08,14.12,844761.0,14.12,14.14,14.08,14.12,844761.0
2024-04-17 15:30:00,14.12,14.16,14.09,14.13,2872297.0,14.12,14.16,14.09,14.13,2872297.0
2024-04-18 09:30:00,14.21,14.38,14.16,14.31,2368968.0,14.21,14.38,14.16,14.31,2368968.0
2024-04-18 10:00:00,14.31,14.36,14.24,14.34,1653438.0,14.31,14.36,14.24,14.34,1653438.0
2024-04-18 10:30:00,14.35,14.47,14.34,14.45,1797809.0,14.35,14.47,14.34,14.45,1797809.0
2024-04-18 11:00:00,14.45,14.56,14.44,14.45,2075601.0,14.45,14.56,14.44,14.45,2075601.0
2024-04-18 11:30:00,14.45,14.5,14.44,14.46,1178269.0,14.45,14.5,14.44,14.46,1178269.0
2024-04-18 12:00:00,14.46,14.53,14.42,14.52,1064751.0,14.46,14.53,14.42,14.52,1064751.0
2024-04-18 12:30:00,14.53,14.54,14.39,14.39,1359289.0,14.53,14.54,14.39,14.39,1359289.0
2024-04-18 13:00:00,14.4,14.45,14.34,14.4,1331558.0,14.4,14.45,14.34,14.4,1331558.0
2024-04-18 13:30:00,14.4,14.4,14.29,14.32,998683.0,14.4,14.4,14.29,14.32,998683.0
2024-04-18 14:00:00,14.32,14.34,14.27,14.29,629102.0,14.32,14.34,14.27,14.29,629102.0
2024-04-18 14:30:00,14.29,14.29,14.23,14.27,1014995.0,14.29,14.29,14.23,14.27,1014995.0
2024-04-18 15:00:00,14.27,14.31,14.22,14.27,872483.0,14.27,14.31,14.22,14.27,872483.0
2024-04-18 15:30:00,14.28,14.29,14.17,14.19,2790163.0,14.28,14.29,14.17,14.19,2790163.0
2024-04-19 09:30:00,14.1,14.29,14.09,14.21,2128894.0,14.1,14.29,14.09,14.21,2128894.0
2024-04-19 10:00:00,14.21,14.31,14.15,14.2,1564353.0,14.21,14.31,14.15,14.2,1564353.0
2024-04-19 10:30:00,14.2,14.25,14.15,14.16,1654783.0,14.2,14.25,14.15,14.16,1654783.0
2024-04-19 11:00:00,14.16,14.24,14.13,14.19,1137550.0,14.16,14.24,14.13,14.19,1137550.0
2024-04-19 11:30:00,14.19,14.25,14.17,14.19,1157900.0,14.19,14.25,14.17,14.19,1157900.0
2024-04-19 12:00:00,14.19,14.21,14.07,14.09,1422867.0,14.19,14.21,14.07,14.09,1422867.0
2024-04-19 12:30:00,14.1,14.18,14.06,14.17,1254933.0,14.1,14.18,14.06,14.17,1254933.0
2024-04-19 13:00:00,14.18,14.27,14.17,14.2,1349991.0,14.18,14.27,14.17,14.2,1349991.0
2024-04-19 13:30:00,14.21,14.24,14.14,14.16,3162618.0,14.21,14.24,14.14,14.16,3162618.0
2024-04-19 14:00:00,14.16,14.16,14.09,14.09,1151177.0,14.16,14.16,14.09,14.09,1151177.0
2024-04-19 14:30:00,14.09,14.11,14.05,14.09,3595021.0,14.09,14.11,14.05,14.09,3595021.0
2024-04-19 15:00:00,14.08,14.16,14.07,14.12,1482012.0,14.08,14.16,14.07,14.12,1482012.0
2024-04-19 15:30:00,14.11,14.14,14.05,14.12,3497087.0,14.11,14.14,14.05,14.12,3497087.0
2024-04-22 09:30:00,14.35,14.41,14.11,14.2,3170331.0,14.35,14.41,14.11,14.2,3170331.0
2024-04-22 10:00:00,14.2,14.25,14.13,14.14,2200758.0,14.2,14.25,14.13,14.14,2200758.0
2024-04-22 10:30:00,14.15,14.25,14.14,14.19,1329193.0,14.15,14.25,14.14,14.19,1329193.0
2024-04-22 11:00:00,14.19,14.2,14.07,14.15,1398944.0,14.19,14.2,14.07,14.15,1398944.0
2024-04-22 11:30:00,14.14,14.22,14.14,14.22,1182721.0,14.14,14.22,14.14,14.22,1182721.0
2024-04-22 12:00:00,14.21,14.29,14.19,14.29,1087666.0,14.21,14.29,14.19,14.29,1087666.0
2024-04-22 12:30:00,14.29,14.29,14.22,14.24,936229.0,14.29,14.29,14.22,14.24,936229.0
2024-04-22 13:00:00,14.23,14.3,14.22,14.29,817941.0,14.23,14.3,14.22,14.29,817941.0
2024-04-22 13:30:00,14.29,14.4,14.28,14.37,1075594.0,14.29,14.4,14.28,14.37,1075594.0
2024-04-22 14:00:00,14.37,14.4,14.35,14.4,911423.0,14.37,14.4,14.35,14.4,911423.0
2024-04-22 14:30:00,14.4,14.41,14.31,14.35,1652643.0,14.4,14.41,14.31,14.35,1652643.0
2024-04-22 15:00:00,14.35,14.38,14.32,14.36,1989796.0,14.35,14.38,14.32,14.36,1989796.0
2024-04-22 15:30:00,14.36,14.37,14.27,14.29,3525669.0,14.36,14.37,14.27,14.29,3525669.0
2024-04-23 09:30:00,14.4,14.53,14.33,14.52,2849336.0,14.4,14.53,14.33,14.52,2849336.0
2024-04-23 10:00:00,14.53,14.63,14.46,14.62,2331837.0,14.53,14.63,14.46,14.62,2331837.0
2024-04-23 10:30:00,14.62,14.75,14.61,14.7,2364420.0,14.62,14.75,14.61,14.7,2364420.0
2024-04-23 11:00:00,14.7,14.82,14.66,14.79,1729164.0,14.7,14.82,14.66,14.79,1729164.0
2024-04-23 11:30:00,14.78,14.81,14.74,14.79,1116509.0,14.78,14.81,14.74,14.79,1116509.0
2024-04-23 12:00:00,14.8,14.84,14.76,14.82,981588.0,14.8,14.84,14.76,14.82,981588.0
2024-04-23 12:30:00,14.82,14.91,14.81,14.87,1445223.0,14.82,14.91,14.81,14.87,1445223.0
2024-04-23 13:00:00,14.87,14.92,14.85,14.9,950085.0,14.87,14.92,14.85,14.9,950085.0
2024-04-23 13:30:00,14.9,14.91,14.86,14.9,757838.0,14.9,14.91,14.86,14.9,757838.0
2024-04-23 14:00:00,14.9,14.92,14.85,14.92,739202.0,14.9,14.92,14.85,14.92,739202.0
2024-04-23 14:30:00,14.92,14.94,14.86,14.91,1455460.0,14.92,14.94,14.86,14.91,1455460.0
2024-04-23 15:00:00,14.91,14.92,14.87,14.91,966669.0,14.91,14.92,14.87,14.91,966669.0
2024-04-23 15:30:00,14.9,14.91,14.77,14.79,3565515.0,14.9,14.91,14.77,14.79,3565515.0
2024-04-24 09:30:00,14.83,14.98,14.78,14.83,1941698.0,14.83,14.98,14.78,14.83,1941698.0
2024-04-24 10:00:00,14.84,14.93,14.77,14.91,1600163.0,14.84,14.93,14.77,14.91,1600163.0
2024-04-24 10:30:00,14.92,14.93,14.82,14.91,1734484.0,14.92,14.93,14.82,14.91,1734484.0
2024-04-24 11:00:00,14.91,14.94,14.87,14.92,1594432.0,14.91,14.94,14.87,14.92,1594432.0
2024-04-24 11:30:00,14.92,14.96,14.79,14.85,2142435.0,14.92,14.96,14.79,14.85,2142435.0
2024-04-24 12:00:00,14.85,14.88,14.83,14.87,1206888.0,14.85,14.88,14.83,14.87,1206888.0
2024-04-24 12:30:00,14.87,14.91,14.83,14.91,997009.0,14.87,14.91,14.83,14.91,997009.0
2024-04-24 13:00:00,14.91,14.96,14.89,14.96,816831.0,14.91,14.96,14.89,14.96,816831.0
2024-04-24 13:30:00,14.96,14.99,14.94,14.94,1016385.0,14.96,14.99,14.94,14.94,1016385.0
2024-04-24 14:00:00,14.95,14.96,14.9,14.93,1235176.0,14.95,14.96,14.9,14.93,1235176.0
2024-04-24 14:30:00,14.92,14.94,14.87,14.88,824028.0,14.92,14.94,14.87,14.88,824028.0
2024-04-24 15:00:00,14.88,14.96,14.86,14.93,1364060.0,14.88,14.96,14.86,14.93,1364060.0
2024-04-24 15:30:00,14.93,15.05,14.92,15.01,4481692.0,14.93,15.05,14.92,15.01,4481692.0
2024-04-25 09:30:00,15.08,15.16,14.85,14.85,4031708.0,15.08,15.16,14.85,14.85,4031708.0
2024-04-25 10:00:00,14.86,15.08,14.8,15.04,2303049.0,14.86,15.08,14.8,15.04,2303049.0
2024-04-25 10:30:00,15.04,15.06,14.86,14.91,1904085.0,15.04,15.06,14.86,14.91,1904085.0
2024-04-25 11:00:00,14.92,15.06,14.9,15.04,1563932.0,14.92,15.06,14.9,15.04,1563932.0
2024-04-25 11:30:00,15.04,15.09,14.99,15.09,1798345.0,15.04,15.09,14.99,15.09,1798345.0
2024-04-25 12:00:00,15.08,15.12,14.99,15.04,1454111.0,15.08,15.12,14.99,15.04,1454111.0
2024-04-25 12:30:00,15.04,15.09,14.99,15.0,883981.0,15.04,15.09,14.99,15.0,883981.0
2024-04-25 13:00:00,15.01,15.03,14.93,14.99,1090031.0,15.01,15.03,14.93,14.99,1090031.0
2024-04-25 13:30:00,14.99,15.04,14.98,15.02,1479099.0,14.99,15.04,14.98,15.02,1479099.0
2024-04-25 14:00:00,15.03,15.06,14.99,15.0,893686.0,15.03,15.06,14.99,15.0,893686.0
2024-04-25 14:30:00,15.01,15.14,15.0,15.12,2067433.0,15.01,15.14,15.0,15.12,2067433.0
2024-04-25 15:00:00,15.12,15.19,15.09,15.13,1609504.0,15.12,15.19,15.09,15.13,1609504.0
2024-04-25 15:30:00,15.13,15.2,15.12,15.18,3248501.0,15.13,15.2,15.12,15.18,3248501.0
2024-04-26 09:30:00,15.18,15.23,15.04,15.15,2247235.0,15.18,15.23,15.04,15.15,2247235.0
2024-04-26 10:00:00,15.16,15.19,15.0,15.01,2253540.0,15.16,15.19,15.0,15.01,2253540.0
2024-04-26 10:30:00,15.01,15.05,14.92,14.93,1615163.0,15.01,15.05,14.92,14.93,1615163.0
2024-04-26 11:00:00,14.93,15.0,14.92,14.97,1180849.0,14.93,15.0,14.92,14.97,1180849.0
2024-04-26 11:30:00,14.96,14.99,14.92,14.99,1045763.0,14.96,14.99,14.92,14.99,1045763.0
2024-04-26 12:00:00,14.98,14.99,14.95,14.98,848750.0,14.98,14.99,14.95,14.98,848750.0
2024-04-26 12:30:00,14.99,14.99,14.93,14.94,633127.0,14.99,14.99,14.93,14.94,633127.0
2024-04-26 13:00:00,14.94,15.0,14.93,14.98,670928.0,14.94,15.0,14.93,14.98,670928.0
2024-04-26 13:30:00,14.98,14.98,14.92,14.93,605154.0,14.98,14.98,14.92,14.93,605154.0
2024-04-26 14:00:00,14.94,15.0,14.91,15.0,761922.0,14.94,15.0,14.91,15.0,761922.0
2024-04-26 14:30:00,15.0,15.05,14.99,15.03,888143.0,15.0,15.05,14.99,15.03,888143.0
2024-04-26 15:00:00,15.02,15.06,15.01,15.02,888275.0,15.02,15.06,15.01,15.02,888275.0
2024-04-26 15:30:00,15.02,15.12,15.01,15.08,3382419.0,15.02,15.12,15.01,15.08,3382419.0
2024-04-29 09:30:00,15.08,15.28,14.84,14.88,3694755.0,15.08,15.28,14.84,14.88,3694755.0
2024-04-29 10:00:00,14.88,15.05,14.88,15.02,2330097.0,14.88,15.05,14.88,15.02,2330097.0
2024-04-29 10:30:00,15.02,15.05,14.98,14.99,1113562.0,15.02,15.05,14.98,14.99,1113562.0
2024-04-29 11:00:00,14.99,15.04,14.97,15.03,590211.0,14.99,15.04,14.97,15.03,590211.0
2024-04-29 11:30:00,15.03,15.03,14.97,14.99,441842.0,15.03,15.03,14.97,14.99,441842.0
2024-04-29 12:00:00,14.99,15.03,14.97,14.99,499498.0,14.99,15.03,14.97,14.99,499498.0
2024-04-29 12:30:00,14.99,15.0,14.96,14.98,590463.0,14.99,15.0,14.96,14.98,590463.0
2024-04-29 13:00:00,14.98,15.07,14.97,15.05,886471.0,14.98,15.07,14.97,15.05,886471.0
2024-04-29 13:30:00,15.06,15.06,15.01,15.06,331416.0,15.06,15.06,15.01,15.06,331416.0
2024-04-29 14:00:00,15.05,15.09,15.02,15.07,509516.0,15.05,15.09,15.02,15.07,509516.0
2024-04-29 14:30:00,15.06,15.12,15.04,15.09,874587.0,15.06,15.12,15.04,15.09,874587.0
2024-04-29 15:00:00,15.08,15.08,14.94,15.05,1779464.0,15.08,15.08,14.94,15.05,1779464.0
2024-04-29 15:30:00,15.04,15.17,15.04,15.14,3120202.0,15.04,15.17,15.04,15.14,3120202.0
2024-04-30 09:30:00,14.95,15.03,14.88,14.98,1838957.0,14.95,15.03,14.88,14.98,1838957.0
2024-04-30 10:00:00,14.99,15.09,14.97,15.08,1375467.0,14.99,15.09,14.97,15.08,1375467.0
2024-04-30 10:30:00,15.08,15.14,15.03,15.08,1293715.0,15.08,15.14,15.03,15.08,1293715.0
2024-04-30 11:00:00,15.08,15.14,15.06,15.1,1144709.0,15.08,15.14,15.06,15.1,1144709.0
2024-04-30 11:30:00,15.11,15.12,15.02,15.06,1085148.0,15.11,15.12,15.02,15.06,1085148.0
2024-04-30 12:00:00,15.06,15.09,15.02,15.03,614446.0,15.06,15.09,15.02,15.03,614446.0
2024-04-30 12:30:00,15.03,15.03,14.97,15.01,665991.0,15.03,15.03,14.97,15.01,665991.0
2024-04-30 13:00:00,15.01,15.02,14.9,14.91,1065492.0,15.01,15.02,14.9,14.91,1065492.0
2024-04-30 13:30:00,14.91,15.05,14.9,15.05,1122163.0,14.91,15.05,14.9,15.05,1122163.0
2024-04-30 14:00:00,15.05,15.06,14.97,14.98,972696.0,15.05,15.06,14.97,14.98,972696.0
2024-04-30 14:30:00,14.97,14.99,14.87,14.91,1535050.0,14.97,14.99,14.87,14.91,1535050.0
2024-04-30 15:00:00,14.91,14.93,14.82,14.87,1656647.0,14.91,14.93,14.82,14.87,1656647.0
2024-04-30 15:30:00,14.86,14.87,14.77,14.83,3620508.0,14.86,14.87,14.77,14.83,3620508.0
2024-05-01 09:30:00,14.63,14.75,14.37,14.46,3831672.0,14.63,14.75,14.37,14.46,3831672.0
2024-05-01 10:00:00,14.46,14.48,14.2,14.24,2788749.0,14.46,14.48,14.2,14.24,2788749.0
2024-05-01 10:30:00,14.24,14.47,14.23,14.38,2587426.0,14.24,14.47,14.23,14.38,2587426.0
2024-05-01 11:00:00,14.37,14.41,14.25,14.31,1890352.0,14.37,14.41,14.25,14.31,1890352.0
2024-05-01 11:30:00,14.31,14.49,14.23,14.45,1680213.0,14.31,14.49,14.23,14.45,1680213.0
2024-05-01 12:00:00,14.45,14.47,14.35,14.4,1082819.0,14.45,14.47,14.35,14.4,1082819.0
2024-05-01 12:30:00,14.4,14.41,14.32,14.35,808763.0,14.4,14.41,14.32,14.35,808763.0
2024-05-01 13:00:00,14.35,14.38,14.3,14.3,1026707.0,14.35,14.38,14.3,14.3,1026707.0
2024-05-01 13:30:00,14.31,14.45,14.29,14.36,2023749.0,14.31,14.45,14.29,14.36,2023749.0
2024-05-01 14:00:00,14.36,14.49,14.32,14.46,1878371.0,14.36,14.49,14.32,14.46,1878371.0
2024-05-01 14:30:00,14.45,14.77,14.33,14.75,2971104.0,14.45,14.77,14.33,14.75,2971104.0
2024-05-01 15:00:00,14.76,14.8,14.62,14.66,2228302.0,14.76,14.8,14.62,14.66,2228302.0
2024-05-01 15:30:00,14.65,14.65,14.45,14.47,5002603.0,14.65,14.65,14.45,14.47,5002603.0
2024-05-02 09:30:00,14.61,14.68,14.46,14.53,2057010.0,14.61,14.68,14.46,14.53,2057010.0
2024-05-02 10:00:00,14.54,14.54,14.36,14.45,2173952.0,14.54,14.54,14.36,14.45,2173952.0
2024-05-02 10:30:00,14.45,14.51,14.42,14.48,895876.0,14.45,14.51,14.42,14.48,895876.0
2024-05-02 11:00:00,14.47,14.56,14.44,14.46,1370827.0,14.47,14.56,14.44,14.46,1370827.0
2024-05-02 11:30:00,14.46,14.47,14.38,14.43,1901758.0,14.46,14.47,14.38,14.43,1901758.0
2024-05-02 12:00:00,14.43,14.46,14.39,14.42,763310.0,14.43,14.46,14.39,14.42,763310.0
2024-05-02 12:30:00,14.42,14.42,14.36,14.42,699894.0,14.42,14.42,14.36,14.42,699894.0
2024-05-02 13:00:00,14.42,14.46,14.39,14.45,509680.0,14.42,14.46,14.39,14.45,509680.0
2024-05-02 13:30:00,14.45,14.52,14.42,14.51,1245616.0,14.45,14.52,14.42,14.51,1245616.0
2024-05-02 14:00:00,14.51,14.53,14.48,14.49,1038219.0,14.51,14.53,14.48,14.49,1038219.0
2024-05-02 14:30:00,14.5,14.54,14.48,14.53,770493.0,14.5,14.54,14.48,14.53,770493.0
2024-05-02 15:00:00,14.53,14.56,14.5,14.51,943285.0,14.53,14.56,14.5,14.51,943285.0
2024-05-02 15:30:00,14.51,14.52,14.43,14.46,2315136.0,14.51,14.52,14.43,14.46,2315136.0
2024-05-03 09:30:00,14.76,14.86,14.66,14.82,3328614.0,14.76,14.86,14.66,14.82,3328614.0
2024-05-03 10:00:00,14.82,14.87,14.61,14.7,1729603.0,14.82,14.87,14.61,14.7,1729603.0
2024-05-03 10:30:00,14.69,14.72,14.61,14.61,1008401.0,14.69,14.72,14.61,14.61,1008401.0
2024-05-03 11:00:00,14.62,14.65,14.53,14.57,1066275.0,14.62,14.65,14.53,14.57,1066275.0
2024-05-03 11:30:00,14.58,14.64,14.55,14.61,1433428.0,14.58,14.64,14.55,14.61,1433428.0
2024-05-03 12:00:00,14.61,14.63,14.53,14.56,1257636.0,14.61,14.63,14.53,14.56,1257636.0
2024-05-03 12:30:00,14.56,14.6,14.56,14.58,489148.0,14.56,14.6,14.56,14.58,489148.0
2024-05-03 13:00:00,14.57,14.6,14.5,14.5,590584.0,14.57,14.6,14.5,14.5,590584.0
2024-05-03 13:30:00,14.5,14.58,14.48,14.53,893149.0,14.5,14.58,14.48,14.53,893149.0
2024-05-03 14:00:00,14.53,14.57,14.5,14.53,630977.0,14.53,14.57,14.5,14.53,630977.0
2024-05-03 14:30:00,14.53,14.54,14.5,14.53,732129.0,14.53,14.54,14.5,14.53,732129.0
2024-05-03 15:00:00,14.52,14.54,14.5,14.52,664421.0,14.52,14.54,14.5,14.52,664421.0
2024-05-03 15:30:00,14.52,14.53,14.37,14.45,4770039.0,14.52,14.53,14.37,14.45,4770039.0
2024-05-06 09:30:00,14.59,14.71,14.56,14.6,2640905.0,14.59,14.71,14.56,14.6,2640905.0
2024-05-06 10:00:00,14.59,14.59,14.48,14.49,1674545.0,14.59,14.59,14.48,14.49,1674545.0
2024-05-06 10:30:00,14.49,14.55,14.45,14.54,1739331.0,14.49,14.55,14.45,14.54,1739331.0
2024-05-06 11:00:00,14.54,14.55,14.46,14.5,1618699.0,14.54,14.55,14.46,14.5,1618699.0
2024-05-06 11:30:00,14.51,14.55,14.47,14.51,1320411.0,14.51,14.55,14.47,14.51,1320411.0
2024-05-06 12:00:00,14.51,14.54,14.44,14.51,1430619.0,14.51,14.54,14.44,14.51,1430619.0
2024-05-06 12:30:00,14.51,14.69,14.49,14.59,3042206.0,14.51,14.69,14.49,14.59,3042206.0
2024-05-06 13:00:00,14.59,14.71,14.58,14.7,2010541.0,14.59,14.71,14.58,14.7,2010541.0
2024-05-06 13:30:00,14.7,14.71,14.62,14.67,1430031.0,14.7,14.71,14.62,14.67,1430031.0
2024-05-06 14:00:00,14.66,14.7,14.64,14.67,991522.0,14.66,14.7,14.64,14.67,991522.0
2024-05-06 14:30:00,14.68,14.69,14.6,14.63,1049854.0,14.68,14.69,14.6,14.63,1049854.0
2024-05-06 15:00:00,14.64,14.64,14.58,14.59,1027188.0,14.64,14.64,14.58,14.59,1027188.0
2024-05-06 15:30:00,14.6,14.61,14.54,14.6,3155121.0,14.6,14.61,14.54,14.6,3155121.0
2024-05-07 09:30:00,14.53,14.59,14.38,14.43,2916119.0,14.53,14.59,14.38,14.43,2916119.0
2024-05-07 10:00:00,14.44,14.59,14.42,14.55,2277865.0,14.44,14.59,14.42,14.55,2277865.0
2024-05-07 10:30:00,14.54,14.57,14.47,14.5,1081753.0,14.54,14.57,14.47,14.5,1081753.0
2024-05-07 11:00:00,14.5,14.57,14.49,14.5,1265232.0,14.5,14.57,14.49,14.5,1265232.0
2024-05-07 11:30:00,14.5,14.5,14.46,14.49,841229.0,14.5,14.5,14.46,14.49,841229.0
2024-05-07 12:00:00,14.49,14.5,14.43,14.44,633545.0,14.49,14.5,14.43,14.44,633545.0
2024-05-07 12:30:00,14.45,14.46,14.37,14.41,1356772.0,14.45,14.46,14.37,14.41,1356772.0
2024-05-07 13:00:00,14.41,14.42,14.38,14.39,835566.0,14.41,14.42,14.38,14.39,835566.0
2024-05-07 13:30:00,14.39,14.4,14.32,14.33,1334370.0,14.39,14.4,14.32,14.33,1334370.0
2024-05-07 14:00:00,14.33,14.34,14.25,14.26,1457928.0,14.33,14.34,14.25,14.26,1457928.0
2024-05-07 14:30:00,14.25,14.26,14.19,14.19,1229740.0,14.25,14.26,14.19,14.19,1229740.0
2024-05-07 15:00:00,14.19,14.22,14.17,14.2,1460476.0,14.19,14.22,14.17,14.2,1460476.0
2024-05-07 15:30:00,14.2,14.2,14.11,14.12,4641308.0,14.2,14.2,14.11,14.12,4641308.0
2024-05-08 09:30:00,14.02,14.12,13.98,14.09,3490930.0,14.02,14.12,13.98,14.09,3490930.0
2024-05-08 10:00:00,14.08,14.18,14.01,14.12,2577274.0,14.08,14.18,14.01,14.12,2577274.0
2024-05-08 10:30:00,14.12,14.2,14.11,14.17,1255501.0,14.12,14.2,14.11,14.17,1255501.0
2024-05-08 11:00:00,14.17,14.18,14.07,14.09,1676576.0,14.17,14.18,14.07,14.09,1676576.0
2024-05-08 11:30:00,14.08,14.18,14.06,14.07,1515749.0,14.08,14.18,14.06,14.07,1515749.0
2024-05-08 12:00:00,14.07,14.15,14.06,14.12,1091602.0,14.07,14.15,14.06,14.12,1091602.0
2024-05-08 12:30:00,14.11,14.18,14.1,14.18,808787.0,14.11,14.18,14.1,14.18,808787.0
2024-05-08 13:00:00,14.17,14.19,14.13,14.15,756989.0,14.17,14.19,14.13,14.15,756989.0
2024-05-08 13:30:00,14.15,14.19,14.13,14.18,690648.0,14.15,14.19,14.13,14.18,690648.0
2024-05-08 14:00:00,14.18,14.2,14.16,14.18,897856.0,14.18,14.2,14.16,14.18,897856.0
2024-05-08 14:30:00,14.18,14.2,14.15,14.17,654293.0,14.18,14.2,14.15,14.17,654293.0
2024-05-08 15:00:00,14.16,14.22,14.15,14.21,906722.0,14.16,14.22,14.15,14.21,906722.0
2024-05-08 15:30:00,14.21,14.33,14.2,14.31,3840509.0,14.21,14.33,14.2,14.31,3840509.0
2024-05-09 09:30:00,14.31,14.4,14.27,14.37,1609869.0,14.31,14.4,14.27,14.37,1609869.0
2024-05-09 10:00:00,14.37,14.44,14.35,14.43,1693401.0,14.37,14.44,14.35,14.43,1693401.0
2024-05-09 10:30:00,14.43,14.45,14.4,14.43,1392075.0,14.43,14.45,14.4,14.43,1392075.0
2024-05-09 11:00:00,14.43,14.69,14.42,14.69,2925857.0,14.43,14.69,14.42,14.69,2925857.0
2024-05-09 11:30:00,14.69,14.7,14.58,14.59,1669115.0,14.69,14.7,14.58,14.59,1669115.0
2024-05-09 12:00:00,14.58,14.61,14.53,14.56,876661.0,14.58,14.61,14.53,14.56,876661.0
2024-05-09 12:30:00,14.55,14.59,14.54,14.56,553175.0,14.55,14.59,14.54,14.56,553175.0
2024-05-09 13:00:00,14.56,14.61,14.55,14.6,963448.0,14.56,14.61,14.55,14.6,963448.0
2024-05-09 13:30:00,14.6,14.61,14.57,14.6,792347.0,14.6,14.61,14.57,14.6,792347.0
2024-05-09 14:00:00,14.6,14.62,14.58,14.61,686384.0,14.6,14.62,14.58,14.61,686384.0
2024-05-09 14:30:00,14.61,14.64,14.61,14.63,1015640.0,14.61,14.64,14.61,14.63,1015640.0
2024-05-09 15:00:00,14.63,14.64,14.6,14.63,704203.0,14.63,14.64,14.6,14.63,704203.0
2024-05-09 15:30:00,14.63,14.65,14.53,14.57,5148700.0,14.63,14.65,14.53,14.57,5148700.0
2024-05-10 09:30:00,14.63,14.63,14.43,14.48,2087429.0,14.63,14.63,14.43,14.48,2087429.0
2024-05-10 10:00:00,14.48,14.48,14.37,14.4,1195902.0,14.48,14.48,14.37,14.4,1195902.0
2024-05-10 10:30:00,14.4,14.42,14.34,14.36,985117.0,14.4,14.42,14.34,14.36,985117.0
2024-05-10 11:00:00,14.37,14.41,14.36,14.39,1086954.0,14.37,14.41,14.36,14.39,1086954.0
2024-05-10 11:30:00,14.39,14.39,14.35,14.38,944285.0,14.39,14.39,14.35,14.38,944285.0
2024-05-10 12:00:00,14.38,14.38,14.34,14.35,728585.0,14.38,14.38,14.34,14.35,728585.0
2024-05-10 12:30:00,14.36,14.42,14.34,14.39,888428.0,14.36,14.42,14.34,14.39,888428.0
2024-05-10 13:00:00,14.39,14.41,14.36,14.39,560725.0,14.39,14.41,14.36,14.39,560725.0
2024-05-10 13:30:00,14.4,14.42,14.38,14.39,785815.0,14.4,14.42,14.38,14.39,785815.0
2024-05-10 14:00:00,14.38,14.39,14.36,14.37,601087.0,14.38,14.39,14.36,14.37,601087.0
2024-05-10 14:30:00,14.37,14.4,14.35,14.39,432114.0,14.37,14.4,14.35,14.39,432114.0
2024-05-10 15:00:00,14.4,14.43,14.37,14.43,803462.0,14.4,14.43,14.37,14.43,803462.0
2024-05-10 15:30:00,14.43,14.46,14.37,14.44,2723153.0,14.43,14.46,14.37,14.44,2723153.0
2024-05-13 09:30:00,14.46,14.69,14.46,14.69,3279414.0,14.46,14.69,14.46,14.69,3279414.0
2024-05-13 10:00:00,14.69,14.69,14.5,14.6,2829428.0,14.69,14.69,14.5,14.6,2829428.0
2024-05-13 10:30:00,14.6,14.65,14.55,14.59,1631537.0,14.6,14.65,14.55,14.59,1631537.0
2024-05-13 11:00:00,14.6,14.63,14.56,14.61,1377221.0,14.6,14.63,14.56,14.61,1377221.0
2024-05-13 11:30:00,14.61,14.65,14.54,14.64,1205495.0,14.61,14.65,14.54,14.64,1205495.0
2024-05-13 12:00:00,14.63,14.65,14.59,14.6,858371.0,14.63,14.65,14.59,14.6,858371.0
2024-05-13 12:30:00,14.6,14.6,14.52,14.53,844178.0,14.6,14.6,14.52,14.53,844178.0
2024-05-13 13:00:00,14.53,14.54,14.45,14.49,1234598.0,14.53,14.54,14.45,14.49,1234598.0
2024-05-13 13:30:00,14.49,14.58,14.48,14.58,1020311.0,14.49,14.58,14.48,14.58,1020311.0
2024-05-13 14:00:00,14.58,14.58,14.51,14.53,749629.0,14.58,14.58,14.51,14.53,749629.0
2024-05-13 14:30:00,14.52,14.55,14.48,14.5,819896.0,14.52,14.55,14.48,14.5,819896.0
2024-05-13 15:00:00,14.5,14.52,14.48,14.5,870933.0,14.5,14.52,14.48,14.5,870933.0
2024-05-13 15:30:00,14.5,14.58,14.49,14.56,3607651.0,14.5,14.58,14.49,14.56,3607651.0
2024-05-14 09:30:00,14.68,14.76,14.56,14.58,2019620.0,14.68,14.76,14.56,14.58,2019620.0
2024-05-14 10:00:00,14.59,14.6,14.48,14.53,2238565.0,14.59,14.6,14.48,14.53,2238565.0
2024-05-14 10:30:00,14.54,14.54,14.41,14.5,2101369.0,14.54,14.54,14.41,14.5,2101369.0
2024-05-14 11:00:00,14.49,14.65,14.48,14.63,2655567.0,14.49,14.65,14.48,14.63,2655567.0
2024-05-14 11:30:00,14.63,14.65,14.56,14.63,1748955.0,14.63,14.65,14.56,14.63,1748955.0
2024-05-14 12:00:00,14.63,14.68,14.62,14.66,1191864.0,14.63,14.68,14.62,14.66,1191864.0
2024-05-14 12:30:00,14.66,14.67,14.6,14.62,858585.0,14.66,14.67,14.6,14.62,858585.0
2024-05-14 13:00:00,14.63,14.63,14.56,14.6,622342.0,14.63,14.63,14.56,14.6,622342.0
2024-05-14 13:30:00,14.6,14.63,14.59,14.62,500583.0,14.6,14.63,14.59,14.62,500583.0
2024-05-14 14:00:00,14.62,14.64,14.59,14.6,774975.0,14.62,14.64,14.59,14.6,774975.0
2024-05-14 14:30:00,14.6,14.63,14.58,14.62,808257.0,14.6,14.63,14.58,14.62,808257.0
2024-05-14 15:00:00,14.62,14.62,14.56,14.59,1040905.0,14.62,14.62,14.56,14.59,1040905.0
2024-05-14 15:30:00,14.59,14.59,14.51,14.51,3456599.0,14.59,14.59,14.51,14.51,3456599.0
2024-05-15 09:30:00,14.61,14.78,14.58,14.61,2970471.0,14.61,14.78,14.58,14.61,2970471.0
2024-05-15 10:00:00,14.61,15.02,14.6,14.79,5911099.0,14.61,15.02,14.6,14.79,5911099.0
2024-05-15 10:30:00,14.79,14.81,14.68,14.78,2714710.0,14.79,14.81,14.68,14.78,2714710.0
2024-05-15 11:00:00,14.78,14.85,14.75,14.84,1883303.0,14.78,14.85,14.75,14.84,1883303.0
2024-05-15 11:30:00,14.84,14.9,14.81,14.88,2073270.0,14.84,14.9,14.81,14.88,2073270.0
2024-05-15 12:00:00,14.88,14.98,14.84,14.96,1791537.0,14.88,14.98,14.84,14.96,1791537.0
2024-05-15 12:30:00,14.96,14.98,14.82,14.82,1633812.0,14.96,14.98,14.82,14.82,1633812.0
2024-05-15 13:00:00,14.82,14.86,14.81,14.84,1234243.0,14.82,14.86,14.81,14.84,1234243.0
2024-05-15 13:30:00,14.84,14.85,14.79,14.84,1093617.0,14.84,14.85,14.79,14.84,1093617.0
2024-05-15 14:00:00,14.84,14.85,14.78,14.79,1555983.0,14.84,14.85,14.78,14.79,1555983.0
2024-05-15 14:30:00,14.78,14.88,14.77,14.84,1534733.0,14.78,14.88,14.77,14.84,1534733.0
2024-05-15 15:00:00,14.83,14.86,14.8,14.83,1790525.0,14.83,14.86,14.8,14.83,1790525.0
2024-05-15 15:30:00,14.83,14.9,14.82,14.89,4379750.0,14.83,14.9,14.82,14.89,4379750.0
2024-05-16 09:30:00,14.94,15.08,14.86,14.93,3273353.0,14.94,15.08,14.86,14.93,3273353.0
2024-05-16 10:00:00,14.93,14.94,14.84,14.9,1915259.0,14.93,14.94,14.84,14.9,1915259.0
2024-05-16 10:30:00,14.89,14.91,14.84,14.88,1876764.0,14.89,14.91,14.84,14.88,1876764.0
2024-05-16 11:00:00,14.88,14.9,14.83,14.89,1340180.0,14.88,14.9,14.83,14.89,1340180.0
2024-05-16 11:30:00,14.89,14.95,14.87,14.9,1632463.0,14.89,14.95,14.87,14.9,1632463.0
2024-05-16 12:00:00,14.9,15.04,14.88,15.02,2133009.0,14.9,15.04,14.88,15.02,2133009.0
2024-05-16 12:30:00,15.01,15.03,14.96,15.02,1245272.0,15.01,15.03,14.96,15.02,1245272.0
2024-05-16 13:00:00,15.02,15.06,14.94,14.95,1452204.0,15.02,15.06,14.94,14.95,1452204.0
2024-05-16 13:30:00,14.95,14.95,14.86,14.87,1393600.0,14.95,14.95,14.86,14.87,1393600.0
2024-05-16 14:00:00,14.87,14.9,14.82,14.89,2073137.0,14.87,14.9,14.82,14.89,2073137.0
2024-05-16 14:30:00,14.88,14.93,14.87,14.92,1591383.0,14.88,14.93,14.87,14.92,1591383.0
2024-05-16 15:00:00,14.92,14.97,14.89,14.96,1519738.0,14.92,14.97,14.89,14.96,1519738.0
2024-05-16 15:30:00,14.96,14.97,14.9,14.9,3643813.0,14.96,14.97,14.9,14.9,3643813.0
2024-05-17 09:30:00,14.98,15.02,14.93,14.97,1322356.0,14.98,15.02,14.93,14.97,1322356.0
2024-05-17 10:00:00,14.98,15.08,14.96,15.07,1420394.0,14.98,15.08,14.96,15.07,1420394.0
2024-05-17 10:30:00,15.08,15.12,15.01,15.02,1959671.0,15.08,15.12,15.01,15.02,1959671.0
2024-05-17 11:00:00,15.03,15.09,15.01,15.03,795244.0,15.03,15.09,15.01,15.03,795244.0
2024-05-17 11:30:00,15.02,15.03,14.97,15.03,1148070.0,15.02,15.03,14.97,15.03,1148070.0
2024-05-17 12:00:00,15.03,15.05,14.98,15.0,853461.0,15.03,15.05,14.98,15.0,853461.0
2024-05-17 12:30:00,14.99,15.03,14.98,15.03,1470269.0,14.99,15.03,14.98,15.03,1470269.0
2024-05-17 13:00:00,15.03,15.03,14.94,15.01,2358279.0,15.03,15.03,14.94,15.01,2358279.0
2024-05-17 13:30:00,15.01,15.08,15.0,15.08,1238512.0,15.01,15.08,15.0,15.08,1238512.0
2024-05-17 14:00:00,15.08,15.08,15.0,15.02,1237771.0,15.08,15.08,15.0,15.02,1237771.0
2024-05-17 14:30:00,15.03,15.05,15.01,15.04,1092260.0,15.03,15.05,15.01,15.04,1092260.0
2024-05-17 15:00:00,15.04,15.05,14.99,15.01,954402.0,15.04,15.05,14.99,15.01,954402.0
2024-05-17 15:30:00,15.01,15.02,14.95,15.01,3654028.0,15.01,15.02,14.95,15.01,3654028.0
2024-05-20 09:30:00,15.39,15.84,15.31,15.69,7649450.0,15.39,15.84,15.31,15.69,7649450.0
2024-05-20 10:00:00,15.69,15.78,15.54,15.7,4050914.0,15.69,15.78,15.54,15.7,4050914.0
2024-05-20 10:30:00,15.7,15.89,15.69,15.87,3458970.0,15.7,15.89,15.69,15.87,3458970.0
2024-05-20 11:00:00,15.87,16.04,15.83,16.0,4331973.0,15.87,16.04,15.83,16.0,4331973.0
2024-05-20 11:30:00,16.0,16.19,15.97,16.18,3855314.0,16.0,16.19,15.97,16.18,3855314.0
2024-05-20 12:00:00,16.17,16.24,16.06,16.09,3325294.0,16.17,16.24,16.06,16.09,3325294.0
2024-05-20 12:30:00,16.08,16.12,15.98,16.04,2004841.0,16.08,16.12,15.98,16.04,2004841.0
2024-05-20 13:00:00,16.04,16.05,15.95,15.98,1920903.0,16.04,16.05,15.95,15.98,1920903.0
2024-05-20 13:30:00,15.97,16.04,15.96,15.99,2007632.0,15.97,16.04,15.96,15.99,2007632.0
2024-05-20 14:00:00,15.99,16.0,15.95,15.98,1748655.0,15.99,16.0,15.95,15.98,1748655.0
2024-05-20 14:30:00,15.98,16.01,15.95,15.99,1778837.0,15.98,16.01,15.95,15.99,1778837.0
2024-05-20 15:00:00,15.98,16.16,15.94,16.12,3032980.0,15.98,16.16,15.94,16.12,3032980.0
2024-05-20 15:30:00,16.12,16.2,16.04,16.09,7781033.0,16.12,16.2,16.04,16.09,7781033.0
2024-05-21 09:30:00,15.96,16.04,15.85,15.9,3992066.0,15.96,16.04,15.85,15.9,3992066.0
2024-05-21 10:00:00,15.89,16.01,15.89,16.0,2211970.0,15.89,16.01,15.89,16.0,2211970.0
2024-05-21 10:30:00,16.0,16.12,15.96,15.97,2423405.0,16.0,16.12,15.96,15.97,2423405.0
2024-05-21 11:00:00,15.97,16.04,15.94,15.99,1697674.0,15.97,16.04,15.94,15.99,1697674.0
2024-05-21 11:30:00,15.99,16.0,15.91,15.92,1365488.0,15.99,16.0,15.91,15.92,1365488.0
2024-05-21 12:00:00,15.92,16.01,15.91,15.99,968529.0,15.92,16.01,15.91,15.99,968529.0
2024-05-21 12:30:00,15.99,16.0,15.95,15.97,498247.0,15.99,16.0,15.95,15.97,498247.0
2024-05-21 13:00:00,15.97,16.03,15.96,16.0,954843.0,15.97,16.03,15.96,16.0,954843.0
2024-05-21 13:30:00,16.0,16.06,15.99,16.05,980140.0,16.0,16.06,15.99,16.05,980140.0
2024-05-21 14:00:00,16.05,16.07,16.01,16.07,817235.0,16.05,16.07,16.01,16.07,817235.0
2024-05-21 14:30:00,16.07,16.12,16.04,16.1,2557026.0,16.07,16.12,16.04,16.1,2557026.0
2024-05-21 15:00:00,16.11,16.13,16.09,16.12,831905.0,16.11,16.13,16.09,16.12,831905.0
2024-05-21 15:30:00,16.12,16.2,16.08,16.19,4942907.0,16.12,16.2,16.08,16.19,4942907.0
2024-05-22 09:30:00,16.14,16.19,15.99,16.01,2126835.0,16.14,16.19,15.99,16.01,2126835.0
2024-05-22 10:00:00,16.01,16.09,15.96,16.04,2382992.0,16.01,16.09,15.96,16.04,2382992.0
2024-05-22 10:30:00,16.04,16.05,15.89,15.93,1952870.0,16.04,16.05,15.89,15.93,1952870.0
2024-05-22 11:00:00,15.93,15.98,15.92,15.92,2340882.0,15.93,15.98,15.92,15.92,2340882.0
2024-05-22 11:30:00,15.93,15.95,15.86,15.9,1345492.0,15.93,15.95,15.86,15.9,1345492.0
2024-05-22 12:00:00,15.91,15.95,15.84,15.85,1725895.0,15.91,15.95,15.84,15.85,1725895.0
2024-05-22 12:30:00,15.85,15.91,15.81,15.84,1241956.0,15.85,15.91,15.81,15.84,1241956.0
2024-05-22 13:00:00,15.83,15.9,15.82,15.84,1021085.0,15.83,15.9,15.82,15.84,1021085.0
2024-05-22 13:30:00,15.83,15.86,15.76,15.8,1716373.0,15.83,15.86,15.76,15.8,1716373.0
2024-05-22 14:00:00,15.8,15.81,15.67,15.68,1989652.0,15.8,15.81,15.67,15.68,1989652.0
2024-05-22 14:30:00,15.68,15.78,15.64,15.75,1134089.0,15.68,15.78,15.64,15.75,1134089.0
2024-05-22 15:00:00,15.75,15.77,15.68,15.69,1336056.0,15.75,15.77,15.68,15.69,1336056.0
2024-05-22 15:30:00,15.7,15.74,15.58,15.65,4380635.0,15.7,15.74,15.58,15.65,4380635.0
2024-05-23 09:30:00,15.65,15.74,15.38,15.41,2203492.0,15.65,15.74,15.38,15.41,2203492.0
2024-05-23 10:00:00,15.41,15.42,15.29,15.32,2545614.0,15.41,15.42,15.29,15.32,2545614.0
2024-05-23 10:30:00,15.32,15.33,15.17,15.19,2161513.0,15.32,15.33,15.17,15.19,2161513.0
2024-05-23 11:00:00,15.2,15.21,15.1,15.15,2096986.0,15.2,15.21,15.1,15.15,2096986.0
2024-05-23 11:30:00,15.15,15.18,15.09,15.15,1679917.0,15.15,15.18,15.09,15.15,1679917.0
2024-05-23 12:00:00,15.16,15.16,15.05,15.11,1789160.0,15.16,15.16,15.05,15.11,1789160.0
2024-05-23 12:30:00,15.11,15.17,15.08,15.1,1247321.0,15.11,15.17,15.08,15.1,1247321.0
2024-05-23 13:00:00,15.1,15.12,15.07,15.09,1043718.0,15.1,15.12,15.07,15.09,1043718.0
2024-05-23 13:30:00,15.09,15.12,15.0,15.01,1824524.0,15.09,15.12,15.0,15.01,1824524.0
2024-05-23 14:00:00,15.01,15.01,14.84,14.86,2453045.0,15.01,15.01,14.84,14.86,2453045.0
2024-05-23 14:30:00,14.86,14.9,14.84,14.87,2046209.0,14.86,14.9,14.84,14.87,2046209.0
2024-05-23 15:00:00,14.87,14.89,14.81,14.82,1431407.0,14.87,14.89,14.81,14.82,1431407.0
2024-05-23 15:30:00,14.82,14.85,14.77,14.79,4194686.0,14.82,14.85,14.77,14.79,4194686.0
2024-05-24 09:30:00,14.81,15.03,14.8,14.99,2659457.0,14.81,15.03,14.8,14.99,2659457.0
2024-05-24 10:00:00,14.99,15.11,14.98,15.06,2204972.0,14.99,15.11,14.98,15.06,2204972.0
2024-05-24 10:30:00,15.07,15.07,14.95,15.0,1878746.0,15.07,15.07,14.95,15.0,1878746.0
2024-05-24 11:00:00,15.0,15.07,14.94,15.06,1752935.0,15.0,15.07,14.94,15.06,1752935.0
2024-05-24 11:30:00,15.05,15.06,14.92,14.95,932153.0,15.05,15.06,14.92,14.95,932153.0
2024-05-24 12:00:00,14.96,15.0,14.94,14.96,514337.0,14.96,15.0,14.94,14.96,514337.0
2024-05-24 12:30:00,14.95,15.01,14.94,14.95,736124.0,14.95,15.01,14.94,14.95,736124.0
2024-05-24 13:00:00,14.95,14.99,14.93,14.98,653900.0,14.95,14.99,14.93,14.98,653900.0
2024-05-24 13:30:00,14.99,15.04,14.97,14.98,848678.0,14.99,15.04,14.97,14.98,848678.0
2024-05-24 14:00:00,14.98,15.0,14.95,14.99,596374.0,14.98,15.0,14.95,14.99,596374.0
2024-05-24 14:30:00,14.99,15.01,14.96,15.0,1075835.0,14.99,15.01,14.96,15.0,1075835.0
2024-05-24 15:00:00,15.0,15.06,14.96,15.03,1363653.0,15.0,15.06,14.96,15.03,1363653.0
2024-05-24 15:30:00,15.04,15.14,15.01,15.13,3545505.0,15.04,15.14,15.01,15.13,3545505.0
2024-05-28 09:30:00,15.2,15.53,15.18,15.46,3612111.0,15.2,15.53,15.18,15.46,3612111.0
2024-05-28 10:00:00,15.46,15.59,15.39,15.59,2583806.0,15.46,15.59,15.39,15.59,2583806.0
2024-05-28 10:30:00,15.58,15.63,15.48,15.57,1599067.0,15.58,15.63,15.48,15.57,1599067.0
2024-05-28 11:00:00,15.57,15.67,15.52,15.61,1480242.0,15.57,15.67,15.52,15.61,1480242.0
2024-05-28 11:30:00,15.62,15.68,15.58,15.66,1582864.0,15.62,15.68,15.58,15.66,1582864.0
2024-05-28 12:00:00,15.67,15.7,15.63,15.65,932949.0,15.67,15.7,15.63,15.65,932949.0
2024-05-28 12:30:00,15.64,15.65,15.58,15.61,767981.0,15.64,15.65,15.58,15.61,767981.0
2024-05-28 13:00:00,15.62,15.65,15.57,15.61,958166.0,15.62,15.65,15.57,15.61,958166.0
2024-05-28 13:30:00,15.61,15.68,15.57,15.61,1239003.0,15.61,15.68,15.57,15.61,1239003.0
2024-05-28 14:00:00,15.61,15.64,15.57,15.57,803482.0,15.61,15.64,15.57,15.57,803482.0
2024-05-28 14:30:00,15.57,15.58,15.48,15.53,1294797.0,15.57,15.58,15.48,15.53,1294797.0
2024-05-28 15:00:00,15.54,15.56,15.48,15.52,1142679.0,15.54,15.56,15.48,15.52,1142679.0
2024-05-28 15:30:00,15.52,15.66,15.51,15.65,3691507.0,15.52,15.66,15.51,15.65,3691507.0
2024-05-29 09:30:00,15.19,15.24,14.74,14.85,7150394.0,15.19,15.24,14.74,14.85,7150394.0
2024-05-29 10:00:00,14.85,15.1,14.83,15.09,3650714.0,14.85,15.1,14.83,15.09,3650714.0
2024-05-29 10:30:00,15.09,15.15,14.98,15.01,1812040.0,15.09,15.15,14.98,15.01,1812040.0
2024-05-29 11:00:00,15.0,15.04,14.93,15.01,1808134.0,15.0,15.04,14.93,15.01,1808134.0
2024-05-29 11:30:00,15.01,15.03,14.92,14.98,1765858.0,15.01,15.03,14.92,14.98,1765858.0
2024-05-29 12:00:00,14.99,15.1,14.94,15.1,1185594.0,14.99,15.1,14.94,15.1,1185594.0
2024-05-29 12:30:00,15.1,15.18,15.07,15.15,1255165.0,15.1,15.18,15.07,15.15,1255165.0
2024-05-29 13:00:00,15.16,15.17,15.06,15.12,981451.0,15.16,15.17,15.06,15.12,981451.0
2024-05-29 13:30:00,15.12,15.19,15.08,15.18,924575.0,15.12,15.19,15.08,15.18,924575.0
2024-05-29 14:00:00,15.17,15.18,15.13,15.14,689976.0,15.17,15.18,15.13,15.14,689976.0
2024-05-29 14:30:00,15.13,15.17,15.12,15.15,710598.0,15.13,15.17,15.12,15.15,710598.0
2024-05-29 15:00:00,15.15,15.3,15.14,15.25,2552822.0,15.15,15.3,15.14,15.25,2552822.0
2024-05-29 15:30:00,15.25,15.28,15.22,15.22,3083708.0,15.25,15.28,15.22,15.22,3083708.0
2024-05-30 09:30:00,15.23,15.41,15.14,15.26,1863388.0,15.23,15.41,15.14,15.26,1863388.0
2024-05-30 10:00:00,15.26,15.26,15.11,15.12,1749294.0,15.26,15.26,15.11,15.12,1749294.0
2024-05-30 10:30:00,15.12,15.16,15.08,15.13,1567132.0,15.12,15.16,15.08,15.13,1567132.0
2024-05-30 11:00:00,15.13,15.19,15.09,15.17,973226.0,15.13,15.19,15.09,15.17,973226.0
2024-05-30 11:30:00,15.17,15.26,15.16,15.2,1843633.0,15.17,15.26,15.16,15.2,1843633.0
2024-05-30 12:00:00,15.2,15.24,15.18,15.19,881940.0,15.2,15.24,15.18,15.19,881940.0
2024-05-30 12:30:00,15.18,15.24,15.18,15.24,841518.0,15.18,15.24,15.18,15.24,841518.0
2024-05-30 13:00:00,15.24,15.33,15.23,15.31,1214480.0,15.24,15.33,15.23,15.31,1214480.0
2024-05-30 13:30:00,15.31,15.45,15.3,15.37,2752387.0,15.31,15.45,15.3,15.37,2752387.0
2024-05-30 14:00:00,15.38,15.38,15.29,15.35,1232751.0,15.38,15.38,15.29,15.35,1232751.0
2024-05-30 14:30:00,15.35,15.36,15.28,15.28,837064.0,15.35,15.36,15.28,15.28,837064.0
2024-05-30 15:00:00,15.28,15.31,15.21,15.24,1361313.0,15.28,15.31,15.21,15.24,1361313.0
2024-05-30 15:30:00,15.23,15.27,15.18,15.2,2499920.0,15.23,15.27,15.18,15.2,2499920.0
2024-05-31 09:30:00,15.3,15.43,15.23,15.34,1471828.0,15.3,15.43,15.23,15.34,1471828.0
2024-05-31 10:00:00,15.34,15.38,15.18,15.19,1440297.0,15.34,15.38,15.18,15.19,1440297.0
2024-05-31 10:30:00,15.19,15.24,15.17,15.17,1167938.0,15.19,15.24,15.17,15.17,1167938.0
2024-05-31 11:00:00,15.17,15.19,15.11,15.17,1222351.0,15.17,15.19,15.11,15.17,1222351.0
2024-05-31 11:30:00,15.18,15.22,15.1,15.13,1136616.0,15.18,15.22,15.1,15.13,1136616.0
2024-05-31 12:00:00,15.12,15.12,14.99,15.01,1716436.0,15.12,15.12,14.99,15.01,1716436.0
2024-05-31 12:30:00,15.01,15.04,14.96,15.0,1559175.0,15.01,15.04,14.96,15.0,1559175.0
2024-05-31 13:00:00,15.0,15.05,14.98,15.03,1128618.0,15.0,15.05,14.98,15.03,1128618.0
2024-05-31 13:30:00,15.04,15.06,14.99,15.02,914976.0,15.04,15.06,14.99,15.02,914976.0
2024-05-31 14:00:00,15.02,15.05,15.0,15.03,1645464.0,15.02,15.05,15.0,15.03,1645464.0
2024-05-31 14:30:00,15.03,15.06,15.01,15.02,1014348.0,15.03,15.06,15.01,15.02,1014348.0
2024-05-31 15:00:00,15.01,15.06,14.99,15.0,1090774.0,15.01,15.06,14.99,15.0,1090774.0
2024-05-31 15:30:00,15.0,15.12,14.99,15.1,4832549.0,15.0,15.12,14.99,15.1,4832549.0
2024-06-03 09:30:00,15.21,15.66,15.2,15.61,4813664.0,15.21,15.66,15.2,15.61,4813664.0
2024-06-03 10:00:00,15.62,15.73,15.51,15.54,2532032.0,15.62,15.73,15.51,15.54,2532032.0
2024-06-03 10:30:00,15.53,15.57,15.45,15.5,1394308.0,15.53,15.57,15.45,15.5,1394308.0
2024-06-03 11:00:00,15.5,15.52,15.43,15.49,979285.0,15.5,15.52,15.43,15.49,979285.0
2024-06-03 11:30:00,15.49,15.55,15.43,15.49,1878997.0,15.49,15.55,15.43,15.49,1878997.0
2024-06-03 12:00:00,15.48,15.5,15.35,15.37,1770536.0,15.48,15.5,15.35,15.37,1770536.0
2024-06-03 12:30:00,15.38,15.5,15.36,15.5,1217533.0,15.38,15.5,15.36,15.5,1217533.0
2024-06-03 13:00:00,15.5,15.6,15.44,15.59,1043546.0,15.5,15.6,15.44,15.59,1043546.0
2024-06-03 13:30:00,15.59,15.67,15.56,15.64,1277667.0,15.59,15.67,15.56,15.64,1277667.0
2024-06-03 14:00:00,15.65,15.69,15.62,15.69,2292168.0,15.65,15.69,15.62,15.69,2292168.0
2024-06-03 14:30:00,15.69,15.95,15.68,15.87,6083642.0,15.69,15.95,15.68,15.87,6083642.0
2024-06-03 15:00:00,15.87,15.96,15.81,15.88,2739909.0,15.87,15.96,15.81,15.88,2739909.0
2024-06-03 15:30:00,15.88,16.04,15.85,16.02,7267288.0,15.88,16.04,15.85,16.02,7267288.0
2024-06-04 09:30:00,16.17,16.61,16.14,16.53,7649903.0,16.17,16.61,16.14,16.53,7649903.0
2024-06-04 10:00:00,16.54,16.85,16.53,16.81,5926708.0,16.54,16.85,16.53,16.81,5926708.0
2024-06-04 10:30:00,16.82,16.93,16.74,16.76,4964749.0,16.82,16.93,16.74,16.76,4964749.0
2024-06-04 11:00:00,16.76,16.77,16.51,16.6,3231686.0,16.76,16.77,16.51,16.6,3231686.0
2024-06-04 11:30:00,16.61,16.87,16.55,16.82,3546858.0,16.61,16.87,16.55,16.82,3546858.0
2024-06-04 12:00:00,16.82,16.85,16.65,16.79,2133807.0,16.82,16.85,16.65,16.79,2133807.0
2024-06-04 12:30:00,16.79,16.81,16.72,16.76,1791576.0,16.79,16.81,16.72,16.76,1791576.0
2024-06-04 13:00:00,16.76,16.84,16.73,16.83,1568865.0,16.76,16.84,16.73,16.83,1568865.0
2024-06-04 13:30:00,16.82,16.85,16.77,16.82,1348249.0,16.82,16.85,16.77,16.82,1348249.0
2024-06-04 14:00:00,16.82,16.91,16.81,16.88,1821781.0,16.82,16.91,16.81,16.88,1821781.0
2024-06-04 14:30:00,16.87,16.91,16.79,16.81,2202212.0,16.87,16.91,16.79,16.81,2202212.0
2024-06-04 15:00:00,16.8,16.9,16.78,16.88,2270578.0,16.8,16.9,16.78,16.88,2270578.0
2024-06-04 15:30:00,16.88,16.96,16.84,16.94,6088655.0,16.88,16.96,16.84,16.94,6088655.0
2024-06-05 09:30:00,17.0,17.02,16.61,16.64,3847890.0,17.0,17.02,16.61,16.64,3847890.0
2024-06-05 10:00:00,16.63,16.87,16.56,16.86,2077568.0,16.63,16.87,16.56,16.86,2077568.0
2024-06-05 10:30:00,16.86,16.92,16.8,16.8,1674311.0,16.86,16.92,16.8,16.8,1674311.0
2024-06-05 11:00:00,16.8,16.94,16.8,16.91,1482893.0,16.8,16.94,16.8,16.91,1482893.0
2024-06-05 11:30:00,16.91,17.0,16.9,16.99,1400291.0,16.91,17.0,16.9,16.99,1400291.0
2024-06-05 12:00:00,16.98,16.99,16.92,16.98,1285032.0,16.98,16.99,16.92,16.98,1285032.0
2024-06-05 12:30:00,16.98,17.04,16.97,16.98,1091934.0,16.98,17.04,16.97,16.98,1091934.0
2024-06-05 13:00:00,16.98,17.0,16.9,16.94,1114920.0,16.98,17.0,16.9,16.94,1114920.0
2024-06-05 13:30:00,16.95,16.99,16.91,16.99,841431.0,16.95,16.99,16.91,16.99,841431.0
2024-06-05 14:00:00,16.98,17.04,16.95,17.03,1893571.0,16.98,17.04,16.95,17.03,1893571.0
2024-06-05 14:30:00,17.02,17.06,16.99,17.02,1567827.0,17.02,17.06,16.99,17.02,1567827.0
2024-06-05 15:00:00,17.01,17.05,16.97,16.98,1456857.0,17.01,17.05,16.97,16.98,1456857.0
2024-06-05 15:30:00,16.97,17.03,16.95,16.95,3934317.0,16.97,17.03,16.95,16.95,3934317.0
2024-06-06 09:30:00,16.89,17.07,16.79,17.0,2577922.0,16.89,17.07,16.79,17.0,2577922.0
2024-06-06 10:00:00,17.0,17.0,16.89,16.95,1778991.0,17.0,17.0,16.89,16.95,1778991.0
2024-06-06 10:30:00,16.95,16.99,16.89,16.91,1987894.0,16.95,16.99,16.89,16.91,1987894.0
2024-06-06 11:00:00,16.91,16.92,16.78,16.83,1470064.0,16.91,16.92,16.78,16.83,1470064.0
2024-06-06 11:30:00,16.83,16.91,16.82,16.86,1205755.0,16.83,16.91,16.82,16.86,1205755.0
2024-06-06 12:00:00,16.87,16.88,16.81,16.84,717144.0,16.87,16.88,16.81,16.84,717144.0
2024-06-06 12:30:00,16.83,16.85,16.7,16.73,780858.0,16.83,16.85,16.7,16.73,780858.0
2024-06-06 13:00:00,16.73,16.8,16.71,16.78,1040523.0,16.73,16.8,16.71,16.78,1040523.0
2024-06-06 13:30:00,16.78,16.82,16.75,16.76,899743.0,16.78,16.82,16.75,16.76,899743.0
2024-06-06 14:00:00,16.76,16.76,16.63,16.64,1399423.0,16.76,16.76,16.63,16.64,1399423.0
2024-06-06 14:30:00,16.64,16.71,16.63,16.66,950741.0,16.64,16.71,16.63,16.66,950741.0
2024-06-06 15:00:00,16.66,16.66,16.57,16.63,1191598.0,16.66,16.66,16.57,16.63,1191598.0
2024-06-06 15:30:00,16.63,16.68,16.6,16.64,2647726.0,16.63,16.68,16.6,16.64,2647726.0
2024-06-07 09:30:00,16.44,16.67,16.41,16.52,2422928.0,16.44,16.67,16.41,16.52,2422928.0
2024-06-07 10:00:00,16.52,16.61,16.47,16.57,1425229.0,16.52,16.61,16.47,16.57,1425229.0
2024-06-07 10:30:00,16.57,16.61,16.51,16.57,1065412.0,16.57,16.61,16.51,16.57,1065412.0
2024-06-07 11:00:00,16.57,16.59,16.52,16.57,803270.0,16.57,16.59,16.52,16.57,803270.0
2024-06-07 11:30:00,16.57,16.62,16.54,16.56,880020.0,16.57,16.62,16.54,16.56,880020.0
2024-06-07 12:00:00,16.55,16.64,16.55,16.63,783758.0,16.55,16.64,16.55,16.63,783758.0
2024-06-07 12:30:00,16.63,16.67,16.54,16.57,814747.0,16.63,16.67,16.54,16.57,814747.0
2024-06-07 13:00:00,16.57,16.65,16.54,16.63,651380.0,16.57,16.65,16.54,16.63,651380.0
2024-06-07 13:30:00,16.63,16.67,16.6,16.61,517952.0,16.63,16.67,16.6,16.61,517952.0
2024-06-07 14:00:00,16.61,16.61,16.51,16.58,1000745.0,16.61,16.61,16.51,16.58,1000745.0
2024-06-07 14:30:00,16.58,16.66,16.57,16.65,812134.0,16.58,16.66,16.57,16.65,812134.0
2024-06-07 15:00:00,16.65,16.74,16.62,16.74,906524.0,16.65,16.74,16.62,16.74,906524.0
2024-06-07 15:30:00,16.73,16.75,16.67,16.7,2153407.0,16.73,16.75,16.67,16.7,2153407.0
2024-06-10 09:30:00,16.59,16.84,16.57,16.75,2039833.0,16.59,16.84,16.57,16.75,2039833.0
2024-06-10 10:00:00,16.75,16.76,16.6,16.63,1896130.0,16.75,16.76,16.6,16.63,1896130.0
2024-06-10 10:30:00,16.62,16.65,16.47,16.48,1299311.0,16.62,16.65,16.47,16.48,1299311.0
2024-06-10 11:00:00,16.48,16.51,16.42,16.46,960053.0,16.48,16.51,16.42,16.46,960053.0
2024-06-10 11:30:00,16.46,16.47,16.35,16.36,1105994.0,16.46,16.47,16.35,16.36,1105994.0
2024-06-10 12:00:00,16.38,16.49,16.37,16.48,912819.0,16.38,16.49,16.37,16.48,912819.0
2024-06-10 12:30:00,16.48,16.53,16.45,16.53,606361.0,16.48,16.53,16.45,16.53,606361.0
2024-06-10 13:00:00,16.53,16.6,16.5,16.53,759072.0,16.53,16.6,16.5,16.53,759072.0
2024-06-10 13:30:00,16.52,16.59,16.49,16.55,485918.0,16.52,16.59,16.49,16.55,485918.0
2024-06-10 14:00:00,16.55,16.59,16.51,16.58,430656.0,16.55,16.59,16.51,16.58,430656.0
2024-06-10 14:30:00,16.58,16.64,16.58,16.61,631983.0,16.58,16.64,16.58,16.61,631983.0
2024-06-10 15:00:00,16.6,16.62,16.57,16.62,547654.0,16.6,16.62,16.57,16.62,547654.0
2024-06-10 15:30:00,16.62,16.62,16.52,16.55,1716704.0,16.62,16.62,16.52,16.55,1716704.0
2024-06-11 09:30:00,16.49,16.5,16.22,16.29,1558627.0,16.49,16.5,16.22,16.29,1558627.0
2024-06-11 10:00:00,16.29,16.47,16.28,16.41,1315829.0,16.29,16.47,16.28,16.41,1315829.0
2024-06-11 10:30:00,16.41,16.45,16.37,16.43,741819.0,16.41,16.45,16.37,16.43,741819.0
2024-06-11 11:00:00,16.43,16.46,16.38,16.38,804965.0,16.43,16.46,16.38,16.38,804965.0
2024-06-11 11:30:00,16.38,16.42,16.35,16.4,1082880.0,16.38,16.42,16.35,16.4,1082880.0
2024-06-11 12:00:00,16.4,16.42,16.31,16.37,573421.0,16.4,16.42,16.31,16.37,573421.0
2024-06-11 12:30:00,16.37,16.39,16.33,16.35,590458.0,16.37,16.39,16.33,16.35,590458.0
2024-06-11 13:00:00,16.36,16.39,16.33,16.35,466119.0,16.36,16.39,16.33,16.35,466119.0
2024-06-11 13:30:00,16.34,16.38,16.34,16.37,322318.0,16.34,16.38,16.34,16.37,322318.0
2024-06-11 14:00:00,16.36,16.38,16.33,16.37,263362.0,16.36,16.38,16.33,16.37,263362.0
2024-06-11 14:30:00,16.37,16.38,16.3,16.32,442691.0,16.37,16.38,16.3,16.32,442691.0
2024-06-11 15:00:00,16.32,16.37,16.31,16.35,566909.0,16.32,16.37,16.31,16.35,566909.0
2024-06-11 15:30:00,16.34,16.41,16.33,16.35,2115486.0,16.34,16.41,16.33,16.35,2115486.0
2024-06-12 09:30:00,16.75,17.0,16.69,16.96,4978198.0,16.75,17.0,16.69,16.96,4978198.0
2024-06-12 10:00:00,16.96,17.03,16.86,16.9,2731073.0,16.96,17.03,16.86,16.9,2731073.0
2024-06-12 10:30:00,16.9,16.99,16.85,16.97,1861101.0,16.9,16.99,16.85,16.97,1861101.0
2024-06-12 11:00:00,16.98,16.98,16.87,16.91,920628.0,16.98,16.98,16.87,16.91,920628.0
2024-06-12 11:30:00,16.91,16.91,16.85,16.86,837317.0,16.91,16.91,16.85,16.86,837317.0
2024-06-12 12:00:00,16.85,16.88,16.8,16.88,908105.0,16.85,16.88,16.8,16.88,908105.0
2024-06-12 12:30:00,16.87,16.91,16.86,16.91,562430.0,16.87,16.91,16.86,16.91,562430.0
2024-06-12 13:00:00,16.91,16.94,16.87,16.87,436280.0,16.91,16.94,16.87,16.87,436280.0
2024-06-12 13:30:00,16.88,16.93,16.84,16.91,750872.0,16.88,16.93,16.84,16.91,750872.0
2024-06-12 14:00:00,16.91,16.92,16.81,16.86,1584475.0,16.91,16.92,16.81,16.86,1584475.0
2024-06-12 14:30:00,16.86,16.94,16.78,16.88,1234275.0,16.86,16.94,16.78,16.88,1234275.0
2024-06-12 15:00:00,16.88,16.89,16.72,16.75,1306581.0,16.88,16.89,16.72,16.75,1306581.0
2024-06-12 15:30:00,16.75,16.81,16.7,16.75,2565626.0,16.75,16.81,16.7,16.75,2565626.0
2024-06-13 09:30:00,16.68,16.7,16.45,16.47,2691424.0,16.68,16.7,16.45,16.47,2691424.0
2024-06-13 10:00:00,16.47,16.54,16.41,16.51,1466124.0,16.47,16.54,16.41,16.51,1466124.0
2024-06-13 10:30:00,16.5,16.52,16.43,16.44,819022.0,16.5,16.52,16.43,16.44,819022.0
2024-06-13 11:00:00,16.44,16.44,16.36,16.38,766052.0,16.44,16.44,16.36,16.38,766052.0
2024-06-13 11:30:00,16.39,16.41,16.35,16.36,762579.0,16.39,16.41,16.35,16.36,762579.0
2024-06-13 12:00:00,16.36,16.37,16.31,16.32,700118.0,16.36,16.37,16.31,16.32,700118.0
2024-06-13 12:30:00,16.32,16.4,16.27,16.35,1380254.0,16.32,16.4,16.27,16.35,1380254.0
2024-06-13 13:00:00,16.35,16.47,16.35,16.46,944745.0,16.35,16.47,16.35,16.46,944745.0
2024-06-13 13:30:00,16.46,16.58,16.45,16.51,1903843.0,16.46,16.58,16.45,16.51,1903843.0
2024-06-13 14:00:00,16.51,16.53,16.48,16.52,760135.0,16.51,16.53,16.48,16.52,760135.0
2024-06-13 14:30:00,16.52,16.54,16.49,16.54,592493.0,16.52,16.54,16.49,16.54,592493.0
2024-06-13 15:00:00,16.53,16.58,16.52,16.53,734704.0,16.53,16.58,16.52,16.53,734704.0
2024-06-13 15:30:00,16.53,16.59,16.49,16.51,2336064.0,16.53,16.59,16.49,16.51,2336064.0
2024-06-14 09:30:00,16.17,16.23,15.44,15.47,8636651.0,16.17,16.23,15.44,15.47,8636651.0
2024-06-14 10:00:00,15.47,15.48,15.19,15.27,5992125.0,15.47,15.48,15.19,15.27,5992125.0
2024-06-14 10:30:00,15.27,15.45,15.23,15.33,5488133.0,15.27,15.45,15.23,15.33,5488133.0
2024-06-14 11:00:00,15.33,15.37,15.13,15.16,4449066.0,15.33,15.37,15.13,15.16,4449066.0
2024-06-14 11:30:00,15.15,15.2,15.1,15.11,3663113.0,15.15,15.2,15.1,15.11,3663113.0
2024-06-14 12:00:00,15.11,15.15,15.04,15.11,3204492.0,15.11,15.15,15.04,15.11,3204492.0
2024-06-14 12:30:00,15.11,15.18,15.07,15.13,2222549.0,15.11,15.18,15.07,15.13,2222549.0
2024-06-14 13:00:00,15.14,15.32,15.13,15.29,2643923.0,15.14,15.32,15.13,15.29,2643923.0
2024-06-14 13:30:00,15.29,15.44,15.29,15.38,3216135.0,15.29,15.44,15.29,15.38,3216135.0
2024-06-14 14:00:00,15.38,15.38,15.26,15.29,2089131.0,15.38,15.38,15.26,15.29,2089131.0
2024-06-14 14:30:00,15.29,15.33,15.27,15.31,1540925.0,15.29,15.33,15.27,15.31,1540925.0
2024-06-14 15:00:00,15.31,15.41,15.28,15.39,2113299.0,15.31,15.41,15.28,15.39,2113299.0
2024-06-14 15:30:00,15.39,15.43,15.33,15.34,5538529.0,15.39,15.43,15.33,15.34,5538529.0
2024-06-17 09:30:00,15.26,15.41,14.98,15.31,3553828.0,15.26,15.41,14.98,15.31,3553828.0
2024-06-17 10:00:00,15.31,15.4,15.25,15.31,1502688.0,15.31,15.4,15.25,15.31,1502688.0
2024-06-17 10:30:00,15.31,15.38,15.24,15.32,1416055.0,15.31,15.38,15.24,15.32,1416055.0
2024-06-17 11:00:00,15.31,15.33,15.23,15.28,1056228.0,15.31,15.33,15.23,15.28,1056228.0
2024-06-17 11:30:00,15.28,15.29,15.16,15.24,934891.0,15.28,15.29,15.16,15.24,934891.0
2024-06-17 12:00:00,15.24,15.3,15.22,15.29,618141.0,15.24,15.3,15.22,15.29,618141.0
2024-06-17 12:30:00,15.29,15.36,15.27,15.34,1298782.0,15.29,15.36,15.27,15.34,1298782.0
2024-06-17 13:00:00,15.34,15.51,15.31,15.5,1343692.0,15.34,15.51,15.31,15.5,1343692.0
2024-06-17 13:30:00,15.51,15.59,15.48,15.58,1167921.0,15.51,15.59,15.48,15.58,1167921.0
2024-06-17 14:00:00,15.58,15.58,15.52,15.58,1055995.0,15.58,15.58,15.52,15.58,1055995.0
2024-06-17 14:30:00,15.58,15.63,15.56,15.57,1338214.0,15.58,15.63,15.56,15.57,1338214.0
2024-06-17 15:00:00,15.57,15.67,15.54,15.65,1306216.0,15.57,15.67,15.54,15.65,1306216.0
2024-06-17 15:30:00,15.65,15.78,15.63,15.69,3919356.0,15.65,15.78,15.63,15.69,3919356.0
2024-06-18 09:30:00,16.08,16.27,15.83,15.87,5047754.0,16.08,16.27,15.83,15.87,5047754.0
2024-06-18 10:00:00,15.88,16.02,15.81,16.0,1737665.0,15.88,16.02,15.81,16.0,1737665.0
2024-06-18 10:30:00,16.0,16.12,15.97,16.04,2390458.0,16.0,16.12,15.97,16.04,2390458.0
2024-06-18 11:00:00,16.04,16.05,15.93,15.94,1208820.0,16.04,16.05,15.93,15.94,1208820.0
2024-06-18 11:30:00,15.94,15.97,15.87,15.94,1475311.0,15.94,15.97,15.87,15.94,1475311.0
2024-06-18 12:00:00,15.94,16.0,15.9,15.93,940541.0,15.94,16.0,15.9,15.93,940541.0
2024-06-18 12:30:00,15.93,15.99,15.91,15.96,786216.0,15.93,15.99,15.91,15.96,786216.0
2024-06-18 13:00:00,15.96,16.17,15.95,16.1,2104134.0,15.96,16.17,15.95,16.1,2104134.0
2024-06-18 13:30:00,16.09,16.15,16.08,16.12,1192112.0,16.09,16.15,16.08,16.12,1192112.0
2024-06-18 14:00:00,16.12,16.12,16.02,16.05,780898.0,16.12,16.12,16.02,16.05,780898.0
2024-06-18 14:30:00,16.05,16.12,16.03,16.11,823783.0,16.05,16.12,16.03,16.11,823783.0
2024-06-18 15:00:00,16.12,16.12,16.0,16.0,1147505.0,16.12,16.12,16.0,16.0,1147505.0
2024-06-18 15:30:00,16.0,16.05,15.95,15.96,3449424.0,16.0,16.05,15.95,15.96,3449424.0
2024-06-20 09:30:00,15.75,15.94,15.7,15.86,2225757.0,15.75,15.94,15.7,15.86,2225757.0
2024-06-20 10:00:00,15.86,16.05,15.83,16.05,1296074.0,15.86,16.05,15.83,16.05,1296074.0
2024-06-20 10:30:00,16.05,16.14,15.99,16.1,1725820.0,16.05,16.14,15.99,16.1,1725820.0
2024-06-20 11:00:00,16.1,16.14,16.03,16.05,1375125.0,16.1,16.14,16.03,16.05,1375125.0
2024-06-20 11:30:00,16.05,16.12,16.03,16.03,1101947.0,16.05,16.12,16.03,16.03,1101947.0
2024-06-20 12:00:00,16.03,16.04,15.93,15.93,1054189.0,16.03,16.04,15.93,15.93,1054189.0
2024-06-20 12:30:00,15.93,16.0,15.89,15.97,831115.0,15.93,16.0,15.89,15.97,831115.0
2024-06-20 13:00:00,15.97,16.0,15.93,15.99,590914.0,15.97,16.0,15.93,15.99,590914.0
2024-06-20 13:30:00,15.98,16.08,15.93,16.07,1254363.0,15.98,16.08,15.93,16.07,1254363.0
2024-06-20 14:00:00,16.07,16.11,16.04,16.1,802557.0,16.07,16.11,16.04,16.1,802557.0
2024-06-20 14:30:00,16.09,16.12,16.06,16.1,703455.0,16.09,16.12,16.06,16.1,703455.0
2024-06-20 15:00:00,16.09,16.1,16.02,16.09,964454.0,16.09,16.1,16.02,16.09,964454.0
2024-06-20 15:30:00,16.09,16.15,16.06,16.07,2537880.0,16.09,16.15,16.06,16.07,2537880.0
2024-06-21 09:30:00,15.94,16.06,15.77,16.03,2947238.0,15.94,16.06,15.77,16.03,2947238.0
2024-06-21 10:00:00,16.03,16.04,15.9,15.95,1516062.0,16.03,16.04,15.9,15.95,1516062.0
2024-06-21 10:30:00,15.96,16.0,15.89,15.97,1700847.0,15.96,16.0,15.89,15.97,1700847.0
2024-06-21 11:00:00,15.97,16.0,15.86,15.9,2578032.0,15.97,16.0,15.86,15.9,2578032.0
2024-06-21 11:30:00,15.89,15.96,15.88,15.92,1503650.0,15.89,15.96,15.88,15.92,1503650.0
2024-06-21 12:00:00,15.92,16.01,15.91,16.0,779966.0,15.92,16.01,15.91,16.0,779966.0
2024-06-21 12:30:00,16.0,16.03,15.96,16.0,801460.0,16.0,16.03,15.96,16.0,801460.0
2024-06-21 13:00:00,16.0,16.04,15.98,16.0,503939.0,16.0,16.04,15.98,16.0,503939.0
2024-06-21 13:30:00,16.0,16.02,15.96,15.96,462248.0,16.0,16.02,15.96,15.96,462248.0
2024-06-21 14:00:00,15.96,16.09,15.95,16.07,986237.0,15.96,16.09,15.95,16.07,986237.0
2024-06-21 14:30:00,16.07,16.09,16.0,16.01,1224178.0,16.07,16.09,16.0,16.01,1224178.0
2024-06-21 15:00:00,16.02,16.04,15.99,16.0,794804.0,16.02,16.04,15.99,16.0,794804.0
2024-06-21 15:30:00,16.01,16.1,16.0,16.07,2454400.0,16.01,16.1,16.0,16.07,2454400.0
2024-06-24 09:30:00,16.29,16.31,16.0,16.17,4117270.0,16.29,16.31,16.0,16.17,4117270.0
2024-06-24 10:00:00,16.16,16.3,16.12,16.25,2493195.0,16.16,16.3,16.12,16.25,2493195.0
2024-06-24 10:30:00,16.25,16.31,16.2,16.23,2087628.0,16.25,16.31,16.2,16.23,2087628.0
2024-06-24 11:00:00,16.23,16.28,16.18,16.21,1886227.0,16.23,16.28,16.18,16.21,1886227.0
2024-06-24 11:30:00,16.21,16.33,16.17,16.19,1724661.0,16.21,16.33,16.17,16.19,1724661.0
2024-06-24 12:00:00,16.2,16.3,16.19,16.29,1849802.0,16.2,16.3,16.19,16.29,1849802.0
2024-06-24 12:30:00,16.29,16.32,16.19,16.21,1118136.0,16.29,16.32,16.19,16.21,1118136.0
2024-06-24 13:00:00,16.21,16.23,16.18,16.2,1043885.0,16.21,16.23,16.18,16.2,1043885.0
2024-06-24 13:30:00,16.2,16.31,16.18,16.28,1309162.0,16.2,16.31,16.18,16.28,1309162.0
2024-06-24 14:00:00,16.28,16.4,16.26,16.39,2203286.0,16.28,16.4,16.26,16.39,2203286.0
2024-06-24 14:30:00,16.39,16.5,16.36,16.48,2667346.0,16.39,16.5,16.36,16.48,2667346.0
2024-06-24 15:00:00,16.47,16.49,16.42,16.44,2065813.0,16.47,16.49,16.42,16.44,2065813.0
2024-06-24 15:30:00,16.44,16.46,16.38,16.39,7119575.0,16.44,16.46,16.38,16.39,7119575.0
2024-06-25 09:30:00,17.02,17.63,16.66,17.14,23484227.0,17.02,17.63,16.66,17.14,23484227.0
2024-06-25 10:00:00,17.14,17.45,16.89,17.09,11215681.0,17.14,17.45,16.89,17.09,11215681.0
2024-06-25 10:30:00,17.09,17.5,17.03,17.46,5489183.0,17.09,17.5,17.03,17.46,5489183.0
2024-06-25 11:00:00,17.46,17.73,17.41,17.63,9187715.0,17.46,17.73,17.41,17.63,9187715.0
2024-06-25 11:30:00,17.63,17.76,17.56,17.63,4116216.0,17.63,17.76,17.56,17.63,4116216.0
2024-06-25 12:00:00,17.63,17.78,17.62,17.73,4010260.0,17.63,17.78,17.62,17.73,4010260.0
2024-06-25 12:30:00,17.73,18.01,17.65,17.87,8149772.0,17.73,18.01,17.65,17.87,8149772.0
2024-06-25 13:00:00,17.88,17.99,17.76,17.77,4592505.0,17.88,17.99,17.76,17.77,4592505.0
2024-06-25 13:30:00,17.77,17.79,17.6,17.68,5338071.0,17.77,17.79,17.6,17.68,5338071.0
2024-06-25 14:00:00,17.69,17.81,17.67,17.78,1988752.0,17.69,17.81,17.67,17.78,1988752.0
2024-06-25 14:30:00,17.79,17.82,17.7,17.79,2323813.0,17.79,17.82,17.7,17.79,2323813.0
2024-06-25 15:00:00,17.79,17.88,17.67,17.71,3304815.0,17.79,17.88,17.67,17.71,3304815.0
2024-06-25 15:30:00,17.71,17.86,17.65,17.83,8893701.0,17.71,17.86,17.65,17.83,8893701.0
2024-06-26 09:30:00,17.9,18.12,17.78,17.99,8235058.0,17.9,18.12,17.78,17.99,8235058.0
2024-06-26 10:00:00,17.98,18.18,17.84,18.14,4908782.0,17.98,18.18,17.84,18.14,4908782.0
2024-06-26 10:30:00,18.14,18.32,18.11,18.21,5114358.0,18.14,18.32,18.11,18.21,5114358.0
2024-06-26 11:00:00,18.21,18.32,18.11,18.29,3172386.0,18.21,18.32,18.11,18.29,3172386.0
2024-06-26 11:30:00,18.3,18.33,18.21,18.24,2502410.0,18.3,18.33,18.21,18.24,2502410.0
2024-06-26 12:00:00,18.24,18.27,18.15,18.18,1613929.0,18.24,18.27,18.15,18.18,1613929.0
2024-06-26 12:30:00,18.18,18.32,18.17,18.3,2126805.0,18.18,18.32,18.17,18.3,2126805.0
2024-06-26 13:00:00,18.3,18.4,18.28,18.39,2280223.0,18.3,18.4,18.28,18.39,2280223.0
2024-06-26 13:30:00,18.39,18.47,18.37,18.46,2410189.0,18.39,18.47,18.37,18.46,2410189.0
2024-06-26 14:00:00,18.46,18.46,18.37,18.45,2025731.0,18.46,18.46,18.37,18.45,2025731.0
2024-06-26 14:30:00,18.45,18.47,18.39,18.45,2543354.0,18.45,18.47,18.39,18.45,2543354.0
2024-06-26 15:00:00,18.45,18.5,18.39,18.41,3186246.0,18.45,18.5,18.39,18.41,3186246.0
2024-06-26 15:30:00,18.41,18.42,18.32,18.36,6973411.0,18.41,18.42,18.32,18.36,6973411.0
2024-06-27 09:30:00,18.49,18.52,18.13,18.44,5378379.0,18.49,18.52,18.13,18.44,5378379.0
2024-06-27 10:00:00,18.45,18.66,18.42,18.55,5037801.0,18.45,18.66,18.42,18.55,5037801.0
2024-06-27 10:30:00,18.55,18.56,18.39,18.45,2559366.0,18.55,18.56,18.39,18.45,2559366.0
2024-06-27 11:00:00,18.45,18.48,18.38,18.43,2261996.0,18.45,18.48,18.38,18.43,2261996.0
2024-06-27 11:30:00,18.43,18.43,18.32,18.36,1883058.0,18.43,18.43,18.32,18.36,1883058.0
2024-06-27 12:00:00,18.36,18.46,18.35,18.44,1585443.0,18.36,18.46,18.35,18.44,1585443.0
2024-06-27 12:30:00,18.44,18.46,18.39,18.41,1394805.0,18.44,18.46,18.39,18.41,1394805.0
2024-06-27 13:00:00,18.41,18.47,18.38,18.41,1172799.0,18.41,18.47,18.38,18.41,1172799.0
2024-06-27 13:30:00,18.41,18.5,18.41,18.48,1338827.0,18.41,18.5,18.41,18.48,1338827.0
2024-06-27 14:00:00,18.48,18.5,18.42,18.45,1677931.0,18.48,18.5,18.42,18.45,1677931.0
2024-06-27 14:30:00,18.45,18.58,18.44,18.57,2015416.0,18.45,18.58,18.44,18.57,2015416.0
2024-06-27 15:00:00,18.57,18.63,18.52,18.56,2214601.0,18.57,18.63,18.52,18.56,2214601.0
2024-06-27 15:30:00,18.55,18.64,18.54,18.61,4740866.0,18.55,18.64,18.54,18.61,4740866.0
2024-06-28 09:30:00,18.63,18.92,18.6,18.84,4025506.0,18.63,18.92,18.6,18.84,4025506.0
2024-06-28 10:00:00,18.84,18.91,18.72,18.8,2405438.0,18.84,18.91,18.72,18.8,2405438.0
2024-06-28 10:30:00,18.8,18.82,18.69,18.8,3492952.0,18.8,18.82,18.69,18.8,3492952.0
2024-06-28 11:00:00,18.8,18.8,18.61,18.73,1674225.0,18.8,18.8,18.61,18.73,1674225.0
2024-06-28 11:30:00,18.73,18.84,18.71,18.84,1357429.0,18.73,18.84,18.71,18.84,1357429.0
2024-06-28 12:00:00,18.84,18.84,18.68,18.73,1202919.0,18.84,18.84,18.68,18.73,1202919.0
2024-06-28 12:30:00,18.73,18.75,18.61,18.65,1538562.0,18.73,18.75,18.61,18.65,1538562.0
2024-06-28 13:00:00,18.66,18.71,18.62,18.64,980555.0,18.66,18.71,18.62,18.64,980555.0
2024-06-28 13:30:00,18.65,18.69,18.61,18.64,1047431.0,18.65,18.69,18.61,18.64,1047431.0
2024-06-28 14:00:00,18.64,18.72,18.63,18.7,1039915.0,18.64,18.72,18.63,18.7,1039915.0
2024-06-28 14:30:00,18.71,18.73,18.69,18.73,735875.0,18.71,18.73,18.69,18.73,735875.0
2024-06-28 15:00:00,18.72,18.72,18.62,18.64,1254964.0,18.72,18.72,18.62,18.64,1254964.0
2024-06-28 15:30:00,18.64,18.73,18.56,18.72,4838458.0,18.64,18.73,18.56,18.72,4838458.0
2024-07-01 09:30:00,18.65,18.74,17.72,17.77,9644834.0,18.65,18.74,17.72,17.77,9644834.0
2024-07-01 10:00:00,17.78,18.01,17.77,17.83,3328050.0,17.78,18.01,17.77,17.83,3328050.0
2024-07-01 10:30:00,17.83,17.89,17.68,17.68,3097639.0,17.83,17.89,17.68,17.68,3097639.0
2024-07-01 11:00:00,17.69,17.7,17.53,17.63,2541869.0,17.69,17.7,17.53,17.63,2541869.0
2024-07-01 11:30:00,17.63,17.64,17.54,17.55,2225762.0,17.63,17.64,17.54,17.55,2225762.0
2024-07-01 12:00:00,17.55,17.6,17.46,17.59,1884075.0,17.55,17.6,17.46,17.59,1884075.0
2024-07-01 12:30:00,17.59,17.78,17.53,17.77,1899703.0,17.59,17.78,17.53,17.77,1899703.0
2024-07-01 13:00:00,17.78,17.79,17.69,17.73,1306754.0,17.78,17.79,17.69,17.73,1306754.0
2024-07-01 13:30:00,17.72,17.78,17.68,17.78,888165.0,17.72,17.78,17.68,17.78,888165.0
2024-07-01 14:00:00,17.78,17.9,17.75,17.85,1667175.0,17.78,17.9,17.75,17.85,1667175.0
2024-07-01 14:30:00,17.85,17.88,17.81,17.84,1237919.0,17.85,17.88,17.81,17.84,1237919.0
2024-07-01 15:00:00,17.84,17.88,17.79,17.8,1511064.0,17.84,17.88,17.79,17.8,1511064.0
2024-07-01 15:30:00,17.8,17.83,17.71,17.72,4073258.0,17.8,17.83,17.71,17.72,4073258.0
2024-07-02 09:30:00,17.67,17.8,17.57,17.75,2912403.0,17.67,17.8,17.57,17.75,2912403.0
2024-07-02 10:00:00,17.75,17.99,17.7,17.98,3802754.0,17.75,17.99,17.7,17.98,3802754.0
2024-07-02 10:30:00,17.98,17.98,17.76,17.76,1433587.0,17.98,17.98,17.76,17.76,1433587.0
2024-07-02 11:00:00,17.76,17.79,17.69,17.73,1315406.0,17.76,17.79,17.69,17.73,1315406.0
2024-07-02 11:30:00,17.73,17.75,17.54,17.58,1554180.0,17.73,17.75,17.54,17.58,1554180.0
2024-07-02 12:00:00,17.59,17.63,17.55,17.6,1059036.0,17.59,17.63,17.55,17.6,1059036.0
2024-07-02 12:30:00,17.6,17.66,17.58,17.63,854109.0,17.6,17.66,17.58,17.63,854109.0
2024-07-02 13:00:00,17.62,17.66,17.58,17.6,690752.0,17.62,17.66,17.58,17.6,690752.0
2024-07-02 13:30:00,17.59,17.61,17.51,17.58,947801.0,17.59,17.61,17.51,17.58,947801.0
2024-07-02 14:00:00,17.57,17.64,17.55,17.63,643375.0,17.57,17.64,17.55,17.63,643375.0
2024-07-02 14:30:00,17.64,17.64,17.56,17.59,711311.0,17.64,17.64,17.56,17.59,711311.0
2024-07-02 15:00:00,17.58,17.63,17.54,17.63,848236.0,17.58,17.63,17.54,17.63,848236.0
2024-07-02 15:30:00,17.63,17.65,17.54,17.56,3463554.0,17.63,17.65,17.54,17.56,3463554.0
2024-07-03 09:30:00,17.56,17.59,17.32,17.41,2397301.0,17.56,17.59,17.32,17.41,2397301.0
2024-07-03 10:00:00,17.43,17.54,17.42,17.48,1547634.0,17.43,17.54,17.42,17.48,1547634.0
2024-07-03 10:30:00,17.47,17.53,17.38,17.41,1655931.0,17.47,17.53,17.38,17.41,1655931.0
2024-07-03 11:00:00,17.41,17.53,17.4,17.53,1773703.0,17.41,17.53,17.4,17.53,1773703.0
2024-07-03 11:30:00,17.53,17.54,17.44,17.49,1647956.0,17.53,17.54,17.44,17.49,1647956.0
2024-07-03 12:00:00,17.49,17.53,17.46,17.47,954116.0,17.49,17.53,17.46,17.47,954116.0
2024-07-03 12:30:00,17.48,17.51,17.41,17.46,2254430.0,17.48,17.51,17.41,17.46,2254430.0
2024-07-05 09:30:00,17.53,17.54,17.28,17.32,2259416.0,17.53,17.54,17.28,17.32,2259416.0
2024-07-05 10:00:00,17.31,17.35,17.04,17.06,2938782.0,17.31,17.35,17.04,17.06,2938782.0
2024-07-05 10:30:00,17.07,17.12,17.01,17.09,2274917.0,17.07,17.12,17.01,17.09,2274917.0
2024-07-05 11:00:00,17.09,17.21,17.07,17.12,1855345.0,17.09,17.21,17.07,17.12,1855345.0
2024-07-05 11:30:00,17.12,17.17,17.08,17.11,1258626.0,17.12,17.17,17.08,17.11,1258626.0
2024-07-05 12:00:00,17.11,17.13,17.07,17.08,1078115.0,17.11,17.13,17.07,17.08,1078115.0
2024-07-05 12:30:00,17.09,17.13,17.08,17.11,614406.0,17.09,17.13,17.08,17.11,614406.0
2024-07-05 13:00:00,17.1,17.17,17.07,17.16,776980.0,17.1,17.17,17.07,17.16,776980.0
2024-07-05 13:30:00,17.16,17.22,17.13,17.2,641531.0,17.16,17.22,17.13,17.2,641531.0
2024-07-05 14:00:00,17.2,17.2,17.13,17.18,611506.0,17.2,17.2,17.13,17.18,611506.0
2024-07-05 14:30:00,17.18,17.2,17.15,17.19,577992.0,17.18,17.2,17.15,17.19,577992.0
2024-07-05 15:00:00,17.18,17.22,17.16,17.18,771735.0,17.18,17.22,17.16,17.18,771735.0
2024-07-05 15:30:00,17.18,17.24,17.16,17.21,2297849.0,17.18,17.24,17.16,17.21,2297849.0
2024-07-08 09:30:00,17.33,17.88,17.33,17.85,4307462.0,17.33,17.88,17.33,17.85,4307462.0
2024-07-08 10:00:00,17.86,17.86,17.62,17.62,2709544.0,17.86,17.86,17.62,17.62,2709544.0
2024-07-08 10:30:00,17.62,17.75,17.58,17.67,2015220.0,17.62,17.75,17.58,17.67,2015220.0
2024-07-08 11:00:00,17.68,17.77,17.65,17.71,1738027.0,17.68,17.77,17.65,17.71,1738027.0
2024-07-08 11:30:00,17.71,17.72,17.63,17.7,1404172.0,17.71,17.72,17.63,17.7,1404172.0
2024-07-08 12:00:00,17.7,17.71,17.64,17.68,1090847.0,17.7,17.71,17.64,17.68,1090847.0
2024-07-08 12:30:00,17.68,17.72,17.61,17.67,1155592.0,17.68,17.72,17.61,17.67,1155592.0
2024-07-08 13:00:00,17.68,17.69,17.62,17.68,744736.0,17.68,17.69,17.62,17.68,744736.0
2024-07-08 13:30:00,17.68,17.73,17.67,17.72,981443.0,17.68,17.73,17.67,17.72,981443.0
2024-07-08 14:00:00,17.73,17.74,17.65,17.66,762865.0,17.73,17.74,17.65,17.66,762865.0
2024-07-08 14:30:00,17.66,17.66,17.61,17.63,746220.0,17.66,17.66,17.61,17.63,746220.0
2024-07-08 15:00:00,17.62,17.64,17.57,17.63,1054965.0,17.62,17.64,17.57,17.63,1054965.0
2024-07-08 15:30:00,17.63,17.63,17.51,17.57,3194472.0,17.63,17.63,17.51,17.57,3194472.0
2024-07-09 09:30:00,17.51,17.92,17.5,17.84,2734263.0,17.51,17.92,17.5,17.84,2734263.0
2024-07-09 10:00:00,17.84,17.92,17.81,17.85,2092390.0,17.84,17.92,17.81,17.85,2092390.0
2024-07-09 10:30:00,17.85,17.86,17.76,17.82,1728665.0,17.85,17.86,17.76,17.82,1728665.0
2024-07-09 11:00:00,17.82,17.86,17.78,17.8,1343984.0,17.82,17.86,17.78,17.8,1343984.0
2024-07-09 11:30:00,17.8,17.87,17.74,17.86,1403936.0,17.8,17.87,17.74,17.86,1403936.0
2024-07-09 12:00:00,17.87,17.91,17.86,17.91,1724321.0,17.87,17.91,17.86,17.91,1724321.0
2024-07-09 12:30:00,17.91,18.06,17.87,18.04,2188293.0,17.91,18.06,17.87,18.04,2188293.0
2024-07-09 13:00:00,18.04,18.11,17.99,18.02,2130266.0,18.04,18.11,17.99,18.02,2130266.0
2024-07-09 13:30:00,18.02,18.06,17.96,17.97,1391993.0,18.02,18.06,17.96,17.97,1391993.0
2024-07-09 14:00:00,17.97,17.99,17.9,17.9,1182206.0,17.97,17.99,17.9,17.9,1182206.0
2024-07-09 14:30:00,17.91,17.96,17.9,17.94,892737.0,17.91,17.96,17.9,17.94,892737.0
2024-07-09 15:00:00,17.94,17.98,17.92,17.93,1139325.0,17.94,17.98,17.92,17.93,1139325.0
2024-07-09 15:30:00,17.93,17.95,17.88,17.91,2954854.0,17.93,17.95,17.88,17.91,2954854.0
2024-07-10 09:30:00,18.12,18.17,17.93,17.96,1620409.0,18.12,18.17,17.93,17.96,1620409.0
2024-07-10 10:00:00,17.96,18.03,17.77,17.8,1453015.0,17.96,18.03,17.77,17.8,1453015.0
2024-07-10 10:30:00,17.8,17.91,17.74,17.85,1779161.0,17.8,17.91,17.74,17.85,1779161.0
2024-07-10 11:00:00,17.85,17.88,17.81,17.86,827928.0,17.85,17.88,17.81,17.86,827928.0
2024-07-10 11:30:00,17.86,17.86,17.76,17.84,818077.0,17.86,17.86,17.76,17.84,818077.0
2024-07-10 12:00:00,17.84,17.94,17.83,17.91,791290.0,17.84,17.94,17.83,17.91,791290.0
2024-07-10 12:30:00,17.91,17.91,17.85,17.88,580762.0,17.91,17.91,17.85,17.88,580762.0
2024-07-10 13:00:00,17.89,17.96,17.86,17.87,935422.0,17.89,17.96,17.86,17.87,935422.0
2024-07-10 13:30:00,17.87,17.88,17.85,17.86,473283.0,17.87,17.88,17.85,17.86,473283.0
2024-07-10 14:00:00,17.86,17.88,17.81,17.84,786236.0,17.86,17.88,17.81,17.84,786236.0
2024-07-10 14:30:00,17.84,17.87,17.81,17.83,848090.0,17.84,17.87,17.81,17.83,848090.0
2024-07-10 15:00:00,17.83,17.85,17.78,17.79,1132179.0,17.83,17.85,17.78,17.79,1132179.0
2024-07-10 15:30:00,17.78,17.82,17.73,17.74,4531372.0,17.78,17.82,17.73,17.74,4531372.0
2024-07-11 09:30:00,17.68,17.68,17.31,17.5,4080131.0,17.68,17.68,17.31,17.5,4080131.0
2024-07-11 10:00:00,17.5,17.62,17.47,17.62,1707972.0,17.5,17.62,17.47,17.62,1707972.0
2024-07-11 10:30:00,17.62,17.65,17.55,17.59,1395820.0,17.62,17.65,17.55,17.59,1395820.0
2024-07-11 11:00:00,17.59,17.78,17.54,17.76,1962981.0,17.59,17.78,17.54,17.76,1962981.0
2024-07-11 11:30:00,17.76,17.88,17.72,17.8,1884797.0,17.76,17.88,17.72,17.8,1884797.0
2024-07-11 12:00:00,17.8,17.83,17.73,17.8,930885.0,17.8,17.83,17.73,17.8,930885.0
2024-07-11 12:30:00,17.8,17.85,17.73,17.74,859761.0,17.8,17.85,17.73,17.74,859761.0
2024-07-11 13:00:00,17.75,17.84,17.73,17.82,651415.0,17.75,17.84,17.73,17.82,651415.0
2024-07-11 13:30:00,17.82,17.85,17.75,17.76,772839.0,17.82,17.85,17.75,17.76,772839.0
2024-07-11 14:00:00,17.76,17.81,17.73,17.8,613397.0,17.76,17.81,17.73,17.8,613397.0
2024-07-11 14:30:00,17.8,17.89,17.8,17.88,970674.0,17.8,17.89,17.8,17.88,970674.0
2024-07-11 15:00:00,17.88,18.0,17.87,17.96,1306355.0,17.88,18.0,17.87,17.96,1306355.0
2024-07-11 15:30:00,17.96,18.15,17.95,18.12,4192098.0,17.96,18.15,17.95,18.12,4192098.0
2024-07-12 09:30:00,18.15,18.49,18.15,18.45,4014600.0,18.15,18.49,18.15,18.45,4014600.0
2024-07-12 10:00:00,18.46,18.57,18.36,18.39,2235055.0,18.46,18.57,18.36,18.39,2235055.0
2024-07-12 10:30:00,18.38,18.42,18.31,18.39,1915996.0,18.38,18.42,18.31,18.39,1915996.0
2024-07-12 11:00:00,18.39,18.45,18.35,18.36,856647.0,18.39,18.45,18.35,18.36,856647.0
2024-07-12 11:30:00,18.36,18.44,18.35,18.41,774451.0,18.36,18.44,18.35,18.41,774451.0
2024-07-12 12:00:00,18.41,18.45,18.37,18.45,501349.0,18.41,18.45,18.37,18.45,501349.0
2024-07-12 12:30:00,18.45,18.5,18.4,18.48,758630.0,18.45,18.5,18.4,18.48,758630.0
2024-07-12 13:00:00,18.48,18.49,18.37,18.39,738323.0,18.48,18.49,18.37,18.39,738323.0
2024-07-12 13:30:00,18.4,18.42,18.34,18.35,661006.0,18.4,18.42,18.34,18.35,661006.0
2024-07-12 14:00:00,18.34,18.39,18.33,18.36,487055.0,18.34,18.39,18.33,18.36,487055.0
2024-07-12 14:30:00,18.35,18.38,18.34,18.35,547453.0,18.35,18.38,18.34,18.35,547453.0
2024-07-12 15:00:00,18.34,18.34,18.27,18.3,819362.0,18.34,18.34,18.27,18.3,819362.0
2024-07-12 15:30:00,18.3,18.31,18.19,18.23,2594716.0,18.3,18.31,18.19,18.23,2594716.0
2024-07-15 09:30:00,18.3,18.31,17.85,17.87,3805702.0,18.3,18.31,17.85,17.87,3805702.0
2024-07-15 10:00:00,17.87,17.92,17.79,17.89,1942033.0,17.87,17.92,17.79,17.89,1942033.0
2024-07-15 10:30:00,17.89,18.03,17.86,18.03,1776457.0,17.89,18.03,17.86,18.03,1776457.0
2024-07-15 11:00:00,18.03,18.08,17.96,18.04,1626162.0,18.03,18.08,17.96,18.04,1626162.0
2024-07-15 11:30:00,18.05,18.2,18.02,18.2,1277387.0,18.05,18.2,18.02,18.2,1277387.0
2024-07-15 12:00:00,18.2,18.2,18.05,18.09,884384.0,18.2,18.2,18.05,18.09,884384.0
2024-07-15 12:30:00,18.09,18.1,18.01,18.07,648777.0,18.09,18.1,18.01,18.07,648777.0
2024-07-15 13:00:00,18.07,18.09,18.0,18.07,543750.0,18.07,18.09,18.0,18.07,543750.0
2024-07-15 13:30:00,18.07,18.1,18.02,18.07,528169.0,18.07,18.1,18.02,18.07,528169.0
2024-07-15 14:00:00,18.07,18.13,18.06,18.13,631190.0,18.07,18.13,18.06,18.13,631190.0
2024-07-15 14:30:00,18.13,18.16,18.11,18.13,772679.0,18.13,18.16,18.11,18.13,772679.0
2024-07-15 15:00:00,18.13,18.2,18.11,18.18,999585.0,18.13,18.2,18.11,18.18,999585.0
2024-07-15 15:30:00,18.18,18.34,18.16,18.33,4395583.0,18.18,18.34,18.16,18.33,4395583.0
2024-07-16 09:30:00,18.39,18.85,18.38,18.82,4031035.0,18.39,18.85,18.38,18.82,4031035.0
2024-07-16 10:00:00,18.82,18.86,18.73,18.79,2171826.0,18.82,18.86,18.73,18.79,2171826.0
2024-07-16 10:30:00,18.8,18.9,18.78,18.86,1418124.0,18.8,18.9,18.78,18.86,1418124.0
2024-07-16 11:00:00,18.86,18.94,18.82,18.89,1801760.0,18.86,18.94,18.82,18.89,1801760.0
2024-07-16 11:30:00,18.89,18.99,18.84,18.98,1302256.0,18.89,18.99,18.84,18.98,1302256.0
2024-07-16 12:00:00,18.98,19.08,18.94,19.05,2489497.0,18.98,19.08,18.94,19.05,2489497.0
2024-07-16 12:30:00,19.05,19.12,19.03,19.12,1515627.0,19.05,19.12,19.03,19.12,1515627.0
2024-07-16 13:00:00,19.11,19.16,18.99,19.03,1332335.0,19.11,19.16,18.99,19.03,1332335.0
2024-07-16 13:30:00,19.02,19.05,18.94,18.96,1001942.0,19.02,19.05,18.94,18.96,1001942.0
2024-07-16 14:00:00,18.96,19.11,18.93,19.11,1203773.0,18.96,19.11,18.93,19.11,1203773.0
2024-07-16 14:30:00,19.11,19.2,19.1,19.2,1456631.0,19.11,19.2,19.1,19.2,1456631.0
2024-07-16 15:00:00,19.2,19.23,19.13,19.21,1484851.0,19.2,19.23,19.13,19.21,1484851.0
2024-07-16 15:30:00,19.2,19.24,19.11,19.17,4379571.0,19.2,19.24,19.11,19.17,4379571.0
2024-07-17 09:30:00,18.68,19.12,18.68,18.94,4466145.0,18.68,19.12,18.68,18.94,4466145.0
2024-07-17 10:00:00,18.95,19.0,18.78,18.8,1909592.0,18.95,19.0,18.78,18.8,1909592.0
2024-07-17 10:30:00,18.8,18.87,18.66,18.74,1409172.0,18.8,18.87,18.66,18.74,1409172.0
2024-07-17 11:00:00,18.73,18.81,18.64,18.7,1871260.0,18.73,18.81,18.64,18.7,1871260.0
2024-07-17 11:30:00,18.71,18.81,18.64,18.68,1478955.0,18.71,18.81,18.64,18.68,1478955.0
2024-07-17 12:00:00,18.68,18.7,18.52,18.52,1858892.0,18.68,18.7,18.52,18.52,1858892.0
2024-07-17 12:30:00,18.52,18.6,18.44,18.6,1555265.0,18.52,18.6,18.44,18.6,1555265.0
2024-07-17 13:00:00,18.59,18.64,18.51,18.53,1035035.0,18.59,18.64,18.51,18.53,1035035.0
2024-07-17 13:30:00,18.52,18.53,18.41,18.48,1211549.0,18.52,18.53,18.41,18.48,1211549.0
2024-07-17 14:00:00,18.47,18.5,18.41,18.45,1365888.0,18.47,18.5,18.41,18.45,1365888.0
2024-07-17 14:30:00,18.45,18.6,18.43,18.51,2238398.0,18.45,18.6,18.43,18.51,2238398.0
2024-07-17 15:00:00,18.52,18.57,18.44,18.55,1800652.0,18.52,18.57,18.44,18.55,1800652.0
2024-07-17 15:30:00,18.55,18.67,18.4,18.4,4368899.0,18.55,18.67,18.4,18.4,4368899.0
2024-07-18 09:30:00,18.46,18.69,18.44,18.69,1628904.0,18.46,18.69,18.44,18.69,1628904.0
2024-07-18 10:00:00,18.69,18.7,18.54,18.57,1368104.0,18.69,18.7,18.54,18.57,1368104.0
2024-07-18 10:30:00,18.58,18.61,18.41,18.48,1099569.0,18.58,18.61,18.41,18.48,1099569.0
2024-07-18 11:00:00,18.48,18.53,18.33,18.36,1224343.0,18.48,18.53,18.33,18.36,1224343.0
2024-07-18 11:30:00,18.36,18.4,18.28,18.34,1168783.0,18.36,18.4,18.28,18.34,1168783.0
2024-07-18 12:00:00,18.34,18.37,18.29,18.36,628952.0,18.34,18.37,18.29,18.36,628952.0
2024-07-18 12:30:00,18.36,18.6,18.34,18.55,1029292.0,18.36,18.6,18.34,18.55,1029292.0
2024-07-18 13:00:00,18.54,18.56,18.46,18.52,599952.0,18.54,18.56,18.46,18.52,599952.0
2024-07-18 13:30:00,18.52,18.56,18.47,18.52,605613.0,18.52,18.56,18.47,18.52,605613.0
2024-07-18 14:00:00,18.52,18.52,18.3,18.31,931455.0,18.52,18.52,18.3,18.31,931455.0
2024-07-18 14:30:00,18.3,18.36,18.22,18.26,1365794.0,18.3,18.36,18.22,18.26,1365794.0
2024-07-18 15:00:00,18.26,18.27,18.1,18.1,2276319.0,18.26,18.27,18.1,18.1,2276319.0
2024-07-18 15:30:00,18.1,18.36,18.09,18.25,3362289.0,18.1,18.36,18.09,18.25,3362289.0
2024-07-19 09:30:00,18.29,18.45,18.15,18.43,2180846.0,18.29,18.45,18.15,18.43,2180846.0
2024-07-19 10:00:00,18.43,18.5,18.41,18.43,1004465.0,18.43,18.5,18.41,18.43,1004465.0
2024-07-19 10:30:00,18.43,18.48,18.27,18.32,731041.0,18.43,18.48,18.27,18.32,731041.0
2024-07-19 11:00:00,18.31,18.36,18.24,18.26,1050460.0,18.31,18.36,18.24,18.26,1050460.0
2024-07-19 11:30:00,18.26,18.29,18.24,18.28,398609.0,18.26,18.29,18.24,18.28,398609.0
2024-07-19 12:00:00,18.28,18.38,18.27,18.3,529824.0,18.28,18.38,18.27,18.3,529824.0
2024-07-19 12:30:00,18.3,18.39,18.27,18.33,365433.0,18.3,18.39,18.27,18.33,365433.0
2024-07-19 13:00:00,18.34,18.38,18.3,18.34,436543.0,18.34,18.38,18.3,18.34,436543.0
2024-07-19 13:30:00,18.34,18.42,18.32,18.4,543272.0,18.34,18.42,18.32,18.4,543272.0
2024-07-19 14:00:00,18.4,18.42,18.37,18.4,575856.0,18.4,18.42,18.37,18.4,575856.0
2024-07-19 14:30:00,18.4,18.42,18.39,18.41,409135.0,18.4,18.42,18.39,18.41,409135.0
2024-07-19 15:00:00,18.4,18.43,18.38,18.43,1008647.0,18.4,18.43,18.38,18.43,1008647.0
2024-07-19 15:30:00,18.43,18.45,18.36,18.44,1955694.0,18.43,18.45,18.36,18.44,1955694.0
2024-07-22 09:30:00,18.4,18.41,18.2,18.27,1567486.0,18.4,18.41,18.2,18.27,1567486.0
2024-07-22 10:00:00,18.26,18.46,18.25,18.45,1313549.0,18.26,18.46,18.25,18.45,1313549.0
2024-07-22 10:30:00,18.45,18.62,18.43,18.57,1275512.0,18.45,18.62,18.43,18.57,1275512.0
2024-07-22 11:00:00,18.57,18.64,18.57,18.57,1311221.0,18.57,18.64,18.57,18.57,1311221.0
2024-07-22 11:30:00,18.57,18.61,18.52,18.6,732303.0,18.57,18.61,18.52,18.6,732303.0
2024-07-22 12:00:00,18.6,18.63,18.57,18.61,642906.0,18.6,18.63,18.57,18.61,642906.0
2024-07-22 12:30:00,18.6,18.66,18.55,18.62,894544.0,18.6,18.66,18.55,18.62,894544.0
2024-07-22 13:00:00,18.63,18.66,18.61,18.64,661495.0,18.63,18.66,18.61,18.64,661495.0
2024-07-22 13:30:00,18.65,18.74,18.64,18.71,1171688.0,18.65,18.74,18.64,18.71,1171688.0
2024-07-22 14:00:00,18.71,18.73,18.63,18.63,819916.0,18.71,18.73,18.63,18.63,819916.0
2024-07-22 14:30:00,18.63,18.67,18.63,18.66,807048.0,18.63,18.67,18.63,18.66,807048.0
2024-07-22 15:00:00,18.65,18.65,18.59,18.61,947531.0,18.65,18.65,18.59,18.61,947531.0
2024-07-22 15:30:00,18.61,18.61,18.39,18.42,4875564.0,18.61,18.61,18.39,18.42,4875564.0
2024-07-23 09:30:00,18.51,19.14,18.46,19.11,5044434.0,18.51,19.14,18.46,19.11,5044434.0
2024-07-23 10:00:00,19.11,19.48,19.09,19.44,4867069.0,19.11,19.48,19.09,19.44,4867069.0
2024-07-23 10:30:00,19.43,19.47,19.17,19.2,2958909.0,19.43,19.47,19.17,19.2,2958909.0
2024-07-23 11:00:00,19.2,19.26,19.09,19.16,1944083.0,19.2,19.26,19.09,19.16,1944083.0
2024-07-23 11:30:00,19.16,19.42,19.15,19.39,1949887.0,19.16,19.42,19.15,19.39,1949887.0
2024-07-23 12:00:00,19.39,19.45,19.35,19.37,1878766.0,19.39,19.45,19.35,19.37,1878766.0
2024-07-23 12:30:00,19.37,19.39,19.3,19.35,1386384.0,19.37,19.39,19.3,19.35,1386384.0
2024-07-23 13:00:00,19.35,19.48,19.32,19.45,1663190.0,19.35,19.48,19.32,19.45,1663190.0
2024-07-23 13:30:00,19.44,19.45,19.33,19.36,1100010.0,19.44,19.45,19.33,19.36,1100010.0
2024-07-23 14:00:00,19.36,19.36,19.27,19.28,815837.0,19.36,19.36,19.27,19.28,815837.0
2024-07-23 14:30:00,19.28,19.32,19.25,19.27,848619.0,19.28,19.32,19.25,19.27,848619.0
2024-07-23 15:00:00,19.27,19.32,19.23,19.24,923717.0,19.27,19.32,19.23,19.24,923717.0
2024-07-23 15:30:00,19.23,19.25,19.06,19.07,3746708.0,19.23,19.25,19.06,19.07,3746708.0
2024-07-24 09:30:00,18.87,19.03,18.59,18.61,4320019.0,18.87,19.03,18.59,18.61,4320019.0
2024-07-24 10:00:00,18.61,18.76,18.55,18.75,2030011.0,18.61,18.76,18.55,18.75,2030011.0
2024-07-24 10:30:00,18.76,18.88,18.74,18.82,1932899.0,18.76,18.88,18.74,18.82,1932899.0
2024-07-24 11:00:00,18.82,18.86,18.71,18.74,2006084.0,18.82,18.86,18.71,18.74,2006084.0
2024-07-24 11:30:00,18.74,18.77,18.61,18.65,1538009.0,18.74,18.77,18.61,18.65,1538009.0
2024-07-24 12:00:00,18.64,18.71,18.57,18.61,958673.0,18.64,18.71,18.57,18.61,958673.0
2024-07-24 12:30:00,18.62,18.62,18.53,18.55,892335.0,18.62,18.62,18.53,18.55,892335.0
2024-07-24 13:00:00,18.56,18.59,18.52,18.54,783916.0,18.56,18.59,18.52,18.54,783916.0
2024-07-24 13:30:00,18.55,18.61,18.47,18.61,1061106.0,18.55,18.61,18.47,18.61,1061106.0
2024-07-24 14:00:00,18.61,18.61,18.36,18.36,1327228.0,18.61,18.61,18.36,18.36,1327228.0
2024-07-24 14:30:00,18.37,18.39,18.23,18.25,1432241.0,18.37,18.39,18.23,18.25,1432241.0
2024-07-24 15:00:00,18.25,18.28,18.19,18.26,1773379.0,18.25,18.28,18.19,18.26,1773379.0
2024-07-24 15:30:00,18.26,18.38,18.18,18.2,4105548.0,18.26,18.38,18.18,18.2,4105548.0
2024-07-25 09:30:00,18.16,18.16,17.29,17.45,7219504.0,18.16,18.16,17.29,17.45,7219504.0
2024-07-25 10:00:00,17.46,17.58,17.15,17.53,3960155.0,17.46,17.58,17.15,17.53,3960155.0
2024-07-25 10:30:00,17.53,17.67,17.47,17.62,3024068.0,17.53,17.67,17.47,17.62,3024068.0
2024-07-25 11:00:00,17.63,17.73,17.52,17.6,1414775.0,17.63,17.73,17.52,17.6,1414775.0
2024-07-25 11:30:00,17.59,17.6,17.42,17.42,1291027.0,17.59,17.6,17.42,17.42,1291027.0
2024-07-25 12:00:00,17.42,17.62,17.41,17.61,1303117.0,17.42,17.62,17.41,17.61,1303117.0
2024-07-25 12:30:00,17.61,17.62,17.48,17.52,1077310.0,17.61,17.62,17.48,17.52,1077310.0
2024-07-25 13:00:00,17.51,17.55,17.3,17.38,1249100.0,17.51,17.55,17.3,17.38,1249100.0
2024-07-25 13:30:00,17.38,17.38,17.3,17.36,814464.0,17.38,17.38,17.3,17.36,814464.0
2024-07-25 14:00:00,17.35,17.41,17.29,17.3,891928.0,17.35,17.41,17.29,17.3,891928.0
2024-07-25 14:30:00,17.3,17.35,17.16,17.16,1507835.0,17.3,17.35,17.16,17.16,1507835.0
2024-07-25 15:00:00,17.16,17.31,17.13,17.29,1406753.0,17.16,17.31,17.13,17.29,1406753.0
2024-07-25 15:30:00,17.28,17.3,17.07,17.1,4788660.0,17.28,17.3,17.07,17.1,4788660.0
2024-07-26 09:30:00,17.38,17.51,17.19,17.29,1980432.0,17.38,17.51,17.19,17.29,1980432.0
2024-07-26 10:00:00,17.29,17.3,17.12,17.21,1952407.0,17.29,17.3,17.12,17.21,1952407.0
2024-07-26 10:30:00,17.21,17.38,17.12,17.36,1747272.0,17.21,17.38,17.12,17.36,1747272.0
2024-07-26 11:00:00,17.36,17.38,17.2,17.24,947287.0,17.36,17.38,17.2,17.24,947287.0
2024-07-26 11:30:00,17.24,17.35,17.23,17.33,775343.0,17.24,17.35,17.23,17.33,775343.0
2024-07-26 12:00:00,17.34,17.36,17.2,17.21,793690.0,17.34,17.36,17.2,17.21,793690.0
2024-07-26 12:30:00,17.21,17.3,17.19,17.29,650430.0,17.21,17.3,17.19,17.29,650430.0
2024-07-26 13:00:00,17.29,17.32,17.25,17.27,576095.0,17.29,17.32,17.25,17.27,576095.0
2024-07-26 13:30:00,17.27,17.27,17.13,17.23,879381.0,17.27,17.27,17.13,17.23,879381.0
2024-07-26 14:00:00,17.22,17.23,17.15,17.16,560839.0,17.22,17.23,17.15,17.16,560839.0
2024-07-26 14:30:00,17.16,17.22,17.15,17.2,806437.0,17.16,17.22,17.15,17.2,806437.0
2024-07-26 15:00:00,17.2,17.27,17.17,17.27,868886.0,17.2,17.27,17.17,17.27,868886.0
2024-07-26 15:30:00,17.27,17.3,17.2,17.27,2098513.0,17.27,17.3,17.2,17.27,2098513.0
2024-07-29 09:30:00,17.34,17.54,17.32,17.44,1963889.0,17.34,17.54,17.32,17.44,1963889.0
2024-07-29 10:00:00,17.44,17.49,17.18,17.19,1823074.0,17.44,17.49,17.18,17.19,1823074.0
2024-07-29 10:30:00,17.19,17.22,17.12,17.18,1002188.0,17.19,17.22,17.12,17.18,1002188.0
2024-07-29 11:00:00,17.18,17.18,17.03,17.12,1061826.0,17.18,17.18,17.03,17.12,1061826.0
2024-07-29 11:30:00,17.12,17.13,17.03,17.1,600163.0,17.12,17.13,17.03,17.1,600163.0
2024-07-29 12:00:00,17.1,17.18,17.08,17.16,777189.0,17.1,17.18,17.08,17.16,777189.0
2024-07-29 12:30:00,17.16,17.22,17.14,17.16,560341.0,17.16,17.22,17.14,17.16,560341.0
2024-07-29 13:00:00,17.16,17.19,17.13,17.14,464112.0,17.16,17.19,17.13,17.14,464112.0
2024-07-29 13:30:00,17.14,17.17,17.1,17.16,571128.0,17.14,17.17,17.1,17.16,571128.0
2024-07-29 14:00:00,17.16,17.21,17.14,17.19,451747.0,17.16,17.21,17.14,17.19,451747.0
2024-07-29 14:30:00,17.19,17.2,17.12,17.14,554290.0,17.19,17.2,17.12,17.14,554290.0
2024-07-29 15:00:00,17.14,17.28,17.13,17.27,768441.0,17.14,17.28,17.13,17.27,768441.0
2024-07-29 15:30:00,17.27,17.29,17.23,17.26,1886041.0,17.27,17.29,17.23,17.26,1886041.0
2024-07-30 09:30:00,17.33,17.4,17.28,17.31,1749442.0,17.33,17.4,17.28,17.31,1749442.0
2024-07-30 10:00:00,17.3,17.32,17.21,17.29,1031380.0,17.3,17.32,17.21,17.29,1031380.0
2024-07-30 10:30:00,17.29,17.38,17.28,17.35,1127813.0,17.29,17.38,17.28,17.35,1127813.0
2024-07-30 11:00:00,17.35,17.36,17.21,17.3,965780.0,17.35,17.36,17.21,17.3,965780.0
2024-07-30 11:30:00,17.29,17.32,17.15,17.16,951472.0,17.29,17.32,17.15,17.16,951472.0
2024-07-30 12:00:00,17.16,17.19,17.13,17.18,779804.0,17.16,17.19,17.13,17.18,779804.0
2024-07-30 12:30:00,17.18,17.24,17.08,17.08,853521.0,17.18,17.24,17.08,17.08,853521.0
2024-07-30 13:00:00,17.09,17.22,17.06,17.19,1077267.0,17.09,17.22,17.06,17.19,1077267.0
2024-07-30 13:30:00,17.19,17.27,17.17,17.21,823983.0,17.19,17.27,17.17,17.21,823983.0
2024-07-30 14:00:00,17.21,17.25,17.18,17.21,782515.0,17.21,17.25,17.18,17.21,782515.0
2024-07-30 14:30:00,17.21,17.21,17.13,17.19,759561.0,17.21,17.21,17.13,17.19,759561.0
2024-07-30 15:00:00,17.19,17.2,17.1,17.13,890206.0,17.19,17.2,17.1,17.13,890206.0
2024-07-30 15:30:00,17.13,17.22,17.12,17.13,1941974.0,17.13,17.22,17.12,17.13,1941974.0
2024-07-31 09:30:00,17.43,17.53,17.09,17.11,4218047.0,17.43,17.53,17.09,17.11,4218047.0
2024-07-31 10:00:00,17.11,17.21,16.97,17.15,2343918.0,17.11,17.21,16.97,17.15,2343918.0
2024-07-31 10:30:00,17.14,17.16,16.95,17.0,1694596.0,17.14,17.16,16.95,17.0,1694596.0
2024-07-31 11:00:00,17.0,17.03,16.91,16.95,1792376.0,17.0,17.03,16.91,16.95,1792376.0
2024-07-31 11:30:00,16.95,17.0,16.89,16.96,1726105.0,16.95,17.0,16.89,16.96,1726105.0
2024-07-31 12:00:00,16.96,17.1,16.95,16.98,1005375.0,16.96,17.1,16.95,16.98,1005375.0
2024-07-31 12:30:00,16.98,17.05,16.95,17.0,1293522.0,16.98,17.05,16.95,17.0,1293522.0
2024-07-31 13:00:00,17.0,17.07,16.99,17.06,1256918.0,17.0,17.07,16.99,17.06,1256918.0
2024-07-31 13:30:00,17.05,17.1,17.0,17.07,942773.0,17.05,17.1,17.0,17.07,942773.0
2024-07-31 14:00:00,17.08,17.13,17.02,17.04,1051671.0,17.08,17.13,17.02,17.04,1051671.0
2024-07-31 14:30:00,17.04,17.31,17.02,17.28,1894849.0,17.04,17.31,17.02,17.28,1894849.0
2024-07-31 15:00:00,17.29,17.4,17.0,17.01,2750517.0,17.29,17.4,17.0,17.01,2750517.0
2024-07-31 15:30:00,17.0,17.02,16.65,16.66,7804886.0,17.0,17.02,16.65,16.66,7804886.0
2024-08-01 09:30:00,16.79,16.87,16.49,16.5,3804386.0,16.79,16.87,16.49,16.5,3804386.0
2024-08-01 10:00:00,16.5,16.51,16.22,16.33,4728924.0,16.5,16.51,16.22,16.33,4728924.0
2024-08-01 10:30:00,16.33,16.33,16.04,16.09,2989258.0,16.33,16.33,16.04,16.09,2989258.0
2024-08-01 11:00:00,16.09,16.11,15.9,16.0,3094429.0,16.09,16.11,15.9,16.0,3094429.0
2024-08-01 11:30:00,16.01,16.06,15.88,15.95,1857774.0,16.01,16.06,15.88,15.95,1857774.0
2024-08-01 12:00:00,15.95,15.99,15.85,15.9,1497325.0,15.95,15.99,15.85,15.9,1497325.0
2024-08-01 12:30:00,15.9,15.92,15.77,15.81,2018525.0,15.9,15.92,15.77,15.81,2018525.0
2024-08-01 13:00:00,15.81,15.86,15.73,15.74,1559490.0,15.81,15.86,15.73,15.74,1559490.0
2024-08-01 13:30:00,15.73,15.77,15.68,15.77,1646306.0,15.73,15.77,15.68,15.77,1646306.0
2024-08-01 14:00:00,15.77,15.78,15.59,15.61,1405371.0,15.77,15.78,15.59,15.61,1405371.0
2024-08-01 14:30:00,15.61,15.65,15.51,15.51,1325664.0,15.61,15.65,15.51,15.51,1325664.0
2024-08-01 15:00:00,15.51,15.59,15.48,15.57,2313003.0,15.51,15.59,15.48,15.57,2313003.0
2024-08-01 15:30:00,15.57,15.83,15.56,15.75,7335510.0,15.57,15.83,15.56,15.75,7335510.0
2024-08-02 09:30:00,15.19,15.2,14.76,14.96,5921903.0,15.19,15.2,14.76,14.96,5921903.0
2024-08-02 10:00:00,14.95,14.98,14.65,14.77,4012505.0,14.95,14.98,14.65,14.77,4012505.0
2024-08-02 10:30:00,14.76,14.81,14.63,14.69,2628065.0,14.76,14.81,14.63,14.69,2628065.0
2024-08-02 11:00:00,14.69,14.86,14.64,14.81,4289478.0,14.69,14.86,14.64,14.81,4289478.0
2024-08-02 11:30:00,14.82,14.95,14.74,14.75,3431199.0,14.82,14.95,14.74,14.75,3431199.0
2024-08-02 12:00:00,14.74,14.93,14.72,14.91,3432088.0,14.74,14.93,14.72,14.91,3432088.0
2024-08-02 12:30:00,14.91,14.98,14.85,14.91,1882495.0,14.91,14.98,14.85,14.91,1882495.0
2024-08-02 13:00:00,14.9,14.99,14.87,14.92,1426178.0,14.9,14.99,14.87,14.92,1426178.0
2024-08-02 13:30:00,14.92,14.93,14.84,14.87,1393761.0,14.92,14.93,14.84,14.87,1393761.0
2024-08-02 14:00:00,14.87,14.89,14.81,14.84,1415902.0,14.87,14.89,14.81,14.84,1415902.0
2024-08-02 14:30:00,14.84,14.85,14.76,14.79,1726295.0,14.84,14.85,14.76,14.79,1726295.0
2024-08-02 15:00:00,14.79,14.87,14.74,14.85,1323829.0,14.79,14.87,14.74,14.85,1323829.0
2024-08-02 15:30:00,14.86,14.91,14.74,14.79,5356019.0,14.86,14.91,14.74,14.79,5356019.0
2024-08-05 09:30:00,13.87,14.3,13.78,14.13,6358333.0,13.87,14.3,13.78,14.13,6358333.0
2024-08-05 10:00:00,14.14,14.43,14.13,14.16,3060155.0,14.14,14.43,14.13,14.16,3060155.0
2024-08-05 10:30:00,14.15,14.36,14.15,14.2,1467717.0,14.15,14.36,14.15,14.2,1467717.0
2024-08-05 11:00:00,14.19,14.4,14.14,14.36,1865817.0,14.19,14.4,14.14,14.36,1865817.0
2024-08-05 11:30:00,14.36,14.53,14.35,14.51,1582793.0,14.36,14.53,14.35,14.51,1582793.0
2024-08-05 12:00:00,14.51,14.64,14.48,14.62,1564900.0,14.51,14.64,14.48,14.62,1564900.0
2024-08-05 12:30:00,14.63,14.65,14.49,14.58,1529699.0,14.63,14.65,14.49,14.58,1529699.0
2024-08-05 13:00:00,14.57,14.63,14.48,14.6,1097457.0,14.57,14.63,14.48,14.6,1097457.0
2024-08-05 13:30:00,14.6,14.71,14.56,14.63,1475609.0,14.6,14.71,14.56,14.63,1475609.0
2024-08-05 14:00:00,14.63,14.63,14.48,14.5,890636.0,14.63,14.63,14.48,14.5,890636.0
2024-08-05 14:30:00,14.5,14.52,14.39,14.4,1187012.0,14.5,14.52,14.39,14.4,1187012.0
2024-08-05 15:00:00,14.4,14.48,14.37,14.46,1482201.0,14.4,14.48,14.37,14.46,1482201.0
2024-08-05 15:30:00,14.47,14.49,14.36,14.41,3613873.0,14.47,14.49,14.36,14.41,3613873.0
2024-08-06 09:30:00,14.45,15.01,14.44,14.87,5158048.0,14.45,15.01,14.44,14.87,5158048.0
2024-08-06 10:00:00,14.87,15.04,14.8,14.94,2932210.0,14.87,15.04,14.8,14.94,2932210.0
2024-08-06 10:30:00,14.94,15.0,14.87,14.92,1613429.0,14.94,15.0,14.87,14.92,1613429.0
2024-08-06 11:00:00,14.92,14.94,14.65,14.66,1645111.0,14.92,14.94,14.65,14.66,1645111.0
2024-08-06 11:30:00,14.66,14.78,14.61,14.76,2039133.0,14.66,14.78,14.61,14.76,2039133.0
2024-08-06 12:00:00,14.76,14.81,14.64,14.7,1364191.0,14.76,14.81,14.64,14.7,1364191.0
2024-08-06 12:30:00,14.7,14.8,14.63,14.78,1381139.0,14.7,14.8,14.63,14.78,1381139.0
2024-08-06 13:00:00,14.79,14.81,14.73,14.8,1067370.0,14.79,14.81,14.73,14.8,1067370.0
2024-08-06 13:30:00,14.79,14.87,14.74,14.79,1050943.0,14.79,14.87,14.74,14.79,1050943.0
2024-08-06 14:00:00,14.79,14.85,14.76,14.84,963099.0,14.79,14.85,14.76,14.84,963099.0
2024-08-06 14:30:00,14.84,14.91,14.75,14.75,1693634.0,14.84,14.91,14.75,14.75,1693634.0
2024-08-06 15:00:00,14.74,14.76,14.6,14.69,2242410.0,14.74,14.76,14.6,14.69,2242410.0
2024-08-06 15:30:00,14.69,14.76,14.53,14.54,4414218.0,14.69,14.76,14.53,14.54,4414218.0
2024-08-07 09:30:00,14.8,14.84,14.65,14.8,2988488.0,14.8,14.84,14.65,14.8,2988488.0
2024-08-07 10:00:00,14.81,14.83,14.55,14.56,2486563.0,14.81,14.83,14.55,14.56,2486563.0
2024-08-07 10:30:00,14.56,14.71,14.5,14.58,2507291.0,14.56,14.71,14.5,14.58,2507291.0
2024-08-07 11:00:00,14.58,14.61,14.46,14.5,1566969.0,14.58,14.61,14.46,14.5,1566969.0
2024-08-07 11:30:00,14.5,14.51,14.35,14.42,1800164.0,14.5,14.51,14.35,14.42,1800164.0
2024-08-07 12:00:00,14.42,14.44,14.35,14.43,979036.0,14.42,14.44,14.35,14.43,979036.0
2024-08-07 12:30:00,14.43,14.43,14.32,14.37,867677.0,14.43,14.43,14.32,14.37,867677.0
2024-08-07 13:00:00,14.37,14.38,14.17,14.23,1500186.0,14.37,14.38,14.17,14.23,1500186.0
2024-08-07 13:30:00,14.23,14.25,14.07,14.09,1316610.0,14.23,14.25,14.07,14.09,1316610.0
2024-08-07 14:00:00,14.09,14.09,13.95,14.03,1740335.0,14.09,14.09,13.95,14.03,1740335.0
2024-08-07 14:30:00,14.03,14.06,13.98,14.01,1296550.0,14.03,14.06,13.98,14.01,1296550.0
2024-08-07 15:00:00,14.02,14.12,14.01,14.1,1580113.0,14.02,14.12,14.01,14.1,1580113.0
2024-08-07 15:30:00,14.1,14.1,14.0,14.02,4145111.0,14.1,14.1,14.0,14.02,4145111.0
2024-08-08 09:30:00,14.11,14.44,14.08,14.44,2610529.0,14.11,14.44,14.08,14.44,2610529.0
2024-08-08 10:00:00,14.44,14.49,14.29,14.42,1843705.0,14.44,14.49,14.29,14.42,1843705.0
2024-08-08 10:30:00,14.42,14.44,14.34,14.43,1289823.0,14.42,14.44,14.34,14.43,1289823.0
2024-08-08 11:00:00,14.43,14.47,14.33,14.42,1159438.0,14.43,14.47,14.33,14.42,1159438.0
2024-08-08 11:30:00,14.42,14.46,14.34,14.34,1464635.0,14.42,14.46,14.34,14.34,1464635.0
2024-08-08 12:00:00,14.34,14.43,14.33,14.37,967295.0,14.34,14.43,14.33,14.37,967295.0
2024-08-08 12:30:00,14.37,14.46,14.33,14.4,921028.0,14.37,14.46,14.33,14.4,921028.0
2024-08-08 13:00:00,14.4,14.45,14.33,14.45,803247.0,14.4,14.45,14.33,14.45,803247.0
2024-08-08 13:30:00,14.44,14.55,14.42,14.46,1648986.0,14.44,14.55,14.42,14.46,1648986.0
2024-08-08 14:00:00,14.46,14.51,14.42,14.46,1145271.0,14.46,14.51,14.42,14.46,1145271.0
2024-08-08 14:30:00,14.46,14.49,14.41,14.44,936435.0,14.46,14.49,14.41,14.44,936435.0
2024-08-08 15:00:00,14.44,14.54,14.43,14.49,1140539.0,14.44,14.54,14.43,14.49,1140539.0
2024-08-08 15:30:00,14.48,14.54,14.44,14.5,3351969.0,14.48,14.54,14.44,14.5,3351969.0
2024-08-09 09:30:00,14.49,14.8,14.49,14.75,3082333.0,14.49,14.8,14.49,14.75,3082333.0
2024-08-09 10:00:00,14.76,14.85,14.58,14.75,2657662.0,14.76,14.85,14.58,14.75,2657662.0
2024-08-09 10:30:00,14.75,14.83,14.67,14.72,1591227.0,14.75,14.83,14.67,14.72,1591227.0
2024-08-09 11:00:00,14.72,14.79,14.66,14.69,1432981.0,14.72,14.79,14.66,14.69,1432981.0
2024-08-09 11:30:00,14.69,14.73,14.65,14.69,746224.0,14.69,14.73,14.65,14.69,746224.0
2024-08-09 12:00:00,14.69,14.76,14.68,14.74,719537.0,14.69,14.76,14.68,14.74,719537.0
2024-08-09 12:30:00,14.73,14.79,14.71,14.78,777283.0,14.73,14.79,14.71,14.78,777283.0
2024-08-09 13:00:00,14.78,14.82,14.76,14.81,687313.0,14.78,14.82,14.76,14.81,687313.0
2024-08-09 13:30:00,14.81,14.81,14.69,14.71,736484.0,14.81,14.81,14.69,14.71,736484.0
2024-08-09 14:00:00,14.71,14.76,14.66,14.7,756115.0,14.71,14.76,14.66,14.7,756115.0
2024-08-09 14:30:00,14.7,14.76,14.68,14.71,1015829.0,14.7,14.76,14.68,14.71,1015829.0
2024-08-09 15:00:00,14.71,14.78,14.7,14.75,868417.0,14.71,14.78,14.7,14.75,868417.0
2024-08-09 15:30:00,14.76,14.78,14.68,14.76,3799478.0,14.76,14.78,14.68,14.76,3799478.0
2024-08-12 09:30:00,14.79,14.85,14.52,14.54,2163752.0,14.79,14.85,14.52,14.54,2163752.0
2024-08-12 10:00:00,14.54,14.62,14.49,14.57,1427332.0,14.54,14.62,14.49,14.57,1427332.0
2024-08-12 10:30:00,14.57,14.67,14.53,14.66,957804.0,14.57,14.67,14.53,14.66,957804.0
2024-08-12 11:00:00,14.65,14.7,14.51,14.54,1091934.0,14.65,14.7,14.51,14.54,1091934.0
2024-08-12 11:30:00,14.54,14.69,14.51,14.67,921537.0,14.54,14.69,14.51,14.67,921537.0
2024-08-12 12:00:00,14.68,14.71,14.64,14.7,1066673.0,14.68,14.71,14.64,14.7,1066673.0
2024-08-12 12:30:00,14.71,14.73,14.64,14.65,886904.0,14.71,14.73,14.64,14.65,886904.0
2024-08-12 13:00:00,14.64,14.71,14.61,14.71,877746.0,14.64,14.71,14.61,14.71,877746.0
2024-08-12 13:30:00,14.7,14.75,14.65,14.66,776097.0,14.7,14.75,14.65,14.66,776097.0
2024-08-12 14:00:00,14.66,14.67,14.6,14.61,853398.0,14.66,14.67,14.6,14.61,853398.0
2024-08-12 14:30:00,14.61,14.63,14.57,14.61,806001.0,14.61,14.63,14.57,14.61,806001.0
2024-08-12 15:00:00,14.61,14.65,14.59,14.6,848940.0,14.61,14.65,14.59,14.6,848940.0
2024-08-12 15:30:00,14.6,14.64,14.58,14.61,3360089.0,14.6,14.64,14.58,14.61,3360089.0
2024-08-13 09:30:00,14.8,14.81,14.56,14.65,1800003.0,14.8,14.81,14.56,14.65,1800003.0
2024-08-13 10:00:00,14.65,14.65,14.56,14.59,1382862.0,14.65,14.65,14.56,14.59,1382862.0
2024-08-13 10:30:00,14.59,14.71,14.57,14.7,1076135.0,14.59,14.71,14.57,14.7,1076135.0
2024-08-13 11:00:00,14.7,14.76,14.67,14.69,852354.0,14.7,14.76,14.67,14.69,852354.0
2024-08-13 11:30:00,14.69,14.8,14.68,14.76,917081.0,14.69,14.8,14.68,14.76,917081.0
2024-08-13 12:00:00,14.76,14.88,14.74,14.87,1153586.0,14.76,14.88,14.74,14.87,1153586.0
2024-08-13 12:30:00,14.87,14.91,14.83,14.88,971887.0,14.87,14.91,14.83,14.88,971887.0
2024-08-13 13:00:00,14.88,14.88,14.78,14.83,620260.0,14.88,14.88,14.78,14.83,620260.0
2024-08-13 13:30:00,14.83,14.84,14.75,14.81,821468.0,14.83,14.84,14.75,14.81,821468.0
2024-08-13 14:00:00,14.81,14.84,14.77,14.84,709745.0,14.81,14.84,14.77,14.84,709745.0
2024-08-13 14:30:00,14.84,14.85,14.8,14.83,732185.0,14.84,14.85,14.8,14.83,732185.0
2024-08-13 15:00:00,14.83,14.87,14.79,14.85,963686.0,14.83,14.87,14.79,14.85,963686.0
2024-08-13 15:30:00,14.85,14.9,14.84,14.87,2510749.0,14.85,14.9,14.84,14.87,2510749.0
2024-08-14 09:30:00,14.9,15.08,14.9,14.94,1691548.0,14.9,15.08,14.9,14.94,1691548.0
2024-08-14 10:00:00,14.95,14.99,14.55,14.6,3749693.0,14.95,14.99,14.55,14.6,3749693.0
2024-08-14 10:30:00,14.6,14.77,14.53,14.73,1646793.0,14.6,14.77,14.53,14.73,1646793.0
2024-08-14 11:00:00,14.73,14.76,14.69,14.73,997132.0,14.73,14.76,14.69,14.73,997132.0
2024-08-14 11:30:00,14.73,14.88,14.72,14.88,765297.0,14.73,14.88,14.72,14.88,765297.0
2024-08-14 12:00:00,14.88,14.89,14.75,14.76,792829.0,14.88,14.89,14.75,14.76,792829.0
2024-08-14 12:30:00,14.75,14.8,14.73,14.78,663058.0,14.75,14.8,14.73,14.78,663058.0
2024-08-14 13:00:00,14.78,14.8,14.74,14.76,748614.0,14.78,14.8,14.74,14.76,748614.0
2024-08-14 13:30:00,14.77,14.79,14.71,14.79,425495.0,14.77,14.79,14.71,14.79,425495.0
2024-08-14 14:00:00,14.79,14.8,14.75,14.79,438452.0,14.79,14.8,14.75,14.79,438452.0
2024-08-14 14:30:00,14.79,14.84,14.77,14.83,509873.0,14.79,14.84,14.77,14.83,509873.0
2024-08-14 15:00:00,14.83,14.83,14.76,14.76,839689.0,14.83,14.83,14.76,14.76,839689.0
2024-08-14 15:30:00,14.77,14.79,14.68,14.76,2626819.0,14.77,14.79,14.68,14.76,2626819.0
2024-08-15 09:30:00,15.06,15.3,15.03,15.25,3938604.0,15.06,15.3,15.03,15.25,3938604.0
2024-08-15 10:00:00,15.24,15.41,15.22,15.38,1781978.0,15.24,15.41,15.22,15.38,1781978.0
2024-08-15 10:30:00,15.38,15.4,15.3,15.32,1149157.0,15.38,15.4,15.3,15.32,1149157.0
2024-08-15 11:00:00,15.32,15.46,15.3,15.43,2373583.0,15.32,15.46,15.3,15.43,2373583.0
2024-08-15 11:30:00,15.43,15.49,15.39,15.44,938587.0,15.43,15.49,15.39,15.44,938587.0
2024-08-15 12:00:00,15.44,15.56,15.43,15.54,1220061.0,15.44,15.56,15.43,15.54,1220061.0
2024-08-15 12:30:00,15.54,15.55,15.46,15.5,1134134.0,15.54,15.55,15.46,15.5,1134134.0
2024-08-15 13:00:00,15.5,15.56,15.44,15.54,1422786.0,15.5,15.56,15.44,15.54,1422786.0
2024-08-15 13:30:00,15.54,15.63,15.51,15.52,2694715.0,15.54,15.63,15.51,15.52,2694715.0
2024-08-15 14:00:00,15.52,15.56,15.44,15.54,1385416.0,15.52,15.56,15.44,15.54,1385416.0
2024-08-15 14:30:00,15.54,15.65,15.54,15.65,2373775.0,15.54,15.65,15.54,15.65,2373775.0
2024-08-15 15:00:00,15.64,15.74,15.61,15.72,2252169.0,15.64,15.74,15.61,15.72,2252169.0
2024-08-15 15:30:00,15.72,15.79,15.69,15.76,5035164.0,15.72,15.79,15.69,15.76,5035164.0
2024-08-16 09:30:00,15.65,15.67,15.31,15.43,3436927.0,15.65,15.67,15.31,15.43,3436927.0
2024-08-16 10:00:00,15.42,15.44,15.32,15.42,1602574.0,15.42,15.44,15.32,15.42,1602574.0
2024-08-16 10:30:00,15.42,15.57,15.39,15.4,2172204.0,15.42,15.57,15.39,15.4,2172204.0
2024-08-16 11:00:00,15.4,15.42,15.35,15.36,918673.0,15.4,15.42,15.35,15.36,918673.0
2024-08-16 11:30:00,15.37,15.4,15.31,15.31,762567.0,15.37,15.4,15.31,15.31,762567.0
2024-08-16 12:00:00,15.32,15.42,15.31,15.37,763810.0,15.32,15.42,15.31,15.37,763810.0
2024-08-16 12:30:00,15.38,15.39,15.32,15.37,781825.0,15.38,15.39,15.32,15.37,781825.0
2024-08-16 13:00:00,15.37,15.38,15.33,15.38,671417.0,15.37,15.38,15.33,15.38,671417.0
2024-08-16 13:30:00,15.38,15.43,15.34,15.36,791167.0,15.38,15.43,15.34,15.36,791167.0
2024-08-16 14:00:00,15.36,15.36,15.31,15.34,641948.0,15.36,15.36,15.31,15.34,641948.0
2024-08-16 14:30:00,15.34,15.46,15.32,15.46,1169945.0,15.34,15.46,15.32,15.46,1169945.0
2024-08-16 15:00:00,15.45,15.51,15.43,15.51,1362726.0,15.45,15.51,15.43,15.51,1362726.0
2024-08-16 15:30:00,15.51,15.52,15.44,15.45,3313181.0,15.51,15.52,15.44,15.45,3313181.0
2024-08-19 09:30:00,15.49,15.64,15.45,15.51,1910320.0,15.49,15.64,15.45,15.51,1910320.0
2024-08-19 10:00:00,15.5,15.54,15.43,15.48,1083464.0,15.5,15.54,15.43,15.48,1083464.0
2024-08-19 10:30:00,15.49,15.61,15.47,15.58,816746.0,15.49,15.61,15.47,15.58,816746.0
2024-08-19 11:00:00,15.57,15.58,15.5,15.51,814992.0,15.57,15.58,15.5,15.51,814992.0
2024-08-19 11:30:00,15.51,15.53,15.42,15.43,925761.0,15.51,15.53,15.42,15.43,925761.0
2024-08-19 12:00:00,15.44,15.52,15.42,15.51,667777.0,15.44,15.52,15.42,15.51,667777.0
2024-08-19 12:30:00,15.51,15.52,15.45,15.49,481361.0,15.51,15.52,15.45,15.49,481361.0
2024-08-19 13:00:00,15.48,15.55,15.48,15.53,523908.0,15.48,15.55,15.48,15.53,523908.0
2024-08-19 13:30:00,15.53,15.61,15.5,15.57,677003.0,15.53,15.61,15.5,15.57,677003.0
2024-08-19 14:00:00,15.58,15.62,15.54,15.61,770444.0,15.58,15.62,15.54,15.61,770444.0
2024-08-19 14:30:00,15.61,15.67,15.58,15.6,1088691.0,15.61,15.67,15.58,15.6,1088691.0
2024-08-19 15:00:00,15.61,15.62,15.55,15.59,866359.0,15.61,15.62,15.55,15.59,866359.0
2024-08-19 15:30:00,15.59,15.66,15.52,15.6,4076771.0,15.59,15.66,15.52,15.6,4076771.0
2024-08-20 09:30:00,15.53,15.53,15.31,15.46,2372761.0,15.53,15.53,15.31,15.46,2372761.0
2024-08-20 10:00:00,15.46,15.53,15.41,15.41,986706.0,15.46,15.53,15.41,15.41,986706.0
2024-08-20 10:30:00,15.42,15.48,15.4,15.41,883334.0,15.42,15.48,15.4,15.41,883334.0
2024-08-20 11:00:00,15.4,15.44,15.4,15.41,631777.0,15.4,15.44,15.4,15.41,631777.0
2024-08-20 11:30:00,15.41,15.46,15.38,15.43,601237.0,15.41,15.46,15.38,15.43,601237.0
2024-08-20 12:00:00,15.44,15.44,15.37,15.39,516741.0,15.44,15.44,15.37,15.39,516741.0
2024-08-20 12:30:00,15.39,15.41,15.37,15.39,519996.0,15.39,15.41,15.37,15.39,519996.0
2024-08-20 13:00:00,15.39,15.42,15.36,15.36,639267.0,15.39,15.42,15.36,15.36,639267.0
2024-08-20 13:30:00,15.37,15.37,15.32,15.33,680123.0,15.37,15.37,15.32,15.33,680123.0
2024-08-20 14:00:00,15.33,15.38,15.33,15.36,707547.0,15.33,15.38,15.33,15.36,707547.0
2024-08-20 14:30:00,15.37,15.39,15.32,15.33,717629.0,15.37,15.39,15.32,15.33,717629.0
2024-08-20 15:00:00,15.33,15.36,15.31,15.32,851475.0,15.33,15.36,15.31,15.32,851475.0
2024-08-20 15:30:00,15.31,15.35,15.28,15.31,3071431.0,15.31,15.35,15.28,15.31,3071431.0
2024-08-21 09:30:00,15.41,15.47,15.3,15.4,1136680.0,15.41,15.47,15.3,15.4,1136680.0
2024-08-21 10:00:00,15.4,15.45,15.34,15.36,749772.0,15.4,15.45,15.34,15.36,749772.0
2024-08-21 10:30:00,15.37,15.48,15.34,15.39,1040810.0,15.37,15.48,15.34,15.39,1040810.0
2024-08-21 11:00:00,15.39,15.41,15.35,15.38,343545.0,15.39,15.41,15.35,15.38,343545.0
2024-08-21 11:30:00,15.38,15.41,15.35,15.36,426705.0,15.38,15.41,15.35,15.36,426705.0
2024-08-21 12:00:00,15.36,15.36,15.31,15.34,449283.0,15.36,15.36,15.31,15.34,449283.0
2024-08-21 12:30:00,15.33,15.39,15.31,15.39,417085.0,15.33,15.39,15.31,15.39,417085.0
2024-08-21 13:00:00,15.39,15.4,15.34,15.37,435089.0,15.39,15.4,15.34,15.37,435089.0
2024-08-21 13:30:00,15.37,15.43,15.36,15.41,734684.0,15.37,15.43,15.36,15.41,734684.0
2024-08-21 14:00:00,15.41,15.46,15.36,15.46,964536.0,15.41,15.46,15.36,15.46,964536.0
2024-08-21 14:30:00,15.46,15.61,15.45,15.54,1540995.0,15.46,15.61,15.45,15.54,1540995.0
2024-08-21 15:00:00,15.54,15.57,15.48,15.54,1435699.0,15.54,15.57,15.48,15.54,1435699.0
2024-08-21 15:30:00,15.54,15.54,15.48,15.49,1874344.0,15.54,15.54,15.48,15.49,1874344.0
2024-08-22 09:30:00,15.66,15.67,15.32,15.42,1795746.0,15.66,15.67,15.32,15.42,1795746.0
2024-08-22 10:00:00,15.43,15.46,15.37,15.45,846633.0,15.43,15.46,15.37,15.45,846633.0
2024-08-22 10:30:00,15.44,15.54,15.42,15.49,1051383.0,15.44,15.54,15.42,15.49,1051383.0
2024-08-22 11:00:00,15.49,15.56,15.49,15.53,788276.0,15.49,15.56,15.49,15.53,788276.0
2024-08-22 11:30:00,15.54,15.6,15.5,15.53,779343.0,15.54,15.6,15.5,15.53,779343.0
2024-08-22 12:00:00,15.53,15.55,15.45,15.49,914949.0,15.53,15.55,15.45,15.49,914949.0
2024-08-22 12:30:00,15.48,15.5,15.44,15.46,980920.0,15.48,15.5,15.44,15.46,980920.0
2024-08-22 13:00:00,15.46,15.5,15.42,15.45,526610.0,15.46,15.5,15.42,15.45,526610.0
2024-08-22 13:30:00,15.45,15.47,15.4,15.41,464973.0,15.45,15.47,15.4,15.41,464973.0
2024-08-22 14:00:00,15.42,15.46,15.4,15.45,579691.0,15.42,15.46,15.4,15.45,579691.0
2024-08-22 14:30:00,15.46,15.48,15.44,15.44,704103.0,15.46,15.48,15.44,15.44,704103.0
2024-08-22 15:00:00,15.45,15.5,15.37,15.38,955076.0,15.45,15.5,15.37,15.38,955076.0
2024-08-22 15:30:00,15.38,15.47,15.32,15.46,4742859.0,15.38,15.47,15.32,15.46,4742859.0
2024-08-23 09:30:00,15.52,15.54,15.47,15.5,1354834.0,15.52,15.54,15.47,15.5,1354834.0
2024-08-23 10:00:00,15.5,16.0,15.5,16.0,4173697.0,15.5,16.0,15.5,16.0,4173697.0
2024-08-23 10:30:00,16.0,16.03,15.91,16.0,2647066.0,16.0,16.03,15.91,16.0,2647066.0
2024-08-23 11:00:00,16.0,16.29,15.98,16.29,3678635.0,16.0,16.29,15.98,16.29,3678635.0
2024-08-23 11:30:00,16.29,16.36,16.25,16.35,3412121.0,16.29,16.36,16.25,16.35,3412121.0
2024-08-23 12:00:00,16.35,16.38,16.21,16.27,3419564.0,16.35,16.38,16.21,16.27,3419564.0
2024-08-23 12:30:00,16.27,16.35,16.2,16.25,1966412.0,16.27,16.35,16.2,16.25,1966412.0
2024-08-23 13:00:00,16.25,16.51,16.21,16.49,2425732.0,16.25,16.51,16.21,16.49,2425732.0
2024-08-23 13:30:00,16.48,16.5,16.39,16.41,1838717.0,16.48,16.5,16.39,16.41,1838717.0
2024-08-23 14:00:00,16.41,16.55,16.39,16.51,1786239.0,16.41,16.55,16.39,16.51,1786239.0
2024-08-23 14:30:00,16.52,16.58,16.49,16.55,2075527.0,16.52,16.58,16.49,16.55,2075527.0
2024-08-23 15:00:00,16.55,16.75,16.51,16.73,3874837.0,16.55,16.75,16.51,16.73,3874837.0
2024-08-23 15:30:00,16.72,16.73,16.51,16.61,5105486.0,16.72,16.73,16.51,16.61,5105486.0
2024-08-26 09:30:00,16.57,16.71,16.5,16.69,2655225.0,16.57,16.71,16.5,16.69,2655225.0
2024-08-26 10:00:00,16.69,16.71,16.5,16.62,1392781.0,16.69,16.71,16.5,16.62,1392781.0
2024-08-26 10:30:00,16.62,16.67,16.57,16.57,1088713.0,16.62,16.67,16.57,16.57,1088713.0
2024-08-26 11:00:00,16.57,16.61,16.45,16.46,1243652.0,16.57,16.61,16.45,16.46,1243652.0
2024-08-26 11:30:00,16.46,16.54,16.44,16.52,976210.0,16.46,16.54,16.44,16.52,976210.0
2024-08-26 12:00:00,16.52,16.61,16.49,16.58,1087547.0,16.52,16.61,16.49,16.58,1087547.0
2024-08-26 12:30:00,16.58,16.63,16.57,16.62,851586.0,16.58,16.63,16.57,16.62,851586.0
2024-08-26 13:00:00,16.62,16.66,16.53,16.55,1127524.0,16.62,16.66,16.53,16.55,1127524.0
2024-08-26 13:30:00,16.55,16.59,16.48,16.49,1181970.0,16.55,16.59,16.48,16.49,1181970.0
2024-08-26 14:00:00,16.49,16.49,16.41,16.48,1000823.0,16.49,16.49,16.41,16.48,1000823.0
2024-08-26 14:30:00,16.47,16.52,16.45,16.5,1163732.0,16.47,16.52,16.45,16.5,1163732.0
2024-08-26 15:00:00,16.5,16.51,16.46,16.51,1151738.0,16.5,16.51,16.46,16.51,1151738.0
2024-08-26 15:30:00,16.5,16.64,16.49,16.6,3319465.0,16.5,16.64,16.49,16.6,3319465.0
2024-08-27 09:30:00,16.54,16.7,16.5,16.66,2375135.0,16.54,16.7,16.5,16.66,2375135.0
2024-08-27 10:00:00,16.67,17.0,16.67,16.89,3100526.0,16.67,17.0,16.67,16.89,3100526.0
2024-08-27 10:30:00,16.88,17.1,16.87,17.09,2788018.0,16.88,17.1,16.87,17.09,2788018.0
2024-08-27 11:00:00,17.09,17.11,16.91,16.94,1607439.0,17.09,17.11,16.91,16.94,1607439.0
2024-08-27 11:30:00,16.94,17.02,16.9,17.02,1781658.0,16.94,17.02,16.9,17.02,1781658.0
2024-08-27 12:00:00,17.01,17.27,17.01,17.25,2503651.0,17.01,17.27,17.01,17.25,2503651.0
2024-08-27 12:30:00,17.25,17.26,17.15,17.21,1639980.0,17.25,17.26,17.15,17.21,1639980.0
2024-08-27 13:00:00,17.21,17.25,17.16,17.24,853270.0,17.21,17.25,17.16,17.24,853270.0
2024-08-27 13:30:00,17.25,17.33,17.22,17.29,1594035.0,17.25,17.33,17.22,17.29,1594035.0
2024-08-27 14:00:00,17.3,17.35,17.27,17.34,1137513.0,17.3,17.35,17.27,17.34,1137513.0
2024-08-27 14:30:00,17.34,17.37,17.3,17.34,1047851.0,17.34,17.37,17.3,17.34,1047851.0
2024-08-27 15:00:00,17.34,17.35,17.2,17.21,1398066.0,17.34,17.35,17.2,17.21,1398066.0
2024-08-27 15:30:00,17.21,17.21,17.01,17.04,5060846.0,17.21,17.21,17.01,17.04,5060846.0
2024-08-28 09:30:00,16.93,17.03,16.64,16.75,3686245.0,16.93,17.03,16.64,16.75,3686245.0
2024-08-28 10:00:00,16.76,16.76,16.6,16.62,1613224.0,16.76,16.76,16.6,16.62,1613224.0
2024-08-28 10:30:00,16.62,16.68,16.55,16.59,1571406.0,16.62,16.68,16.55,16.59,1571406.0
2024-08-28 11:00:00,16.58,16.6,16.49,16.53,2271572.0,16.58,16.6,16.49,16.53,2271572.0
2024-08-28 11:30:00,16.54,16.62,16.51,16.62,1693943.0,16.54,16.62,16.51,16.62,1693943.0
2024-08-28 12:00:00,16.61,16.67,16.57,16.6,834784.0,16.61,16.67,16.57,16.6,834784.0
2024-08-28 12:30:00,16.6,16.64,16.57,16.61,611788.0,16.6,16.64,16.57,16.61,611788.0
2024-08-28 13:00:00,16.6,16.61,16.55,16.57,677157.0,16.6,16.61,16.55,16.57,677157.0
2024-08-28 13:30:00,16.57,16.61,16.52,16.54,757784.0,16.57,16.61,16.52,16.54,757784.0
2024-08-28 14:00:00,16.54,16.62,16.53,16.57,771100.0,16.54,16.62,16.53,16.57,771100.0
2024-08-28 14:30:00,16.57,16.75,16.57,16.73,1040208.0,16.57,16.75,16.57,16.73,1040208.0
2024-08-28 15:00:00,16.73,16.78,16.72,16.75,1137354.0,16.73,16.78,16.72,16.75,1137354.0
2024-08-28 15:30:00,16.75,16.75,16.61,16.63,2602796.0,16.75,16.75,16.61,16.63,2602796.0
2024-08-29 09:30:00,16.79,16.87,16.53,16.61,2373124.0,16.79,16.87,16.53,16.61,2373124.0
2024-08-29 10:00:00,16.62,16.75,16.61,16.71,1365485.0,16.62,16.75,16.61,16.71,1365485.0
2024-08-29 10:30:00,16.72,16.74,16.52,16.54,1316245.0,16.72,16.74,16.52,16.54,1316245.0
2024-08-29 11:00:00,16.54,16.6,16.51,16.57,1240428.0,16.54,16.6,16.51,16.57,1240428.0
2024-08-29 11:30:00,16.57,16.6,16.5,16.51,1457343.0,16.57,16.6,16.5,16.51,1457343.0
2024-08-29 12:00:00,16.52,16.62,16.51,16.61,1138879.0,16.52,16.62,16.51,16.61,1138879.0
2024-08-29 12:30:00,16.6,16.61,16.53,16.57,687790.0,16.6,16.61,16.53,16.57,687790.0
2024-08-29 13:00:00,16.57,16.57,16.51,16.52,742182.0,16.57,16.57,16.51,16.52,742182.0
2024-08-29 13:30:00,16.52,16.7,16.51,16.68,2255897.0,16.52,16.7,16.51,16.68,2255897.0
2024-08-29 14:00:00,16.68,16.75,16.64,16.65,1203979.0,16.68,16.75,16.64,16.65,1203979.0
2024-08-29 14:30:00,16.64,16.7,16.5,16.54,1350793.0,16.64,16.7,16.5,16.54,1350793.0
2024-08-29 15:00:00,16.54,16.66,16.53,16.66,1728860.0,16.54,16.66,16.53,16.66,1728860.0
2024-08-29 15:30:00,16.66,16.66,16.53,16.53,2755248.0,16.66,16.66,16.53,16.53,2755248.0
2024-08-30 09:30:00,16.62,16.79,16.56,16.76,1572766.0,16.62,16.79,16.56,16.76,1572766.0
2024-08-30 10:00:00,16.76,16.8,16.57,16.62,1089506.0,16.76,16.8,16.57,16.62,1089506.0
2024-08-30 10:30:00,16.62,16.68,16.57,16.6,854571.0,16.62,16.68,16.57,16.6,854571.0
2024-08-30 11:00:00,16.6,16.63,16.44,16.46,1973298.0,16.6,16.63,16.44,16.46,1973298.0
2024-08-30 11:30:00,16.46,16.48,16.36,16.45,1349133.0,16.46,16.48,16.36,16.45,1349133.0
2024-08-30 12:00:00,16.44,16.48,16.37,16.38,1016850.0,16.44,16.48,16.37,16.38,1016850.0
2024-08-30 12:30:00,16.37,16.38,16.25,16.33,1206114.0,16.37,16.38,16.25,16.33,1206114.0
2024-08-30 13:00:00,16.34,16.36,16.27,16.3,1122294.0,16.34,16.36,16.27,16.3,1122294.0
2024-08-30 13:30:00,16.3,16.4,16.29,16.38,822723.0,16.3,16.4,16.29,16.38,822723.0
2024-08-30 14:00:00,16.38,16.41,16.32,16.34,711689.0,16.38,16.41,16.32,16.34,711689.0
2024-08-30 14:30:00,16.34,16.41,16.31,16.35,1071533.0,16.34,16.41,16.31,16.35,1071533.0
2024-08-30 15:00:00,16.35,16.45,16.34,16.45,815658.0,16.35,16.45,16.34,16.45,815658.0
2024-08-30 15:30:00,16.45,16.52,16.39,16.49,2820642.0,16.45,16.52,16.39,16.49,2820642.0
2024-09-03 09:30:00,16.3,16.47,16.2,16.47,1986457.0,16.3,16.47,16.2,16.47,1986457.0
2024-09-03 10:00:00,16.46,16.58,16.39,16.55,1381837.0,16.46,16.58,16.39,16.55,1381837.0
2024-09-03 10:30:00,16.55,16.68,16.53,16.57,1986826.0,16.55,16.68,16.53,16.57,1986826.0
2024-09-03 11:00:00,16.57,16.73,16.55,16.73,1352045.0,16.57,16.73,16.55,16.73,1352045.0
2024-09-03 11:30:00,16.73,16.79,16.67,16.73,1541033.0,16.73,16.79,16.67,16.73,1541033.0
2024-09-03 12:00:00,16.73,16.75,16.64,16.66,1330391.0,16.73,16.75,16.64,16.66,1330391.0
2024-09-03 12:30:00,16.66,16.67,16.56,16.59,784641.0,16.66,16.67,16.56,16.59,784641.0
2024-09-03 13:00:00,16.58,16.6,16.45,16.46,979275.0,16.58,16.6,16.45,16.46,979275.0
2024-09-03 13:30:00,16.46,16.47,16.39,16.41,839325.0,16.46,16.47,16.39,16.41,839325.0
2024-09-03 14:00:00,16.41,16.44,16.34,16.37,1113956.0,16.41,16.44,16.34,16.37,1113956.0
2024-09-03 14:30:00,16.37,16.43,16.34,16.36,1700120.0,16.37,16.43,16.34,16.36,1700120.0
2024-09-03 15:00:00,16.36,16.45,16.35,16.44,1098300.0,16.36,16.45,16.35,16.44,1098300.0
2024-09-03 15:30:00,16.45,16.47,16.31,16.35,3221812.0,16.45,16.47,16.31,16.35,3221812.0
2024-09-04 09:30:00,16.23,16.37,15.99,16.37,2692895.0,16.23,16.37,15.99,16.37,2692895.0
2024-09-04 10:00:00,16.37,16.4,16.21,16.39,1611025.0,16.37,16.4,16.21,16.39,1611025.0
2024-09-04 10:30:00,16.4,16.5,16.33,16.49,973623.0,16.4,16.5,16.33,16.49,973623.0
2024-09-04 11:00:00,16.5,16.52,16.34,16.37,1034221.0,16.5,16.52,16.34,16.37,1034221.0
2024-09-04 11:30:00,16.37,16.37,16.28,16.31,808550.0,16.37,16.37,16.28,16.31,808550.0
2024-09-04 12:00:00,16.31,16.38,16.23,16.35,944886.0,16.31,16.38,16.23,16.35,944886.0
2024-09-04 12:30:00,16.34,16.39,16.31,16.33,1083534.0,16.34,16.39,16.31,16.33,1083534.0
2024-09-04 13:00:00,16.33,16.36,16.29,16.3,731626.0,16.33,16.36,16.29,16.3,731626.0
2024-09-04 13:30:00,16.3,16.32,16.28,16.29,836609.0,16.3,16.32,16.28,16.29,836609.0
2024-09-04 14:00:00,16.29,16.34,16.28,16.32,676537.0,16.29,16.34,16.28,16.32,676537.0
2024-09-04 14:30:00,16.32,16.35,16.28,16.29,648037.0,16.32,16.35,16.28,16.29,648037.0
2024-09-04 15:00:00,16.3,16.31,16.22,16.23,761314.0,16.3,16.31,16.22,16.23,761314.0
2024-09-04 15:30:00,16.23,16.24,16.13,16.16,2865682.0,16.23,16.24,16.13,16.16,2865682.0
2024-09-05 09:30:00,16.3,16.46,16.22,16.37,1568163.0,16.3,16.46,16.22,16.37,1568163.0
2024-09-05 10:00:00,16.37,16.59,16.37,16.45,1549273.0,16.37,16.59,16.37,16.45,1549273.0
2024-09-05 10:30:00,16.45,16.52,16.34,16.34,737456.0,16.45,16.52,16.34,16.34,737456.0
2024-09-05 11:00:00,16.34,16.4,16.27,16.29,780464.0,16.34,16.4,16.27,16.29,780464.0
2024-09-05 11:30:00,16.29,16.36,16.25,16.3,721848.0,16.29,16.36,16.25,16.3,721848.0
2024-09-05 12:00:00,16.28,16.32,16.17,16.21,616110.0,16.28,16.32,16.17,16.21,616110.0
2024-09-05 12:30:00,16.21,16.24,16.16,16.21,867140.0,16.21,16.24,16.16,16.21,867140.0
2024-09-05 13:00:00,16.21,16.23,16.16,16.16,626462.0,16.21,16.23,16.16,16.16,626462.0
2024-09-05 13:30:00,16.16,16.26,16.14,16.26,721068.0,16.16,16.26,16.14,16.26,721068.0
2024-09-05 14:00:00,16.26,16.28,16.16,16.16,373358.0,16.26,16.28,16.16,16.16,373358.0
2024-09-05 14:30:00,16.16,16.23,16.15,16.16,602485.0,16.16,16.23,16.15,16.16,602485.0
2024-09-05 15:00:00,16.16,16.16,16.07,16.12,787058.0,16.16,16.16,16.07,16.12,787058.0
2024-09-05 15:30:00,16.12,16.16,16.08,16.15,2016519.0,16.12,16.16,16.08,16.15,2016519.0
2024-09-06 09:30:00,16.21,16.46,16.21,16.3,1711592.0,16.21,16.46,16.21,16.3,1711592.0
2024-09-06 10:00:00,16.3,16.31,16.08,16.08,2598072.0,16.3,16.31,16.08,16.08,2598072.0
2024-09-06 10:30:00,16.09,16.12,15.86,15.9,2362232.0,16.09,16.12,15.86,15.9,2362232.0
2024-09-06 11:00:00,15.89,16.06,15.82,15.85,1399568.0,15.89,16.06,15.82,15.85,1399568.0
2024-09-06 11:30:00,15.85,15.86,15.62,15.64,1436713.0,15.85,15.86,15.62,15.64,1436713.0
2024-09-06 12:00:00,15.64,15.66,15.56,15.58,1062833.0,15.64,15.66,15.56,15.58,1062833.0
2024-09-06 12:30:00,15.58,15.6,15.52,15.57,888799.0,15.58,15.6,15.52,15.57,888799.0
2024-09-06 13:00:00,15.57,15.64,15.55,15.58,1203199.0,15.57,15.64,15.55,15.58,1203199.0
2024-09-06 13:30:00,15.58,15.63,15.56,15.58,737081.0,15.58,15.63,15.56,15.58,737081.0
2024-09-06 14:00:00,15.58,15.73,15.55,15.7,1795301.0,15.58,15.73,15.55,15.7,1795301.0
2024-09-06 14:30:00,15.7,15.73,15.65,15.68,1071731.0,15.7,15.73,15.65,15.68,1071731.0
2024-09-06 15:00:00,15.69,15.73,15.68,15.72,1007689.0,15.69,15.73,15.68,15.72,1007689.0
2024-09-06 15:30:00,15.71,15.72,15.5,15.67,3591800.0,15.71,15.72,15.5,15.67,3591800.0
2024-09-09 09:30:00,15.88,16.06,15.85,16.01,1712029.0,15.88,16.06,15.85,16.01,1712029.0
2024-09-09 10:00:00,16.02,16.21,15.98,16.17,1534805.0,16.02,16.21,15.98,16.17,1534805.0
2024-09-09 10:30:00,16.17,16.18,16.01,16.01,1132390.0,16.17,16.18,16.01,16.01,1132390.0
2024-09-09 11:00:00,16.02,16.03,15.93,16.01,1201985.0,16.02,16.03,15.93,16.01,1201985.0
2024-09-09 11:30:00,16.0,16.04,15.95,15.97,854237.0,16.0,16.04,15.95,15.97,854237.0
2024-09-09 12:00:00,15.97,16.13,15.95,16.1,1044458.0,15.97,16.13,15.95,16.1,1044458.0
2024-09-09 12:30:00,16.1,16.16,16.09,16.16,606111.0,16.1,16.16,16.09,16.16,606111.0
2024-09-09 13:00:00,16.16,16.17,16.08,16.1,544138.0,16.16,16.17,16.08,16.1,544138.0
2024-09-09 13:30:00,16.09,16.11,16.0,16.02,696741.0,16.09,16.11,16.0,16.02,696741.0
2024-09-09 14:00:00,16.02,16.03,15.97,15.99,414833.0,16.02,16.03,15.97,15.99,414833.0
2024-09-09 14:30:00,15.98,16.0,15.92,16.0,468000.0,15.98,16.0,15.92,16.0,468000.0
2024-09-09 15:00:00,16.0,16.11,15.97,16.09,1005382.0,16.0,16.11,15.97,16.09,1005382.0
2024-09-09 15:30:00,16.09,16.13,16.03,16.04,2821169.0,16.09,16.13,16.03,16.04,2821169.0
2024-09-10 09:30:00,16.13,16.17,15.84,15.85,1339358.0,16.13,16.17,15.84,15.85,1339358.0
2024-09-10 10:00:00,15.84,15.87,15.49,15.63,2063408.0,15.84,15.87,15.49,15.63,2063408.0
2024-09-10 10:30:00,15.63,15.74,15.6,15.69,1379252.0,15.63,15.74,15.6,15.69,1379252.0
2024-09-10 11:00:00,15.69,15.8,15.65,15.77,968421.0,15.69,15.8,15.65,15.77,968421.0
2024-09-10 11:30:00,15.76,15.78,15.68,15.7,1050143.0,15.76,15.78,15.68,15.7,1050143.0
2024-09-10 12:00:00,15.69,15.74,15.65,15.74,868784.0,15.69,15.74,15.65,15.74,868784.0
2024-09-10 12:30:00,15.74,15.81,15.72,15.76,769090.0,15.74,15.81,15.72,15.76,769090.0
2024-09-10 13:00:00,15.77,15.89,15.75,15.88,536816.0,15.77,15.89,15.75,15.88,536816.0
2024-09-10 13:30:00,15.88,15.91,15.87,15.91,543025.0,15.88,15.91,15.87,15.91,543025.0
2024-09-10 14:00:00,15.91,16.0,15.88,15.99,809987.0,15.91,16.0,15.88,15.99,809987.0
2024-09-10 14:30:00,15.99,16.05,15.98,16.05,723105.0,15.99,16.05,15.98,16.05,723105.0
2024-09-10 15:00:00,16.04,16.07,16.0,16.05,895445.0,16.04,16.07,16.0,16.05,895445.0
2024-09-10 15:30:00,16.05,16.16,16.01,16.14,2705810.0,16.05,16.16,16.01,16.14,2705810.0
2024-09-11 09:30:00,16.11,16.16,15.88,16.05,1984492.0,16.11,16.16,15.88,16.05,1984492.0
2024-09-11 10:00:00,16.05,16.12,15.98,16.0,1263859.0,16.05,16.12,15.98,16.0,1263859.0
2024-09-11 10:30:00,16.0,16.0,15.88,15.96,1411967.0,16.0,16.0,15.88,15.96,1411967.0
2024-09-11 11:00:00,15.96,16.09,15.94,16.04,693590.0,15.96,16.09,15.94,16.04,693590.0
2024-09-11 11:30:00,16.04,16.26,16.02,16.09,1334284.0,16.04,16.26,16.02,16.09,1334284.0
2024-09-11 12:00:00,16.08,16.17,16.07,16.12,645775.0,16.08,16.17,16.07,16.12,645775.0
2024-09-11 12:30:00,16.13,16.15,16.08,16.14,547867.0,16.13,16.15,16.08,16.14,547867.0
2024-09-11 13:00:00,16.15,16.35,16.14,16.33,2230310.0,16.15,16.35,16.14,16.33,2230310.0
2024-09-11 13:30:00,16.34,16.41,16.29,16.32,1474980.0,16.34,16.41,16.29,16.32,1474980.0
2024-09-11 14:00:00,16.31,16.39,16.3,16.39,868126.0,16.31,16.39,16.3,16.39,868126.0
2024-09-11 14:30:00,16.39,16.46,16.36,16.41,1091087.0,16.39,16.46,16.36,16.41,1091087.0
2024-09-11 15:00:00,16.41,16.45,16.35,16.45,935645.0,16.41,16.45,16.35,16.45,935645.0
2024-09-11 15:30:00,16.45,16.55,16.4,16.53,3049973.0,16.45,16.55,16.4,16.53,3049973.0
2024-09-12 09:30:00,16.64,16.97,16.61,16.63,4689035.0,16.64,16.97,16.61,16.63,4689035.0
2024-09-12 10:00:00,16.65,16.97,16.62,16.95,2125312.0,16.65,16.97,16.62,16.95,2125312.0
2024-09-12 10:30:00,16.96,17.17,16.94,17.05,3011589.0,16.96,17.17,16.94,17.05,3011589.0
2024-09-12 11:00:00,17.05,17.13,17.02,17.04,1570198.0,17.05,17.13,17.02,17.04,1570198.0
2024-09-12 11:30:00,17.04,17.09,16.91,16.94,1703572.0,17.04,17.09,16.91,16.94,1703572.0
2024-09-12 12:00:00,16.94,16.97,16.75,16.76,1025241.0,16.94,16.97,16.75,16.76,1025241.0
2024-09-12 12:30:00,16.76,16.85,16.68,16.82,1218924.0,16.76,16.85,16.68,16.82,1218924.0
2024-09-12 13:00:00,16.83,16.87,16.77,16.85,898798.0,16.83,16.87,16.77,16.85,898798.0
2024-09-12 13:30:00,16.85,16.95,16.83,16.94,975922.0,16.85,16.95,16.83,16.94,975922.0
2024-09-12 14:00:00,16.94,17.0,16.9,16.93,899385.0,16.94,17.0,16.9,16.93,899385.0
2024-09-12 14:30:00,16.93,16.99,16.86,16.91,964591.0,16.93,16.99,16.86,16.91,964591.0
2024-09-12 15:00:00,16.9,16.94,16.82,16.86,1217620.0,16.9,16.94,16.82,16.86,1217620.0
2024-09-12 15:30:00,16.86,16.94,16.84,16.92,3294910.0,16.86,16.94,16.84,16.92,3294910.0
2024-09-13 09:30:00,17.01,17.22,17.0,17.19,2576030.0,17.01,17.22,17.0,17.19,2576030.0
2024-09-13 10:00:00,17.19,17.35,17.08,17.32,2134271.0,17.19,17.35,17.08,17.32,2134271.0
2024-09-13 10:30:00,17.32,17.46,17.28,17.42,2167385.0,17.32,17.46,17.28,17.42,2167385.0
2024-09-13 11:00:00,17.42,17.49,17.38,17.39,1570478.0,17.42,17.49,17.38,17.39,1570478.0
2024-09-13 11:30:00,17.39,17.49,17.36,17.43,1326810.0,17.39,17.49,17.36,17.43,1326810.0
2024-09-13 12:00:00,17.42,17.45,17.3,17.3,1200736.0,17.42,17.45,17.3,17.3,1200736.0
2024-09-13 12:30:00,17.3,17.36,17.27,17.32,964253.0,17.3,17.36,17.27,17.32,964253.0
2024-09-13 13:00:00,17.32,17.42,17.32,17.41,764881.0,17.32,17.42,17.32,17.41,764881.0
2024-09-13 13:30:00,17.41,17.42,17.35,17.35,550071.0,17.41,17.42,17.35,17.35,550071.0
2024-09-13 14:00:00,17.36,17.38,17.3,17.31,778201.0,17.36,17.38,17.3,17.31,778201.0
2024-09-13 14:30:00,17.32,17.35,17.26,17.29,844532.0,17.32,17.35,17.26,17.29,844532.0
2024-09-13 15:00:00,17.28,17.3,17.23,17.3,1250519.0,17.28,17.3,17.23,17.3,1250519.0
2024-09-13 15:30:00,17.3,17.32,17.24,17.25,2991271.0,17.3,17.32,17.24,17.25,2991271.0
2024-09-16 09:30:00,17.37,17.72,17.27,17.54,3794920.0,17.37,17.72,17.27,17.54,3794920.0
2024-09-16 10:00:00,17.54,17.68,17.5,17.61,2579815.0,17.54,17.68,17.5,17.61,2579815.0
2024-09-16 10:30:00,17.61,17.72,17.55,17.69,1835521.0,17.61,17.72,17.55,17.69,1835521.0
2024-09-16 11:00:00,17.7,17.83,17.67,17.73,1972559.0,17.7,17.83,17.67,17.73,1972559.0
2024-09-16 11:30:00,17.73,17.82,17.72,17.8,1254943.0,17.73,17.82,17.72,17.8,1254943.0
2024-09-16 12:00:00,17.8,17.81,17.7,17.77,1185875.0,17.8,17.81,17.7,17.77,1185875.0
2024-09-16 12:30:00,17.78,17.94,17.77,17.89,1492049.0,17.78,17.94,17.77,17.89,1492049.0
2024-09-16 13:00:00,17.88,17.89,17.78,17.82,1403503.0,17.88,17.89,17.78,17.82,1403503.0
2024-09-16 13:30:00,17.82,17.85,17.79,17.85,716375.0,17.82,17.85,17.79,17.85,716375.0
2024-09-16 14:00:00,17.85,17.87,17.81,17.85,892763.0,17.85,17.87,17.81,17.85,892763.0
2024-09-16 14:30:00,17.85,17.88,17.81,17.86,802872.0,17.85,17.88,17.81,17.86,802872.0
2024-09-16 15:00:00,17.86,17.86,17.77,17.8,1211844.0,17.86,17.86,17.77,17.8,1211844.0
2024-09-16 15:30:00,17.8,17.84,17.74,17.83,3694809.0,17.8,17.84,17.74,17.83,3694809.0
2024-09-17 09:30:00,18.04,18.1,17.87,18.01,3434510.0,18.04,18.1,17.87,18.01,3434510.0
2024-09-17 10:00:00,18.02,18.1,17.98,18.09,1569886.0,18.02,18.1,17.98,18.09,1569886.0
2024-09-17 10:30:00,18.09,18.09,17.99,18.07,1260739.0,18.09,18.09,17.99,18.07,1260739.0
2024-09-17 11:00:00,18.07,18.18,18.07,18.09,1224027.0,18.07,18.18,18.07,18.09,1224027.0
2024-09-17 11:30:00,18.08,18.08,17.99,18.0,852351.0,18.08,18.08,17.99,18.0,852351.0
2024-09-17 12:00:00,18.0,18.14,17.99,18.13,860382.0,18.0,18.14,17.99,18.13,860382.0
2024-09-17 12:30:00,18.14,18.17,17.99,18.04,920610.0,18.14,18.17,17.99,18.04,920610.0
2024-09-17 13:00:00,18.04,18.1,17.97,18.04,1005686.0,18.04,18.1,17.97,18.04,1005686.0
2024-09-17 13:30:00,18.05,18.07,17.89,17.93,1618618.0,18.05,18.07,17.89,17.93,1618618.0
2024-09-17 14:00:00,17.93,18.05,17.91,18.01,1131378.0,17.93,18.05,17.91,18.01,1131378.0
2024-09-17 14:30:00,18.01,18.09,17.98,18.03,1070760.0,18.01,18.09,17.98,18.03,1070760.0
2024-09-17 15:00:00,18.03,18.04,17.93,17.93,893114.0,18.03,18.04,17.93,17.93,893114.0
2024-09-17 15:30:00,17.94,18.04,17.89,18.04,3048597.0,17.94,18.04,17.89,18.04,3048597.0
2024-09-18 09:30:00,18.13,18.59,18.12,18.39,4935347.0,18.13,18.59,18.12,18.39,4935347.0
2024-09-18 10:00:00,18.39,18.44,18.25,18.34,2289441.0,18.39,18.44,18.25,18.34,2289441.0
2024-09-18 10:30:00,18.34,18.35,18.22,18.34,1467445.0,18.34,18.35,18.22,18.34,1467445.0
2024-09-18 11:00:00,18.34,18.4,18.31,18.35,1078779.0,18.34,18.4,18.31,18.35,1078779.0
2024-09-18 11:30:00,18.35,18.39,18.31,18.33,973597.0,18.35,18.39,18.31,18.33,973597.0
2024-09-18 12:00:00,18.33,18.39,18.3,18.33,740438.0,18.33,18.39,18.3,18.33,740438.0
2024-09-18 12:30:00,18.34,18.34,18.22,18.26,891236.0,18.34,18.34,18.22,18.26,891236.0
2024-09-18 13:00:00,18.26,18.27,18.19,18.21,802111.0,18.26,18.27,18.19,18.21,802111.0
2024-09-18 13:30:00,18.21,18.27,18.18,18.25,722233.0,18.21,18.27,18.18,18.25,722233.0
2024-09-18 14:00:00,18.24,18.61,18.18,18.6,3449524.0,18.24,18.61,18.18,18.6,3449524.0
2024-09-18 14:30:00,18.61,18.74,18.37,18.38,2634780.0,18.61,18.74,18.37,18.38,2634780.0
2024-09-18 15:00:00,18.38,18.49,18.21,18.45,1651281.0,18.38,18.49,18.21,18.45,1651281.0
2024-09-18 15:30:00,18.45,18.51,18.3,18.36,3040851.0,18.45,18.51,18.3,18.36,3040851.0
2024-09-19 09:30:00,18.92,18.99,18.65,18.8,3677055.0,18.92,18.99,18.65,18.8,3677055.0
2024-09-19 10:00:00,18.8,18.91,18.73,18.89,2050411.0,18.8,18.91,18.73,18.89,2050411.0
2024-09-19 10:30:00,18.88,18.9,18.75,18.78,1489118.0,18.88,18.9,18.75,18.78,1489118.0
2024-09-19 11:00:00,18.78,18.82,18.7,18.74,1090739.0,18.78,18.82,18.7,18.74,1090739.0
2024-09-19 11:30:00,18.74,18.78,18.71,18.76,849835.0,18.74,18.78,18.71,18.76,849835.0
2024-09-19 12:00:00,18.75,18.82,18.73,18.8,698750.0,18.75,18.82,18.73,18.8,698750.0
2024-09-19 12:30:00,18.8,18.86,18.76,18.85,1480875.0,18.8,18.86,18.76,18.85,1480875.0
2024-09-19 13:00:00,18.85,18.87,18.8,18.8,930742.0,18.85,18.87,18.8,18.8,930742.0
2024-09-19 13:30:00,18.81,18.86,18.8,18.82,739987.0,18.81,18.86,18.8,18.82,739987.0
2024-09-19 14:00:00,18.82,18.84,18.76,18.82,796904.0,18.82,18.84,18.76,18.82,796904.0
2024-09-19 14:30:00,18.82,18.83,18.66,18.68,1043056.0,18.82,18.83,18.66,18.68,1043056.0
2024-09-19 15:00:00,18.67,18.72,18.63,18.67,1440270.0,18.67,18.72,18.63,18.67,1440270.0
2024-09-19 15:30:00,18.66,18.77,18.62,18.77,3799367.0,18.66,18.77,18.62,18.77,3799367.0
2024-09-20 09:30:00,18.7,18.9,18.55,18.89,3845958.0,18.7,18.9,18.55,18.89,3845958.0
2024-09-20 10:00:00,18.89,18.9,18.77,18.89,1760348.0,18.89,18.9,18.77,18.89,1760348.0
2024-09-20 10:30:00,18.89,18.92,18.81,18.84,1049054.0,18.89,18.92,18.81,18.84,1049054.0
2024-09-20 11:00:00,18.84,18.86,18.71,18.8,1142708.0,18.84,18.86,18.71,18.8,1142708.0
2024-09-20 11:30:00,18.8,18.96,18.8,18.93,1802276.0,18.8,18.96,18.8,18.93,1802276.0
2024-09-20 12:00:00,18.92,19.09,18.92,19.02,2631527.0,18.92,19.09,18.92,19.02,2631527.0
2024-09-20 12:30:00,19.02,19.05,18.9,18.93,1789002.0,19.02,19.05,18.9,18.93,1789002.0
2024-09-20 13:00:00,18.93,18.94,18.83,18.86,1086754.0,18.93,18.94,18.83,18.86,1086754.0
2024-09-20 13:30:00,18.86,18.86,18.8,18.86,983377.0,18.86,18.86,18.8,18.86,983377.0
2024-09-20 14:00:00,18.86,18.91,18.77,18.88,1356268.0,18.86,18.91,18.77,18.88,1356268.0
2024-09-20 14:30:00,18.87,18.94,18.86,18.9,1240313.0,18.87,18.94,18.86,18.9,1240313.0
2024-09-20 15:00:00,18.9,18.99,18.88,18.96,1454074.0,18.9,18.99,18.88,18.96,1454074.0
2024-09-20 15:30:00,18.96,19.05,18.94,19.0,4567214.0,18.96,19.05,18.94,19.0,4567214.0
2024-09-23 09:30:00,19.0,19.02,18.72,18.85,3783565.0,19.0,19.02,18.72,18.85,3783565.0
2024-09-23 10:00:00,18.85,18.96,18.77,18.94,2189099.0,18.85,18.96,18.77,18.94,2189099.0
2024-09-23 10:30:00,18.94,19.01,18.88,18.88,1253449.0,18.94,19.01,18.88,18.88,1253449.0
2024-09-23 11:00:00,18.88,18.88,18.81,18.87,995751.0,18.88,18.88,18.81,18.87,995751.0
2024-09-23 11:30:00,18.87,18.9,18.82,18.89,801612.0,18.87,18.9,18.82,18.89,801612.0
2024-09-23 12:00:00,18.89,18.9,18.74,18.76,1339059.0,18.89,18.9,18.74,18.76,1339059.0
2024-09-23 12:30:00,18.76,18.85,18.71,18.85,1036223.0,18.76,18.85,18.71,18.85,1036223.0
2024-09-23 13:00:00,18.85,18.94,18.82,18.92,821104.0,18.85,18.94,18.82,18.92,821104.0
2024-09-23 13:30:00,18.93,18.95,18.89,18.93,692198.0,18.93,18.95,18.89,18.93,692198.0
2024-09-23 14:00:00,18.93,18.93,18.88,18.89,721307.0,18.93,18.93,18.88,18.89,721307.0
2024-09-23 14:30:00,18.89,18.91,18.86,18.88,655962.0,18.89,18.91,18.86,18.88,655962.0
2024-09-23 15:00:00,18.88,18.95,18.85,18.95,772639.0,18.88,18.95,18.85,18.95,772639.0
2024-09-23 15:30:00,18.95,19.0,18.9,18.97,3567573.0,18.95,19.0,18.9,18.97,3567573.0
2024-09-24 09:30:00,19.0,19.01,18.56,18.57,4994839.0,19.0,19.01,18.56,18.57,4994839.0
2024-09-24 10:00:00,18.57,18.58,18.41,18.5,3321486.0,18.57,18.58,18.41,18.5,3321486.0
2024-09-24 10:30:00,18.5,18.55,18.37,18.52,3010432.0,18.5,18.55,18.37,18.52,3010432.0
2024-09-24 11:00:00,18.52,18.62,18.42,18.57,1653025.0,18.52,18.62,18.42,18.57,1653025.0
2024-09-24 11:30:00,18.57,18.58,18.46,18.49,1446001.0,18.57,18.58,18.46,18.49,1446001.0
2024-09-24 12:00:00,18.49,18.52,18.43,18.49,882493.0,18.49,18.52,18.43,18.49,882493.0
2024-09-24 12:30:00,18.5,18.57,18.48,18.56,788021.0,18.5,18.57,18.48,18.56,788021.0
2024-09-24 13:00:00,18.55,18.6,18.53,18.58,690323.0,18.55,18.6,18.53,18.58,690323.0
2024-09-24 13:30:00,18.58,18.63,18.54,18.62,820133.0,18.58,18.63,18.54,18.62,820133.0
2024-09-24 14:00:00,18.62,18.7,18.59,18.68,921150.0,18.62,18.7,18.59,18.68,921150.0
2024-09-24 14:30:00,18.68,18.85,18.65,18.8,2001682.0,18.68,18.85,18.65,18.8,2001682.0
2024-09-24 15:00:00,18.8,18.86,18.75,18.76,1257207.0,18.8,18.86,18.75,18.76,1257207.0
2024-09-24 15:30:00,18.75,18.79,18.67,18.73,2799011.0,18.75,18.79,18.67,18.73,2799011.0
2024-09-25 09:30:00,18.67,18.69,18.4,18.5,3159224.0,18.67,18.69,18.4,18.5,3159224.0
2024-09-25 10:00:00,18.5,18.61,18.35,18.38,2442811.0,18.5,18.61,18.35,18.38,2442811.0
2024-09-25 10:30:00,18.38,18.51,18.34,18.45,1809813.0,18.38,18.51,18.34,18.45,1809813.0
2024-09-25 11:00:00,18.45,18.46,18.28,18.3,1587267.0,18.45,18.46,18.28,18.3,1587267.0
2024-09-25 11:30:00,18.3,18.3,18.21,18.21,1971757.0,18.3,18.3,18.21,18.21,1971757.0
2024-09-25 12:00:00,18.21,18.25,18.11,18.16,2448832.0,18.21,18.25,18.11,18.16,2448832.0
2024-09-25 12:30:00,18.16,18.23,18.14,18.2,1054770.0,18.16,18.23,18.14,18.2,1054770.0
2024-09-25 13:00:00,18.2,18.25,18.14,18.23,1147091.0,18.2,18.25,18.14,18.23,1147091.0
2024-09-25 13:30:00,18.24,18.25,18.17,18.21,970417.0,18.24,18.25,18.17,18.21,970417.0
2024-09-25 14:00:00,18.21,18.22,18.14,18.21,913609.0,18.21,18.22,18.14,18.21,913609.0
2024-09-25 14:30:00,18.22,18.24,18.14,18.17,1609027.0,18.22,18.24,18.14,18.17,1609027.0
2024-09-25 15:00:00,18.17,18.19,18.05,18.07,1362331.0,18.17,18.19,18.05,18.07,1362331.0
2024-09-25 15:30:00,18.07,18.08,17.99,18.03,3759749.0,18.07,18.08,17.99,18.03,3759749.0
2024-09-26 09:30:00,18.43,18.78,18.38,18.71,5181131.0,18.43,18.78,18.38,18.71,5181131.0
2024-09-26 10:00:00,18.71,18.9,18.71,18.8,2868917.0,18.71,18.9,18.71,18.8,2868917.0
2024-09-26 10:30:00,18.8,18.83,18.57,18.62,2273155.0,18.8,18.83,18.57,18.62,2273155.0
2024-09-26 11:00:00,18.62,18.74,18.6,18.7,1387921.0,18.62,18.74,18.6,18.7,1387921.0
2024-09-26 11:30:00,18.7,18.72,18.59,18.68,906645.0,18.7,18.72,18.59,18.68,906645.0
2024-09-26 12:00:00,18.68,18.69,18.57,18.58,638454.0,18.68,18.69,18.57,18.58,638454.0
2024-09-26 12:30:00,18.57,18.62,18.53,18.57,641919.0,18.57,18.62,18.53,18.57,641919.0
2024-09-26 13:00:00,18.57,18.68,18.54,18.64,1087212.0,18.57,18.68,18.54,18.64,1087212.0
2024-09-26 13:30:00,18.64,18.8,18.63,18.8,1190671.0,18.64,18.8,18.63,18.8,1190671.0
2024-09-26 14:00:00,18.8,18.81,18.75,18.77,937673.0,18.8,18.81,18.75,18.77,937673.0
2024-09-26 14:30:00,18.77,18.81,18.71,18.72,904175.0,18.77,18.81,18.71,18.72,904175.0
2024-09-26 15:00:00,18.72,18.74,18.62,18.64,869561.0,18.72,18.74,18.62,18.64,869561.0
2024-09-26 15:30:00,18.63,18.7,18.62,18.67,2575561.0,18.63,18.7,18.62,18.67,2575561.0
2024-09-27 09:30:00,18.8,18.81,18.5,18.68,4259525.0,18.8,18.81,18.5,18.68,4259525.0
2024-09-27 10:00:00,18.68,18.8,18.65,18.73,2759789.0,18.68,18.8,18.65,18.73,2759789.0
2024-09-27 10:30:00,18.73,18.76,18.67,18.68,2490285.0,18.73,18.76,18.67,18.68,2490285.0
2024-09-27 11:00:00,18.68,18.83,18.66,18.8,1873768.0,18.68,18.83,18.66,18.8,1873768.0
2024-09-27 11:30:00,18.82,18.87,18.69,18.71,2400585.0,18.82,18.87,18.69,18.71,2400585.0
2024-09-27 12:00:00,18.71,18.76,18.68,18.71,1228531.0,18.71,18.76,18.68,18.71,1228531.0
2024-09-27 12:30:00,18.71,18.72,18.65,18.68,913675.0,18.71,18.72,18.65,18.68,913675.0
2024-09-27 13:00:00,18.69,18.81,18.57,18.64,2295973.0,18.69,18.81,18.57,18.64,2295973.0
2024-09-27 13:30:00,18.64,18.72,18.61,18.67,1775802.0,18.64,18.72,18.61,18.67,1775802.0
2024-09-27 14:00:00,18.68,18.7,18.56,18.57,1498397.0,18.68,18.7,18.56,18.57,1498397.0
2024-09-27 14:30:00,18.57,18.63,18.51,18.62,1724000.0,18.57,18.63,18.51,18.62,1724000.0
2024-09-27 15:00:00,18.61,18.62,18.55,18.58,1106397.0,18.61,18.62,18.55,18.58,1106397.0
2024-09-27 15:30:00,18.57,18.58,18.48,18.54,3817153.0,18.57,18.58,18.48,18.54,3817153.0
2024-09-30 09:30:00,18.67,18.72,17.33,18.1,14445010.0,18.67,18.72,17.33,18.1,14445010.0
2024-09-30 10:00:00,18.1,18.26,17.7,18.08,6349786.0,18.1,18.26,17.7,18.08,6349786.0
2024-09-30 10:30:00,18.09,18.55,17.85,17.88,6345562.0,18.09,18.55,17.85,17.88,6345562.0
2024-09-30 11:00:00,17.89,18.2,17.81,18.12,4797419.0,17.89,18.2,17.81,18.12,4797419.0
2024-09-30 11:30:00,18.12,18.14,17.84,17.96,3244693.0,18.12,18.14,17.84,17.96,3244693.0
2024-09-30 12:00:00,17.96,18.12,17.94,18.02,2297253.0,17.96,18.12,17.94,18.02,2297253.0
2024-09-30 12:30:00,18.02,18.09,17.91,17.98,1427967.0,18.02,18.09,17.91,17.98,1427967.0
2024-09-30 13:00:00,17.99,18.03,17.93,17.97,1138251.0,17.99,18.03,17.93,17.97,1138251.0
2024-09-30 13:30:00,17.96,18.13,17.95,18.12,1801997.0,17.96,18.13,17.95,18.12,1801997.0
2024-09-30 14:00:00,18.12,18.23,18.07,18.18,2211258.0,18.12,18.23,18.07,18.18,2211258.0
2024-09-30 14:30:00,18.18,18.43,18.1,18.3,2624372.0,18.18,18.43,18.1,18.3,2624372.0
2024-09-30 15:00:00,18.3,18.31,18.1,18.22,2319580.0,18.3,18.31,18.1,18.22,2319580.0
2024-09-30 15:30:00,18.23,18.52,18.19,18.49,7926112.0,18.23,18.52,18.19,18.49,7926112.0
2024-10-01 09:30:00,18.7,18.82,17.69,17.71,8756250.0,18.7,18.82,17.69,17.71,8756250.0
2024-10-01 10:00:00,17.71,17.9,17.62,17.74,5555051.0,17.71,17.9,17.62,17.74,5555051.0
2024-10-01 10:30:00,17.73,17.91,17.63,17.9,4180281.0,17.73,17.91,17.63,17.9,4180281.0
2024-10-01 11:00:00,17.9,18.1,17.85,18.1,2940619.0,17.9,18.1,17.85,18.1,2940619.0
2024-10-01 11:30:00,18.1,18.23,18.03,18.14,1565080.0,18.1,18.23,18.03,18.14,1565080.0
2024-10-01 12:00:00,18.14,18.18,18.06,18.15,975994.0,18.14,18.18,18.06,18.15,975994.0
2024-10-01 12:30:00,18.14,18.17,17.92,18.01,1872931.0,18.14,18.17,17.92,18.01,1872931.0
2024-10-01 13:00:00,18.0,18.01,17.76,17.77,1514444.0,18.0,18.01,17.76,17.77,1514444.0
2024-10-01 13:30:00,17.77,17.93,17.75,17.91,1507444.0,17.77,17.93,17.75,17.91,1507444.0
2024-10-01 14:00:00,17.92,18.21,17.91,18.18,2272730.0,17.92,18.21,17.91,18.18,2272730.0
2024-10-01 14:30:00,18.18,18.22,18.12,18.16,1090610.0,18.18,18.22,18.12,18.16,1090610.0
2024-10-01 15:00:00,18.16,18.19,18.08,18.14,1010451.0,18.16,18.19,18.08,18.14,1010451.0
2024-10-01 15:30:00,18.14,18.16,17.93,18.03,4047313.0,18.14,18.16,17.93,18.03,4047313.0
2024-10-02 09:30:00,17.71,17.77,17.48,17.63,3947546.0,17.71,17.77,17.48,17.63,3947546.0
2024-10-02 10:00:00,17.63,17.82,17.62,17.79,1670625.0,17.63,17.82,17.62,17.79,1670625.0
2024-10-02 10:30:00,17.79,17.86,17.7,17.7,1722027.0,17.79,17.86,17.7,17.7,1722027.0
2024-10-02 11:00:00,17.7,17.83,17.69,17.82,949150.0,17.7,17.83,17.69,17.82,949150.0
2024-10-02 11:30:00,17.81,17.84,17.75,17.8,801214.0,17.81,17.84,17.75,17.8,801214.0
2024-10-02 12:00:00,17.8,17.85,17.73,17.8,702151.0,17.8,17.85,17.73,17.8,702151.0
2024-10-02 12:30:00,17.81,17.81,17.77,17.78,449555.0,17.81,17.81,17.77,17.78,449555.0
2024-10-02 13:00:00,17.77,17.8,17.71,17.71,1166648.0,17.77,17.8,17.71,17.71,1166648.0
2024-10-02 13:30:00,17.71,17.73,17.67,17.68,2476283.0,17.71,17.73,17.67,17.68,2476283.0
2024-10-02 14:00:00,17.68,17.68,17.57,17.63,2465206.0,17.68,17.68,17.57,17.63,2465206.0
2024-10-02 14:30:00,17.62,17.67,17.57,17.66,2469576.0,17.62,17.67,17.57,17.66,2469576.0
2024-10-02 15:00:00,17.66,17.7,17.55,17.55,1418882.0,17.66,17.7,17.55,17.55,1418882.0
2024-10-02 15:30:00,17.55,17.72,17.53,17.71,3597895.0,17.55,17.72,17.53,17.71,3597895.0
2024-10-03 09:30:00,17.43,17.7,17.42,17.46,3122593.0,17.43,17.7,17.42,17.46,3122593.0
2024-10-03 10:00:00,17.47,17.65,17.37,17.39,3464839.0,17.47,17.65,17.37,17.39,3464839.0
2024-10-03 10:30:00,17.39,17.42,17.24,17.25,2080164.0,17.39,17.42,17.24,17.25,2080164.0
2024-10-03 11:00:00,17.25,17.33,17.21,17.32,1358954.0,17.25,17.33,17.21,17.32,1358954.0
2024-10-03 11:30:00,17.31,17.37,17.29,17.3,861004.0,17.31,17.37,17.29,17.3,861004.0
2024-10-03 12:00:00,17.3,17.34,17.24,17.29,1030863.0,17.3,17.34,17.24,17.29,1030863.0
2024-10-03 12:30:00,17.29,17.32,17.19,17.23,1688247.0,17.29,17.32,17.19,17.23,1688247.0
2024-10-03 13:00:00,17.22,17.35,17.17,17.29,1386480.0,17.22,17.35,17.17,17.29,1386480.0
2024-10-03 13:30:00,17.28,17.37,17.27,17.29,809731.0,17.28,17.37,17.27,17.29,809731.0
2024-10-03 14:00:00,17.29,17.29,17.13,17.13,1218093.0,17.29,17.29,17.13,17.13,1218093.0
2024-10-03 14:30:00,17.14,17.29,17.1,17.26,1244189.0,17.14,17.29,17.1,17.26,1244189.0
2024-10-03 15:00:00,17.26,17.29,17.19,17.26,1773539.0,17.26,17.29,17.19,17.26,1773539.0
2024-10-03 15:30:00,17.26,17.37,17.19,17.35,3943689.0,17.26,17.37,17.19,17.35,3943689.0
2024-10-04 09:30:00,17.68,18.15,17.68,17.83,7388068.0,17.68,18.15,17.68,17.83,7388068.0
2024-10-04 10:00:00,17.83,17.88,17.68,17.77,3088915.0,17.83,17.88,17.68,17.77,3088915.0
2024-10-04 10:30:00,17.77,17.8,17.55,17.76,2287807.0,17.77,17.8,17.55,17.76,2287807.0
2024-10-04 11:00:00,17.76,17.9,17.73,17.77,1471104.0,17.76,17.9,17.73,17.77,1471104.0
2024-10-04 11:30:00,17.76,17.76,17.66,17.73,985411.0,17.76,17.76,17.66,17.73,985411.0
2024-10-04 12:00:00,17.73,17.8,17.7,17.71,774681.0,17.73,17.8,17.7,17.71,774681.0
2024-10-04 12:30:00,17.71,17.75,17.58,17.59,1049976.0,17.71,17.75,17.58,17.59,1049976.0
2024-10-04 13:00:00,17.59,17.67,17.57,17.63,874118.0,17.59,17.67,17.57,17.63,874118.0
2024-10-04 13:30:00,17.63,17.68,17.57,17.61,637818.0,17.63,17.68,17.57,17.61,637818.0
2024-10-04 14:00:00,17.61,17.67,17.59,17.66,588922.0,17.61,17.67,17.59,17.66,588922.0
2024-10-04 14:30:00,17.66,17.81,17.64,17.8,1322552.0,17.66,17.81,17.64,17.8,1322552.0
2024-10-04 15:00:00,17.8,17.97,17.78,17.96,2138327.0,17.8,17.97,17.78,17.96,2138327.0
2024-10-04 15:30:00,17.96,18.03,17.94,18.02,3851259.0,17.96,18.03,17.94,18.02,3851259.0
2024-10-07 09:30:00,17.99,18.29,17.83,18.23,3515331.0,17.99,18.29,17.83,18.23,3515331.0
2024-10-07 10:00:00,18.23,18.41,18.21,18.26,2663586.0,18.23,18.41,18.21,18.26,2663586.0
2024-10-07 10:30:00,18.27,18.29,18.03,18.11,2831857.0,18.27,18.29,18.03,18.11,2831857.0
2024-10-07 11:00:00,18.1,18.42,18.08,18.38,2125548.0,18.1,18.42,18.08,18.38,2125548.0
2024-10-07 11:30:00,18.38,18.38,18.28,18.28,1100060.0,18.38,18.38,18.28,18.28,1100060.0
2024-10-07 12:00:00,18.29,18.34,18.23,18.28,1238943.0,18.29,18.34,18.23,18.28,1238943.0
2024-10-07 12:30:00,18.29,18.34,18.23,18.23,942558.0,18.29,18.34,18.23,18.23,942558.0
2024-10-07 13:00:00,18.23,18.24,18.16,18.22,877852.0,18.23,18.24,18.16,18.22,877852.0
2024-10-07 13:30:00,18.23,18.23,18.16,18.2,780418.0,18.23,18.23,18.16,18.2,780418.0
2024-10-07 14:00:00,18.21,18.21,18.08,18.09,1076137.0,18.21,18.21,18.08,18.09,1076137.0
2024-10-07 14:30:00,18.08,18.11,17.93,17.96,2477225.0,18.08,18.11,17.93,17.96,2477225.0
2024-10-07 15:00:00,17.96,18.06,17.95,17.99,1627674.0,17.96,18.06,17.95,17.99,1627674.0
2024-10-07 15:30:00,17.99,18.03,17.93,18.01,4659780.0,17.99,18.03,17.93,18.01,4659780.0
2024-10-08 09:30:00,18.08,18.72,18.07,18.66,4348216.0,18.08,18.72,18.07,18.66,4348216.0
2024-10-08 10:00:00,18.66,18.84,18.63,18.79,3384625.0,18.66,18.84,18.63,18.79,3384625.0
2024-10-08 10:30:00,18.79,18.84,18.62,18.79,2979978.0,18.79,18.84,18.62,18.79,2979978.0
2024-10-08 11:00:00,18.8,18.85,18.74,18.82,1817845.0,18.8,18.85,18.74,18.82,1817845.0
2024-10-08 11:30:00,18.82,18.99,18.78,18.94,3025638.0,18.82,18.99,18.78,18.94,3025638.0
2024-10-08 12:00:00,18.93,18.94,18.83,18.86,1543834.0,18.93,18.94,18.83,18.86,1543834.0
2024-10-08 12:30:00,18.86,18.87,18.77,18.84,1170483.0,18.86,18.87,18.77,18.84,1170483.0
2024-10-08 13:00:00,18.84,18.85,18.66,18.71,1193564.0,18.84,18.85,18.66,18.71,1193564.0
2024-10-08 13:30:00,18.71,18.81,18.67,18.8,1161156.0,18.71,18.81,18.67,18.8,1161156.0
2024-10-08 14:00:00,18.81,18.81,18.65,18.66,1265563.0,18.81,18.81,18.65,18.66,1265563.0
2024-10-08 14:30:00,18.66,18.82,18.63,18.8,2063027.0,18.66,18.82,18.63,18.8,2063027.0
2024-10-08 15:00:00,18.8,18.84,18.77,18.8,1221966.0,18.8,18.84,18.77,18.8,1221966.0
2024-10-08 15:30:00,18.8,18.87,18.73,18.86,4402509.0,18.8,18.87,18.73,18.86,4402509.0
2024-10-09 09:30:00,19.15,19.7,19.09,19.69,11092732.0,19.15,19.7,19.09,19.69,11092732.0
2024-10-09 10:00:00,19.69,19.85,19.65,19.85,6084534.0,19.69,19.85,19.65,19.85,6084534.0
2024-10-09 10:30:00,19.84,19.91,19.7,19.89,4442282.0,19.84,19.91,19.7,19.89,4442282.0
2024-10-09 11:00:00,19.89,20.3,19.77,20.25,7098531.0,19.89,20.3,19.77,20.25,7098531.0
2024-10-09 11:30:00,20.25,20.45,20.25,20.3,5325893.0,20.25,20.45,20.25,20.3,5325893.0
2024-10-09 12:00:00,20.3,20.39,20.15,20.25,3437025.0,20.3,20.39,20.15,20.25,3437025.0
2024-10-09 12:30:00,20.25,20.3,20.19,20.23,2323082.0,20.25,20.3,20.19,20.23,2323082.0
2024-10-09 13:00:00,20.23,20.28,20.14,20.25,2236779.0,20.23,20.28,20.14,20.25,2236779.0
2024-10-09 13:30:00,20.25,20.29,20.18,20.28,1632630.0,20.25,20.29,20.18,20.28,1632630.0
2024-10-09 14:00:00,20.29,20.32,20.25,20.31,1560751.0,20.29,20.32,20.25,20.31,1560751.0
2024-10-09 14:30:00,20.32,20.32,20.18,20.19,1991559.0,20.32,20.32,20.18,20.19,1991559.0
2024-10-09 15:00:00,20.2,20.38,20.18,20.36,2809345.0,20.2,20.38,20.18,20.36,2809345.0
2024-10-09 15:30:00,20.37,20.38,20.18,20.2,7868001.0,20.37,20.38,20.18,20.2,7868001.0
2024-10-10 09:30:00,19.85,20.31,19.72,20.28,6029465.0,19.85,20.31,19.72,20.28,6029465.0
2024-10-10 10:00:00,20.28,20.39,20.18,20.25,2520055.0,20.28,20.39,20.18,20.25,2520055.0
2024-10-10 10:30:00,20.25,20.29,20.13,20.25,1775319.0,20.25,20.29,20.13,20.25,1775319.0
2024-10-10 11:00:00,20.26,20.48,20.25,20.46,1968893.0,20.26,20.48,20.25,20.46,1968893.0
2024-10-10 11:30:00,20.46,20.5,20.4,20.41,1796293.0,20.46,20.5,20.4,20.41,1796293.0
2024-10-10 12:00:00,20.41,20.47,20.36,20.43,1330306.0,20.41,20.47,20.36,20.43,1330306.0
2024-10-10 12:30:00,20.43,20.47,20.38,20.42,1065383.0,20.43,20.47,20.38,20.42,1065383.0
2024-10-10 13:00:00,20.42,20.43,20.28,20.38,1068702.0,20.42,20.43,20.28,20.38,1068702.0
2024-10-10 13:30:00,20.38,20.41,20.26,20.29,1296334.0,20.38,20.41,20.26,20.29,1296334.0
2024-10-10 14:00:00,20.29,20.36,20.27,20.31,1068888.0,20.29,20.36,20.27,20.31,1068888.0
2024-10-10 14:30:00,20.32,20.43,20.28,20.42,1482952.0,20.32,20.43,20.28,20.42,1482952.0
2024-10-10 15:00:00,20.42,20.42,20.27,20.28,2071639.0,20.42,20.42,20.27,20.28,2071639.0
2024-10-10 15:30:00,20.28,20.41,20.24,20.38,5065260.0,20.28,20.41,20.24,20.38,5065260.0
2024-10-11 09:30:00,20.46,20.69,20.4,20.55,3843109.0,20.46,20.69,20.4,20.55,3843109.0
2024-10-11 10:00:00,20.55,20.73,20.54,20.62,2520735.0,20.55,20.73,20.54,20.62,2520735.0
2024-10-11 10:30:00,20.62,20.75,20.59,20.73,1654902.0,20.62,20.75,20.59,20.73,1654902.0
2024-10-11 11:00:00,20.73,20.79,20.67,20.73,1570931.0,20.73,20.79,20.67,20.73,1570931.0
2024-10-11 11:30:00,20.73,20.81,20.72,20.72,1129519.0,20.73,20.81,20.72,20.72,1129519.0
2024-10-11 12:00:00,20.73,20.75,20.64,20.73,1298917.0,20.73,20.75,20.64,20.73,1298917.0
2024-10-11 12:30:00,20.73,20.73,20.62,20.65,722420.0,20.73,20.73,20.62,20.65,722420.0
2024-10-11 13:00:00,20.66,20.69,20.64,20.67,828964.0,20.66,20.69,20.64,20.67,828964.0
2024-10-11 13:30:00,20.67,20.67,20.58,20.61,796159.0,20.67,20.67,20.58,20.61,796159.0
2024-10-11 14:00:00,20.61,20.64,20.5,20.52,1386289.0,20.61,20.64,20.5,20.52,1386289.0
2024-10-11 14:30:00,20.52,20.52,20.39,20.43,1576731.0,20.52,20.52,20.39,20.43,1576731.0
2024-10-11 15:00:00,20.44,20.44,20.36,20.4,1422662.0,20.44,20.44,20.36,20.4,1422662.0
2024-10-11 15:30:00,20.4,20.46,20.39,20.42,3568358.0,20.4,20.46,20.39,20.42,3568358.0
2024-10-14 09:30:00,20.33,20.43,20.04,20.18,3353550.0,20.33,20.43,20.04,20.18,3353550.0
2024-10-14 10:00:00,20.19,20.23,19.97,20.09,2280656.0,20.19,20.23,19.97,20.09,2280656.0
2024-10-14 10:30:00,20.09,20.18,20.05,20.14,1476997.0,20.09,20.18,20.05,20.14,1476997.0
2024-10-14 11:00:00,20.14,20.2,20.11,20.12,1030835.0,20.14,20.2,20.11,20.12,1030835.0
2024-10-14 11:30:00,20.12,20.17,20.1,20.13,799548.0,20.12,20.17,20.1,20.13,799548.0
2024-10-14 12:00:00,20.13,20.22,20.12,20.18,756751.0,20.13,20.22,20.12,20.18,756751.0
2024-10-14 12:30:00,20.18,20.24,20.16,20.21,633778.0,20.18,20.24,20.16,20.21,633778.0
2024-10-14 13:00:00,20.21,20.21,20.1,20.12,1101937.0,20.21,20.21,20.1,20.12,1101937.0
2024-10-14 13:30:00,20.11,20.16,20.1,20.15,773162.0,20.11,20.16,20.1,20.15,773162.0
2024-10-14 14:00:00,20.14,20.22,20.11,20.21,872063.0,20.14,20.22,20.11,20.21,872063.0
2024-10-14 14:30:00,20.21,20.28,20.2,20.26,792593.0,20.21,20.28,20.2,20.26,792593.0
2024-10-14 15:00:00,20.25,20.3,20.22,20.25,1238222.0,20.25,20.3,20.22,20.25,1238222.0
2024-10-14 15:30:00,20.25,20.27,20.19,20.21,2985232.0,20.25,20.27,20.19,20.21,2985232.0
2024-10-15 09:30:00,20.78,21.41,20.76,21.03,8366931.0,20.78,21.41,20.76,21.03,8366931.0
2024-10-15 10:00:00,21.05,21.36,21.03,21.26,2837103.0,21.05,21.36,21.03,21.26,2837103.0
2024-10-15 10:30:00,21.26,21.47,21.03,21.42,3265372.0,21.26,21.47,21.03,21.42,3265372.0
2024-10-15 11:00:00,21.43,21.55,21.41,21.45,2491236.0,21.43,21.55,21.41,21.45,2491236.0
2024-10-15 11:30:00,21.45,21.58,21.35,21.55,1950650.0,21.45,21.58,21.35,21.55,1950650.0
2024-10-15 12:00:00,21.55,21.74,21.52,21.74,2599683.0,21.55,21.74,21.52,21.74,2599683.0
2024-10-15 12:30:00,21.73,21.8,21.66,21.7,1854548.0,21.73,21.8,21.66,21.7,1854548.0
2024-10-15 13:00:00,21.69,21.75,21.55,21.62,1742466.0,21.69,21.75,21.55,21.62,1742466.0
2024-10-15 13:30:00,21.62,21.71,21.57,21.64,1382078.0,21.62,21.71,21.57,21.64,1382078.0
2024-10-15 14:00:00,21.64,21.66,21.43,21.5,2235180.0,21.64,21.66,21.43,21.5,2235180.0
2024-10-15 14:30:00,21.5,21.58,21.48,21.56,1502367.0,21.5,21.58,21.48,21.56,1502367.0
2024-10-15 15:00:00,21.57,21.61,21.43,21.51,1613801.0,21.57,21.61,21.43,21.51,1613801.0
2024-10-15 15:30:00,21.51,21.6,21.48,21.53,4056065.0,21.51,21.6,21.48,21.53,4056065.0
2024-10-16 09:30:00,21.57,21.6,21.29,21.34,4190456.0,21.57,21.6,21.29,21.34,4190456.0
2024-10-16 10:00:00,21.34,21.47,21.29,21.38,2081394.0,21.34,21.47,21.29,21.38,2081394.0
2024-10-16 10:30:00,21.38,21.55,21.36,21.55,1340929.0,21.38,21.55,21.36,21.55,1340929.0
2024-10-16 11:00:00,21.55,21.59,21.49,21.54,1255082.0,21.55,21.59,21.49,21.54,1255082.0
2024-10-16 11:30:00,21.54,21.55,21.42,21.51,796267.0,21.54,21.55,21.42,21.51,796267.0
2024-10-16 12:00:00,21.51,21.57,21.49,21.55,866393.0,21.51,21.57,21.49,21.55,866393.0
2024-10-16 12:30:00,21.55,21.58,21.51,21.57,617712.0,21.55,21.58,21.51,21.57,617712.0
2024-10-16 13:00:00,21.57,21.59,21.51,21.54,675831.0,21.57,21.59,21.51,21.54,675831.0
2024-10-16 13:30:00,21.54,21.66,21.52,21.62,930521.0,21.54,21.66,21.52,21.62,930521.0
2024-10-16 14:00:00,21.63,21.67,21.6,21.66,987466.0,21.63,21.67,21.6,21.66,987466.0
2024-10-16 14:30:00,21.66,21.66,21.54,21.57,885994.0,21.66,21.66,21.54,21.57,885994.0
2024-10-16 15:00:00,21.57,21.61,21.47,21.49,1204522.0,21.57,21.61,21.47,21.49,1204522.0
2024-10-16 15:30:00,21.49,21.56,21.39,21.39,3035394.0,21.49,21.56,21.39,21.39,3035394.0
2024-10-17 09:30:00,21.62,21.78,21.23,21.59,3136744.0,21.62,21.78,21.23,21.59,3136744.0
2024-10-17 10:00:00,21.59,21.65,21.41,21.53,1511019.0,21.59,21.65,21.41,21.53,1511019.0
2024-10-17 10:30:00,21.52,21.56,21.41,21.42,1186296.0,21.52,21.56,21.41,21.42,1186296.0
2024-10-17 11:00:00,21.42,21.54,21.33,21.52,902757.0,21.42,21.54,21.33,21.52,902757.0
2024-10-17 11:30:00,21.52,21.55,21.4,21.45,832714.0,21.52,21.55,21.4,21.45,832714.0
2024-10-17 12:00:00,21.45,21.45,21.37,21.41,408854.0,21.45,21.45,21.37,21.41,408854.0
2024-10-17 12:30:00,21.4,21.49,21.37,21.43,585951.0,21.4,21.49,21.37,21.43,585951.0
2024-10-17 13:00:00,21.43,21.5,21.39,21.5,453837.0,21.43,21.5,21.39,21.5,453837.0
2024-10-17 13:30:00,21.5,21.54,21.47,21.52,511774.0,21.5,21.54,21.47,21.52,511774.0
2024-10-17 14:00:00,21.52,21.53,21.4,21.44,444985.0,21.52,21.53,21.4,21.44,444985.0
2024-10-17 14:30:00,21.44,21.5,21.43,21.47,452561.0,21.44,21.5,21.43,21.47,452561.0
2024-10-17 15:00:00,21.47,21.48,21.29,21.3,1030437.0,21.47,21.48,21.29,21.3,1030437.0
2024-10-17 15:30:00,21.3,21.41,21.23,21.39,3445995.0,21.3,21.41,21.23,21.39,3445995.0
2024-10-18 09:30:00,21.36,21.42,21.05,21.13,3122045.0,21.36,21.42,21.05,21.13,3122045.0
2024-10-18 10:00:00,21.13,21.24,21.11,21.23,1083836.0,21.13,21.24,21.11,21.23,1083836.0
2024-10-18 10:30:00,21.23,21.3,21.2,21.21,821225.0,21.23,21.3,21.2,21.21,821225.0
2024-10-18 11:00:00,21.21,21.24,21.15,21.23,689064.0,21.21,21.24,21.15,21.23,689064.0
2024-10-18 11:30:00,21.23,21.25,21.15,21.17,487193.0,21.23,21.25,21.15,21.17,487193.0
2024-10-18 12:00:00,21.17,21.26,21.16,21.25,370377.0,21.17,21.26,21.16,21.25,370377.0
2024-10-18 12:30:00,21.24,21.33,21.24,21.26,562064.0,21.24,21.33,21.24,21.26,562064.0
2024-10-18 13:00:00,21.26,21.27,21.22,21.24,424612.0,21.26,21.27,21.22,21.24,424612.0
2024-10-18 13:30:00,21.23,21.28,21.23,21.24,259754.0,21.23,21.28,21.23,21.24,259754.0
2024-10-18 14:00:00,21.24,21.27,21.18,21.25,517220.0,21.24,21.27,21.18,21.25,517220.0
2024-10-18 14:30:00,21.24,21.29,21.23,21.26,373249.0,21.24,21.29,21.23,21.26,373249.0
2024-10-18 15:00:00,21.26,21.32,21.24,21.28,601597.0,21.26,21.32,21.24,21.28,601597.0
2024-10-18 15:30:00,21.27,21.34,21.25,21.32,2041931.0,21.27,21.34,21.25,21.32,2041931.0
2024-10-21 09:30:00,21.25,21.27,21.03,21.23,2537329.0,21.25,21.27,21.03,21.23,2537329.0
2024-10-21 10:00:00,21.23,21.34,21.17,21.33,1369594.0,21.23,21.34,21.17,21.33,1369594.0
2024-10-21 10:30:00,21.32,21.34,21.22,21.28,997378.0,21.32,21.34,21.22,21.28,997378.0
2024-10-21 11:00:00,21.28,21.29,21.17,21.19,971153.0,21.28,21.29,21.17,21.19,971153.0
2024-10-21 11:30:00,21.19,21.38,21.16,21.36,964938.0,21.19,21.38,21.16,21.36,964938.0
2024-10-21 12:00:00,21.36,21.37,21.26,21.28,471322.0,21.36,21.37,21.26,21.28,471322.0
2024-10-21 12:30:00,21.28,21.28,21.2,21.27,679674.0,21.28,21.28,21.2,21.27,679674.0
2024-10-21 13:00:00,21.27,21.35,21.26,21.33,793536.0,21.27,21.35,21.26,21.33,793536.0
2024-10-21 13:30:00,21.33,21.37,21.31,21.32,406986.0,21.33,21.37,21.31,21.32,406986.0
2024-10-21 14:00:00,21.33,21.33,21.25,21.29,468006.0,21.33,21.33,21.25,21.29,468006.0
2024-10-21 14:30:00,21.29,21.3,21.25,21.29,553744.0,21.29,21.3,21.25,21.29,553744.0
2024-10-21 15:00:00,21.29,21.34,21.29,21.33,648221.0,21.29,21.34,21.29,21.33,648221.0
2024-10-21 15:30:00,21.34,21.35,21.23,21.29,2260136.0,21.34,21.35,21.23,21.29,2260136.0
2024-10-22 09:30:00,21.17,21.26,20.78,20.9,3076706.0,21.17,21.26,20.78,20.9,3076706.0
2024-10-22 10:00:00,20.91,21.22,20.91,21.21,1580240.0,20.91,21.22,20.91,21.21,1580240.0
2024-10-22 10:30:00,21.21,21.33,21.2,21.32,771019.0,21.21,21.33,21.2,21.32,771019.0
2024-10-22 11:00:00,21.32,21.38,21.26,21.3,1282035.0,21.32,21.38,21.26,21.3,1282035.0
2024-10-22 11:30:00,21.3,21.38,21.28,21.34,510839.0,21.3,21.38,21.28,21.34,510839.0
2024-10-22 12:00:00,21.34,21.37,21.3,21.3,400031.0,21.34,21.37,21.3,21.3,400031.0
2024-10-22 12:30:00,21.31,21.42,21.27,21.37,676670.0,21.31,21.42,21.27,21.37,676670.0
2024-10-22 13:00:00,21.38,21.45,21.34,21.45,439306.0,21.38,21.45,21.34,21.45,439306.0
2024-10-22 13:30:00,21.45,21.56,21.42,21.44,1213327.0,21.45,21.56,21.42,21.44,1213327.0
2024-10-22 14:00:00,21.44,21.46,21.36,21.44,841501.0,21.44,21.46,21.36,21.44,841501.0
2024-10-22 14:30:00,21.44,21.52,21.4,21.42,891673.0,21.44,21.52,21.4,21.42,891673.0
2024-10-22 15:00:00,21.42,21.45,21.39,21.4,886230.0,21.42,21.45,21.39,21.4,886230.0
2024-10-22 15:30:00,21.41,21.47,21.39,21.44,1714459.0,21.41,21.47,21.39,21.44,1714459.0
2024-10-23 09:30:00,21.28,21.4,21.1,21.2,1786982.0,21.28,21.4,21.1,21.2,1786982.0
2024-10-23 10:00:00,21.21,21.27,21.1,21.23,1242284.0,21.21,21.27,21.1,21.23,1242284.0
2024-10-23 10:30:00,21.23,21.27,21.12,21.15,939733.0,21.23,21.27,21.12,21.15,939733.0
2024-10-23 11:00:00,21.14,21.22,21.1,21.17,679406.0,21.14,21.22,21.1,21.17,679406.0
2024-10-23 11:30:00,21.17,21.3,21.16,21.27,668508.0,21.17,21.3,21.16,21.27,668508.0
2024-10-23 12:00:00,21.27,21.27,21.15,21.16,330359.0,21.27,21.27,21.15,21.16,330359.0
2024-10-23 12:30:00,21.16,21.17,21.1,21.11,511554.0,21.16,21.17,21.1,21.11,511554.0
2024-10-23 13:00:00,21.11,21.12,20.89,20.96,1267849.0,21.11,21.12,20.89,20.96,1267849.0
2024-10-23 13:30:00,20.96,20.97,20.89,20.9,762546.0,20.96,20.97,20.89,20.9,762546.0
2024-10-23 14:00:00,20.9,20.9,20.82,20.87,1156733.0,20.9,20.9,20.82,20.87,1156733.0
2024-10-23 14:30:00,20.87,21.02,20.86,21.01,749110.0,20.87,21.02,20.86,21.01,749110.0
2024-10-23 15:00:00,21.01,21.03,20.95,20.95,564302.0,21.01,21.03,20.95,20.95,564302.0
2024-10-23 15:30:00,20.95,21.03,20.92,21.0,1715605.0,20.95,21.03,20.92,21.0,1715605.0
2024-10-24 09:30:00,21.05,21.25,20.95,21.16,1550627.0,21.05,21.25,20.95,21.16,1550627.0
2024-10-24 10:00:00,21.16,21.18,20.9,21.07,1288978.0,21.16,21.18,20.9,21.07,1288978.0
2024-10-24 10:30:00,21.07,21.08,20.94,20.98,769259.0,21.07,21.08,20.94,20.98,769259.0
2024-10-24 11:00:00,20.98,20.98,20.82,20.86,1056552.0,20.98,20.98,20.82,20.86,1056552.0
2024-10-24 11:30:00,20.85,20.92,20.77,20.8,630107.0,20.85,20.92,20.77,20.8,630107.0
2024-10-24 12:00:00,20.79,20.8,20.61,20.7,1146807.0,20.79,20.8,20.61,20.7,1146807.0
2024-10-24 12:30:00,20.69,20.74,20.67,20.73,779142.0,20.69,20.74,20.67,20.73,779142.0
2024-10-24 13:00:00,20.73,20.77,20.65,20.77,706874.0,20.73,20.77,20.65,20.77,706874.0
2024-10-24 13:30:00,20.77,20.81,20.74,20.78,761493.0,20.77,20.81,20.74,20.78,761493.0
2024-10-24 14:00:00,20.78,20.84,20.73,20.84,551015.0,20.78,20.84,20.73,20.84,551015.0
2024-10-24 14:30:00,20.84,20.88,20.79,20.84,693482.0,20.84,20.88,20.79,20.84,693482.0
2024-10-24 15:00:00,20.83,20.86,20.76,20.85,808545.0,20.83,20.86,20.76,20.85,808545.0
2024-10-24 15:30:00,20.85,20.96,20.83,20.91,2196209.0,20.85,20.96,20.83,20.91,2196209.0
2024-10-25 09:30:00,20.98,21.06,20.74,20.8,1735165.0,20.98,21.06,20.74,20.8,1735165.0
2024-10-25 10:00:00,20.8,20.93,20.76,20.91,916622.0,20.8,20.93,20.76,20.91,916622.0
2024-10-25 10:30:00,20.91,20.92,20.78,20.86,681455.0,20.91,20.92,20.78,20.86,681455.0
2024-10-25 11:00:00,20.87,20.9,20.78,20.8,587636.0,20.87,20.9,20.78,20.8,587636.0
2024-10-25 11:30:00,20.8,20.9,20.79,20.87,596788.0,20.8,20.9,20.79,20.87,596788.0
2024-10-25 12:00:00,20.87,21.0,20.84,20.98,1363748.0,20.87,21.0,20.84,20.98,1363748.0
2024-10-25 12:30:00,20.98,20.99,20.92,20.93,376834.0,20.98,20.99,20.92,20.93,376834.0
2024-10-25 13:00:00,20.92,20.96,20.89,20.94,435438.0,20.92,20.96,20.89,20.94,435438.0
2024-10-25 13:30:00,20.93,21.0,20.86,20.88,957059.0,20.93,21.0,20.86,20.88,957059.0
2024-10-25 14:00:00,20.88,20.88,20.76,20.85,806160.0,20.88,20.88,20.76,20.85,806160.0
2024-10-25 14:30:00,20.84,20.91,20.81,20.89,628534.0,20.84,20.91,20.81,20.89,628534.0
2024-10-25 15:00:00,20.9,20.95,20.88,20.94,624019.0,20.9,20.95,20.88,20.94,624019.0
2024-10-25 15:30:00,20.94,20.95,20.83,20.9,2116317.0,20.94,20.95,20.83,20.9,2116317.0
2024-10-28 09:30:00,21.72,22.39,21.69,21.88,8271420.0,21.72,22.39,21.69,21.88,8271420.0
2024-10-28 10:00:00,21.87,21.97,21.66,21.68,3055151.0,21.87,21.97,21.66,21.68,3055151.0
2024-10-28 10:30:00,21.68,21.84,21.55,21.84,2102674.0,21.68,21.84,21.55,21.84,2102674.0
2024-10-28 11:00:00,21.84,21.89,21.73,21.75,1388683.0,21.84,21.89,21.73,21.75,1388683.0
2024-10-28 11:30:00,21.75,21.81,21.64,21.75,1109707.0,21.75,21.81,21.64,21.75,1109707.0
2024-10-28 12:00:00,21.76,21.89,21.75,21.89,909343.0,21.76,21.89,21.75,21.89,909343.0
2024-10-28 12:30:00,21.88,21.91,21.82,21.86,973712.0,21.88,21.91,21.82,21.86,973712.0
2024-10-28 13:00:00,21.86,21.96,21.85,21.95,758361.0,21.86,21.96,21.85,21.95,758361.0
2024-10-28 13:30:00,21.94,21.98,21.91,21.96,699877.0,21.94,21.98,21.91,21.96,699877.0
2024-10-28 14:00:00,21.96,21.98,21.9,21.93,713256.0,21.96,21.98,21.9,21.93,713256.0
2024-10-28 14:30:00,21.93,21.94,21.82,21.82,1214209.0,21.93,21.94,21.82,21.82,1214209.0
2024-10-28 15:00:00,21.82,21.96,21.8,21.96,989010.0,21.82,21.96,21.8,21.96,989010.0
2024-10-28 15:30:00,21.96,21.99,21.86,21.92,3635399.0,21.96,21.99,21.86,21.92,3635399.0
2024-10-29 09:30:00,21.47,21.99,21.43,21.82,3501032.0,21.47,21.99,21.43,21.82,3501032.0
2024-10-29 10:00:00,21.81,22.0,21.72,21.76,2166078.0,21.81,22.0,21.72,21.76,2166078.0
2024-10-29 10:30:00,21.76,22.0,21.75,21.96,1537680.0,21.76,22.0,21.75,21.96,1537680.0
2024-10-29 11:00:00,21.96,22.33,21.95,22.29,2190434.0,21.96,22.33,21.95,22.29,2190434.0
2024-10-29 11:30:00,22.28,22.35,22.17,22.29,1420978.0,22.28,22.35,22.17,22.29,1420978.0
2024-10-29 12:00:00,22.29,22.34,22.2,22.28,1059162.0,22.29,22.34,22.2,22.28,1059162.0
2024-10-29 12:30:00,22.28,22.29,22.15,22.18,939593.0,22.28,22.29,22.15,22.18,939593.0
2024-10-29 13:00:00,22.18,22.23,22.12,22.21,1064415.0,22.18,22.23,22.12,22.21,1064415.0
2024-10-29 13:30:00,22.21,22.23,22.08,22.13,701031.0,22.21,22.23,22.08,22.13,701031.0
2024-10-29 14:00:00,22.12,22.17,22.03,22.05,778534.0,22.12,22.17,22.03,22.05,778534.0
2024-10-29 14:30:00,22.05,22.08,21.99,22.03,909528.0,22.05,22.08,21.99,22.03,909528.0
2024-10-29 15:00:00,22.03,22.06,21.95,22.06,1016966.0,22.03,22.06,21.95,22.06,1016966.0
2024-10-29 15:30:00,22.05,22.15,22.03,22.1,2985809.0,22.05,22.15,22.03,22.1,2985809.0
2024-10-30 09:30:00,21.92,22.0,21.72,21.93,2429616.0,21.92,22.0,21.72,21.93,2429616.0
2024-10-30 10:00:00,21.94,21.96,21.74,21.85,1602168.0,21.94,21.96,21.74,21.85,1602168.0
2024-10-30 10:30:00,21.85,22.0,21.79,21.95,1542304.0,21.85,22.0,21.79,21.95,1542304.0
2024-10-30 11:00:00,21.95,21.98,21.9,21.95,658696.0,21.95,21.98,21.9,21.95,658696.0
2024-10-30 11:30:00,21.95,22.1,21.93,22.09,712857.0,21.95,22.1,21.93,22.09,712857.0
2024-10-30 12:00:00,22.09,22.13,22.03,22.08,1081016.0,22.09,22.13,22.03,22.08,1081016.0
2024-10-30 12:30:00,22.08,22.21,22.07,22.16,1187438.0,22.08,22.21,22.07,22.16,1187438.0
2024-10-30 13:00:00,22.15,22.3,22.14,22.25,803550.0,22.15,22.3,22.14,22.25,803550.0
2024-10-30 13:30:00,22.25,22.26,22.14,22.23,866733.0,22.25,22.26,22.14,22.23,866733.0
2024-10-30 14:00:00,22.23,22.28,22.21,22.24,679864.0,22.23,22.28,22.21,22.24,679864.0
2024-10-30 14:30:00,22.25,22.28,22.2,22.23,704532.0,22.25,22.28,22.2,22.23,704532.0
2024-10-30 15:00:00,22.23,22.26,22.13,22.14,854291.0,22.23,22.26,22.13,22.14,854291.0
2024-10-30 15:30:00,22.14,22.25,22.1,22.18,3212108.0,22.14,22.25,22.1,22.18,3212108.0
2024-10-31 09:30:00,22.49,23.05,22.37,22.58,7713959.0,22.49,23.05,22.37,22.58,7713959.0
2024-10-31 10:00:00,22.57,22.68,22.4,22.44,2211758.0,22.57,22.68,22.4,22.44,2211758.0
2024-10-31 10:30:00,22.44,22.57,22.31,22.31,1140329.0,22.44,22.57,22.31,22.31,1140329.0
2024-10-31 11:00:00,22.31,22.51,22.2,22.5,1937134.0,22.31,22.51,22.2,22.5,1937134.0
2024-10-31 11:30:00,22.5,22.54,22.26,22.31,1176673.0,22.5,22.54,22.26,22.31,1176673.0
2024-10-31 12:00:00,22.3,22.35,22.25,22.3,792510.0,22.3,22.35,22.25,22.3,792510.0
2024-10-31 12:30:00,22.3,22.34,22.14,22.17,932864.0,22.3,22.34,22.14,22.17,932864.0
2024-10-31 13:00:00,22.18,22.23,22.1,22.14,1006526.0,22.18,22.23,22.1,22.14,1006526.0
2024-10-31 13:30:00,22.14,22.15,22.05,22.09,713171.0,22.14,22.15,22.05,22.09,713171.0
2024-10-31 14:00:00,22.09,22.11,21.98,22.09,1202905.0,22.09,22.11,21.98,22.09,1202905.0
2024-10-31 14:30:00,22.09,22.1,21.92,21.96,1617888.0,22.09,22.1,21.92,21.96,1617888.0
2024-10-31 15:00:00,21.96,22.04,21.91,22.03,1314628.0,21.96,22.04,21.91,22.03,1314628.0
2024-10-31 15:30:00,22.03,22.18,21.95,22.0,3390381.0,22.03,22.18,21.95,22.0,3390381.0
2024-11-01 09:30:00,22.0,22.15,21.8,21.95,2431267.0,22.0,22.15,21.8,21.95,2431267.0
2024-11-01 10:00:00,21.95,22.07,21.85,22.05,944313.0,21.95,22.07,21.85,22.05,944313.0
2024-11-01 10:30:00,22.05,22.07,21.95,22.05,786877.0,22.05,22.07,21.95,22.05,786877.0
2024-11-01 11:00:00,22.05,22.06,21.85,21.89,725123.0,22.05,22.06,21.85,21.89,725123.0
2024-11-01 11:30:00,21.9,21.9,21.75,21.82,960376.0,21.9,21.9,21.75,21.82,960376.0
2024-11-01 12:00:00,21.81,22.09,21.81,22.02,2360441.0,21.81,22.09,21.81,22.02,2360441.0
2024-11-01 12:30:00,22.02,22.12,21.95,21.97,1197977.0,22.02,22.12,21.95,21.97,1197977.0
2024-11-01 13:00:00,21.96,22.12,21.96,22.1,640103.0,21.96,22.12,21.96,22.1,640103.0
2024-11-01 13:30:00,22.1,22.14,22.0,22.02,838845.0,22.1,22.14,22.0,22.02,838845.0
2024-11-01 14:00:00,22.02,22.03,21.82,21.85,859401.0,22.02,22.03,21.82,21.85,859401.0
2024-11-01 14:30:00,21.85,21.95,21.82,21.87,656691.0,21.85,21.95,21.82,21.87,656691.0
2024-11-01 15:00:00,21.87,21.95,21.85,21.93,653609.0,21.87,21.95,21.85,21.93,653609.0
2024-11-01 15:30:00,21.92,21.94,21.81,21.9,2265207.0,21.92,21.94,21.81,21.9,2265207.0
2024-11-04 09:30:00,21.8,21.9,21.55,21.72,3108887.0,21.8,21.9,21.55,21.72,3108887.0
2024-11-04 10:00:00,21.72,21.97,21.65,21.91,1074616.0,21.72,21.97,21.65,21.91,1074616.0
2024-11-04 10:30:00,21.9,22.12,21.88,22.11,1162749.0,21.9,22.12,21.88,22.11,1162749.0
2024-11-04 11:00:00,22.12,22.16,22.05,22.13,939031.0,22.12,22.16,22.05,22.13,939031.0
2024-11-04 11:30:00,22.12,22.15,22.03,22.08,999318.0,22.12,22.15,22.03,22.08,999318.0
2024-11-04 12:00:00,22.09,22.21,22.04,22.17,575140.0,22.09,22.21,22.04,22.17,575140.0
2024-11-04 12:30:00,22.18,22.19,22.06,22.11,420538.0,22.18,22.19,22.06,22.11,420538.0
2024-11-04 13:00:00,22.11,22.11,22.0,22.01,341766.0,22.11,22.11,22.0,22.01,341766.0
2024-11-04 13:30:00,22.0,22.04,21.97,22.04,310458.0,22.0,22.04,21.97,22.04,310458.0
2024-11-04 14:00:00,22.04,22.05,21.95,21.96,342707.0,22.04,22.05,21.95,21.96,342707.0
2024-11-04 14:30:00,21.96,22.0,21.95,21.98,428854.0,21.96,22.0,21.95,21.98,428854.0
2024-11-04 15:00:00,21.98,22.07,21.98,22.03,670804.0,21.98,22.07,21.98,22.03,670804.0
2024-11-04 15:30:00,22.03,22.04,21.9,21.91,2058826.0,22.03,22.04,21.9,21.91,2058826.0
2024-11-05 09:30:00,21.94,22.57,21.94,22.51,2569669.0,21.94,22.57,21.94,22.51,2569669.0
2024-11-05 10:00:00,22.51,22.57,22.44,22.48,1141145.0,22.51,22.57,22.44,22.48,1141145.0
2024-11-05 10:30:00,22.48,22.64,22.47,22.58,1064821.0,22.48,22.64,22.47,22.58,1064821.0
2024-11-05 11:00:00,22.58,22.65,22.54,22.58,704814.0,22.58,22.65,22.54,22.58,704814.0
2024-11-05 11:30:00,22.58,22.64,22.48,22.62,843422.0,22.58,22.64,22.48,22.62,843422.0
2024-11-05 12:00:00,22.63,22.67,22.58,22.61,736304.0,22.63,22.67,22.58,22.61,736304.0
2024-11-05 12:30:00,22.61,22.64,22.54,22.59,517139.0,22.61,22.64,22.54,22.59,517139.0
2024-11-05 13:00:00,22.59,22.6,22.47,22.48,504215.0,22.59,22.6,22.47,22.48,504215.0
2024-11-05 13:30:00,22.48,22.6,22.44,22.58,501756.0,22.48,22.6,22.44,22.58,501756.0
2024-11-05 14:00:00,22.59,22.61,22.51,22.52,979280.0,22.59,22.61,22.51,22.52,979280.0
2024-11-05 14:30:00,22.51,22.54,22.4,22.41,618675.0,22.51,22.54,22.4,22.41,618675.0
2024-11-05 15:00:00,22.41,22.47,22.39,22.43,792354.0,22.41,22.47,22.39,22.43,792354.0
2024-11-05 15:30:00,22.42,22.48,22.33,22.47,3002702.0,22.42,22.48,22.33,22.47,3002702.0
2024-11-06 09:30:00,23.63,24.22,23.56,23.6,9731066.0,23.63,24.22,23.56,23.6,9731066.0
2024-11-06 10:00:00,23.6,23.93,23.51,23.88,3613662.0,23.6,23.93,23.51,23.88,3613662.0
2024-11-06 10:30:00,23.88,24.18,23.85,24.14,3968953.0,23.88,24.18,23.85,24.14,3968953.0
2024-11-06 11:00:00,24.14,24.22,24.04,24.14,2597391.0,24.14,24.22,24.04,24.14,2597391.0
2024-11-06 11:30:00,24.14,24.27,24.06,24.21,2438554.0,24.14,24.27,24.06,24.21,2438554.0
2024-11-06 12:00:00,24.2,24.21,24.04,24.1,1090833.0,24.2,24.21,24.04,24.1,1090833.0
2024-11-06 12:30:00,24.1,24.16,24.03,24.09,1144891.0,24.1,24.16,24.03,24.09,1144891.0
2024-11-06 13:00:00,24.08,24.27,24.02,24.17,1699621.0,24.08,24.27,24.02,24.17,1699621.0
2024-11-06 13:30:00,24.18,24.21,24.05,24.13,1312880.0,24.18,24.21,24.05,24.13,1312880.0
2024-11-06 14:00:00,24.13,24.19,24.1,24.12,1011413.0,24.13,24.19,24.1,24.12,1011413.0
2024-11-06 14:30:00,24.12,24.19,24.11,24.17,923770.0,24.12,24.19,24.11,24.17,923770.0
2024-11-06 15:00:00,24.18,24.25,24.17,24.2,1581557.0,24.18,24.25,24.17,24.2,1581557.0
2024-11-06 15:30:00,24.2,24.34,24.19,24.24,4369606.0,24.2,24.34,24.19,24.24,4369606.0
2024-11-07 09:30:00,23.83,24.19,23.72,24.14,3834639.0,23.83,24.19,23.72,24.14,3834639.0
2024-11-07 10:00:00,24.14,24.15,23.92,24.03,1391531.0,24.14,24.15,23.92,24.03,1391531.0
2024-11-07 10:30:00,24.03,24.18,24.02,24.04,1073556.0,24.03,24.18,24.02,24.04,1073556.0
2024-11-07 11:00:00,24.04,24.06,23.93,24.0,1025811.0,24.04,24.06,23.93,24.0,1025811.0
2024-11-07 11:30:00,24.0,24.08,23.99,24.01,914455.0,24.0,24.08,23.99,24.01,914455.0
2024-11-07 12:00:00,24.01,24.01,23.94,23.99,572124.0,24.01,24.01,23.94,23.99,572124.0
2024-11-07 12:30:00,23.98,24.0,23.9,23.91,745370.0,23.98,24.0,23.9,23.91,745370.0
2024-11-07 13:00:00,23.91,23.97,23.9,23.94,465464.0,23.91,23.97,23.9,23.94,465464.0
2024-11-07 13:30:00,23.94,23.94,23.85,23.87,693383.0,23.94,23.94,23.85,23.87,693383.0
2024-11-07 14:00:00,23.87,23.93,23.76,23.85,871123.0,23.87,23.93,23.76,23.85,871123.0
2024-11-07 14:30:00,23.86,23.9,23.73,23.89,1058166.0,23.86,23.9,23.73,23.89,1058166.0
2024-11-07 15:00:00,23.89,23.94,23.82,23.89,724374.0,23.89,23.94,23.82,23.89,724374.0
2024-11-07 15:30:00,23.89,23.95,23.69,23.69,2620194.0,23.89,23.95,23.69,23.69,2620194.0
2024-11-08 09:30:00,23.7,24.09,23.67,23.97,2661519.0,23.7,24.09,23.67,23.97,2661519.0
2024-11-08 10:00:00,23.98,24.03,23.91,23.96,1211961.0,23.98,24.03,23.91,23.96,1211961.0
2024-11-08 10:30:00,23.96,24.06,23.95,24.05,815179.0,23.96,24.06,23.95,24.05,815179.0
2024-11-08 11:00:00,24.05,24.41,24.01,24.17,2080299.0,24.05,24.41,24.01,24.17,2080299.0
2024-11-08 11:30:00,24.18,24.19,24.03,24.03,933667.0,24.18,24.19,24.03,24.03,933667.0
2024-11-08 12:00:00,24.03,24.17,24.01,24.16,622594.0,24.03,24.17,24.01,24.16,622594.0
2024-11-08 12:30:00,24.16,24.18,24.06,24.06,579234.0,24.16,24.18,24.06,24.06,579234.0
2024-11-08 13:00:00,24.07,24.1,24.0,24.02,561458.0,24.07,24.1,24.0,24.02,561458.0
2024-11-08 13:30:00,24.01,24.05,23.89,24.05,714440.0,24.01,24.05,23.89,24.05,714440.0
2024-11-08 14:00:00,24.05,24.11,24.03,24.05,522987.0,24.05,24.11,24.03,24.05,522987.0
2024-11-08 14:30:00,24.05,24.08,24.02,24.06,856247.0,24.05,24.08,24.02,24.06,856247.0
2024-11-08 15:00:00,24.06,24.13,24.02,24.04,879575.0,24.06,24.13,24.02,24.04,879575.0
2024-11-08 15:30:00,24.04,24.08,24.01,24.08,2050690.0,24.04,24.08,24.01,24.08,2050690.0
2024-11-11 09:30:00,24.5,24.58,24.01,24.29,2676806.0,24.5,24.58,24.01,24.29,2676806.0
2024-11-11 10:00:00,24.29,24.55,24.24,24.48,2208242.0,24.29,24.55,24.24,24.48,2208242.0
2024-11-11 10:30:00,24.49,24.69,24.46,24.66,2016689.0,24.49,24.69,24.46,24.66,2016689.0
2024-11-11 11:00:00,24.66,24.69,24.53,24.61,1084491.0,24.66,24.69,24.53,24.61,1084491.0
2024-11-11 11:30:00,24.61,24.68,24.56,24.67,1031590.0,24.61,24.68,24.56,24.67,1031590.0
2024-11-11 12:00:00,24.67,24.67,24.57,24.58,709727.0,24.67,24.67,24.57,24.58,709727.0
2024-11-11 12:30:00,24.59,24.7,24.58,24.65,773138.0,24.59,24.7,24.58,24.65,773138.0
2024-11-11 13:00:00,24.65,24.69,24.59,24.66,795222.0,24.65,24.69,24.59,24.66,795222.0
2024-11-11 13:30:00,24.67,24.73,24.59,24.61,664828.0,24.67,24.73,24.59,24.61,664828.0
2024-11-11 14:00:00,24.62,24.62,24.51,24.51,642297.0,24.62,24.62,24.51,24.51,642297.0
2024-11-11 14:30:00,24.51,24.56,24.47,24.55,586616.0,24.51,24.56,24.47,24.55,586616.0
2024-11-11 15:00:00,24.54,24.63,24.54,24.61,592318.0,24.54,24.63,24.54,24.61,592318.0
2024-11-11 15:30:00,24.6,24.63,24.53,24.61,1909859.0,24.6,24.63,24.53,24.61,1909859.0
2024-11-12 09:30:00,24.22,24.69,24.21,24.67,2238223.0,24.22,24.69,24.21,24.67,2238223.0
2024-11-12 10:00:00,24.67,24.72,24.51,24.54,1149735.0,24.67,24.72,24.51,24.54,1149735.0
2024-11-12 10:30:00,24.55,24.62,24.51,24.51,1066340.0,24.55,24.62,24.51,24.51,1066340.0
2024-11-12 11:00:00,24.53,24.56,24.39,24.46,934079.0,24.53,24.56,24.39,24.46,934079.0
2024-11-12 11:30:00,24.46,24.55,24.4,24.44,763785.0,24.46,24.55,24.4,24.44,763785.0
2024-11-12 12:00:00,24.43,24.48,24.34,24.47,531140.0,24.43,24.48,24.34,24.47,531140.0
2024-11-12 12:30:00,24.46,24.48,24.34,24.35,559141.0,24.46,24.48,24.34,24.35,559141.0
2024-11-12 13:00:00,24.35,24.43,24.33,24.41,375387.0,24.35,24.43,24.33,24.41,375387.0
2024-11-12 13:30:00,24.42,24.57,24.41,24.55,732437.0,24.42,24.57,24.41,24.55,732437.0
2024-11-12 14:00:00,24.55,24.7,24.54,24.69,927316.0,24.55,24.7,24.54,24.69,927316.0
2024-11-12 14:30:00,24.69,24.75,24.65,24.75,872904.0,24.69,24.75,24.65,24.75,872904.0
2024-11-12 15:00:00,24.75,24.78,24.65,24.69,1153674.0,24.75,24.78,24.65,24.69,1153674.0
2024-11-12 15:30:00,24.69,24.72,24.56,24.59,2753124.0,24.69,24.72,24.56,24.59,2753124.0
2024-11-13 09:30:00,24.58,24.72,24.32,24.69,3647961.0,24.58,24.72,24.32,24.69,3647961.0
2024-11-13 10:00:00,24.69,24.83,24.51,24.8,1536916.0,24.69,24.83,24.51,24.8,1536916.0
2024-11-13 10:30:00,24.79,24.81,24.55,24.67,945308.0,24.79,24.81,24.55,24.67,945308.0
2024-11-13 11:00:00,24.66,24.76,24.64,24.67,743384.0,24.66,24.76,24.64,24.67,743384.0
2024-11-13 11:30:00,24.67,24.7,24.56,24.7,637349.0,24.67,24.7,24.56,24.7,637349.0
2024-11-13 12:00:00,24.7,24.71,24.64,24.67,464208.0,24.7,24.71,24.64,24.67,464208.0
2024-11-13 12:30:00,24.67,24.67,24.56,24.57,474288.0,24.67,24.67,24.56,24.57,474288.0
2024-11-13 13:00:00,24.56,24.69,24.52,24.67,627140.0,24.56,24.69,24.52,24.67,627140.0
2024-11-13 13:30:00,24.66,24.79,24.64,24.71,879998.0,24.66,24.79,24.64,24.71,879998.0
2024-11-13 14:00:00,24.72,24.76,24.66,24.67,592222.0,24.72,24.76,24.66,24.67,592222.0
2024-11-13 14:30:00,24.67,24.68,24.52,24.53,874965.0,24.67,24.68,24.52,24.53,874965.0
2024-11-13 15:00:00,24.53,24.64,24.47,24.59,830221.0,24.53,24.64,24.47,24.59,830221.0
2024-11-13 15:30:00,24.6,24.65,24.5,24.55,1847688.0,24.6,24.65,24.5,24.55,1847688.0
2024-11-14 09:30:00,24.57,24.73,24.45,24.66,1972887.0,24.57,24.73,24.45,24.66,1972887.0
2024-11-14 10:00:00,24.66,24.79,24.6,24.79,1333127.0,24.66,24.79,24.6,24.79,1333127.0
2024-11-14 10:30:00,24.79,24.99,24.78,24.95,1507347.0,24.79,24.99,24.78,24.95,1507347.0
2024-11-14 11:00:00,24.95,24.95,24.79,24.83,727470.0,24.95,24.95,24.79,24.83,727470.0
2024-11-14 11:30:00,24.83,24.84,24.71,24.79,801033.0,24.83,24.84,24.71,24.79,801033.0
2024-11-14 12:00:00,24.78,24.8,24.63,24.67,656689.0,24.78,24.8,24.63,24.67,656689.0
2024-11-14 12:30:00,24.67,24.67,24.52,24.59,645579.0,24.67,24.67,24.52,24.59,645579.0
2024-11-14 13:00:00,24.59,24.72,24.53,24.54,581590.0,24.59,24.72,24.53,24.54,581590.0
2024-11-14 13:30:00,24.54,24.56,24.46,24.51,598543.0,24.54,24.56,24.46,24.51,598543.0
2024-11-14 14:00:00,24.5,24.55,24.45,24.51,616291.0,24.5,24.55,24.45,24.51,616291.0
2024-11-14 14:30:00,24.52,24.57,24.49,24.57,552030.0,24.52,24.57,24.49,24.57,552030.0
2024-11-14 15:00:00,24.57,24.57,24.4,24.54,858456.0,24.57,24.57,24.4,24.54,858456.0
2024-11-14 15:30:00,24.54,24.55,24.26,24.31,2844085.0,24.54,24.55,24.26,24.31,2844085.0
2024-11-15 09:30:00,24.01,24.41,23.92,24.35,2754861.0,24.01,24.41,23.92,24.35,2754861.0
2024-11-15 10:00:00,24.35,24.35,24.03,24.08,1489945.0,24.35,24.35,24.03,24.08,1489945.0
2024-11-15 10:30:00,24.08,24.24,24.07,24.16,743433.0,24.08,24.24,24.07,24.16,743433.0
2024-11-15 11:00:00,24.16,24.34,24.14,24.32,711278.0,24.16,24.34,24.14,24.32,711278.0
2024-11-15 11:30:00,24.33,24.35,24.23,24.3,563549.0,24.33,24.35,24.23,24.3,563549.0
2024-11-15 12:00:00,24.3,24.31,24.19,24.19,426884.0,24.3,24.31,24.19,24.19,426884.0
2024-11-15 12:30:00,24.2,24.28,24.16,24.28,525448.0,24.2,24.28,24.16,24.28,525448.0
2024-11-15 13:00:00,24.27,24.3,24.25,24.29,328478.0,24.27,24.3,24.25,24.29,328478.0
2024-11-15 13:30:00,24.29,24.3,24.16,24.19,661826.0,24.29,24.3,24.16,24.19,661826.0
2024-11-15 14:00:00,24.18,24.27,24.12,24.19,1058018.0,24.18,24.27,24.12,24.19,1058018.0
2024-11-15 14:30:00,24.19,24.26,24.18,24.23,636488.0,24.19,24.26,24.18,24.23,636488.0
2024-11-15 15:00:00,24.24,24.25,24.17,24.21,665889.0,24.24,24.25,24.17,24.21,665889.0
2024-11-15 15:30:00,24.21,24.32,24.21,24.3,2258718.0,24.21,24.32,24.21,24.3,2258718.0
2024-11-18 09:30:00,24.22,24.37,23.95,24.05,3956369.0,24.22,24.37,23.95,24.05,3956369.0
2024-11-18 10:00:00,24.05,24.39,24.04,24.34,2913382.0,24.05,24.39,24.04,24.34,2913382.0
2024-11-18 10:30:00,24.34,24.64,24.33,24.59,1746561.0,24.34,24.64,24.33,24.59,1746561.0
2024-11-18 11:00:00,24.58,24.59,24.47,24.48,691532.0,24.58,24.59,24.47,24.48,691532.0
2024-11-18 11:30:00,24.48,24.54,24.39,24.48,673110.0,24.48,24.54,24.39,24.48,673110.0
2024-11-18 12:00:00,24.48,24.55,24.45,24.53,520389.0,24.48,24.55,24.45,24.53,520389.0
2024-11-18 12:30:00,24.53,24.55,24.4,24.43,781438.0,24.53,24.55,24.4,24.43,781438.0
2024-11-18 13:00:00,24.44,24.47,24.25,24.37,850116.0,24.44,24.47,24.25,24.37,850116.0
2024-11-18 13:30:00,24.38,24.42,24.33,24.36,597122.0,24.38,24.42,24.33,24.36,597122.0
2024-11-18 14:00:00,24.35,24.36,24.19,24.21,691047.0,24.35,24.36,24.19,24.21,691047.0
2024-11-18 14:30:00,24.21,24.37,24.18,24.33,573542.0,24.21,24.37,24.18,24.33,573542.0
2024-11-18 15:00:00,24.33,24.46,24.33,24.45,634656.0,24.33,24.46,24.33,24.45,634656.0
2024-11-18 15:30:00,24.45,24.52,24.41,24.52,2529437.0,24.45,24.52,24.41,24.52,2529437.0
2024-11-19 09:30:00,24.0,24.34,23.86,24.23,3464618.0,24.0,24.34,23.86,24.23,3464618.0
2024-11-19 10:00:00,24.22,24.49,24.16,24.46,2219124.0,24.22,24.49,24.16,24.46,2219124.0
2024-11-19 10:30:00,24.46,25.07,24.43,25.04,2818107.0,24.46,25.07,24.43,25.04,2818107.0
2024-11-19 11:00:00,25.04,25.13,24.9,24.98,1796719.0,25.04,25.13,24.9,24.98,1796719.0
2024-11-19 11:30:00,24.98,25.09,24.91,25.04,1479218.0,24.98,25.09,24.91,25.04,1479218.0
2024-11-19 12:00:00,25.04,25.16,25.01,25.15,1165100.0,25.04,25.16,25.01,25.15,1165100.0
2024-11-19 12:30:00,25.15,25.22,25.07,25.08,1096100.0,25.15,25.22,25.07,25.08,1096100.0
2024-11-19 13:00:00,25.08,25.2,24.98,25.04,1364411.0,25.08,25.2,24.98,25.04,1364411.0
2024-11-19 13:30:00,25.04,25.1,24.99,25.04,831759.0,25.04,25.1,24.99,25.04,831759.0
2024-11-19 14:00:00,25.04,25.06,24.93,24.98,765545.0,25.04,25.06,24.93,24.98,765545.0
2024-11-19 14:30:00,24.98,25.01,24.93,24.98,856285.0,24.98,25.01,24.93,24.98,856285.0
2024-11-19 15:00:00,24.98,25.06,24.94,25.05,1016593.0,24.98,25.06,24.94,25.05,1016593.0
2024-11-19 15:30:00,25.05,25.15,25.04,25.12,2475377.0,25.05,25.15,25.04,25.12,2475377.0
2024-11-20 09:30:00,25.18,25.45,24.99,25.01,2782544.0,25.18,25.45,24.99,25.01,2782544.0
2024-11-20 10:00:00,25.01,25.08,24.89,25.01,1446804.0,25.01,25.08,24.89,25.01,1446804.0
2024-11-20 10:30:00,25.01,25.07,24.92,24.99,672471.0,25.01,25.07,24.92,24.99,672471.0
2024-11-20 11:00:00,25.0,25.06,24.94,24.96,697759.0,25.0,25.06,24.94,24.96,697759.0
2024-11-20 11:30:00,24.96,25.12,24.94,25.07,683124.0,24.96,25.12,24.94,25.07,683124.0
2024-11-20 12:00:00,25.07,25.08,24.96,25.05,446348.0,25.07,25.08,24.96,25.05,446348.0
2024-11-20 12:30:00,25.04,25.06,24.98,25.01,369385.0,25.04,25.06,24.98,25.01,369385.0
2024-11-20 13:00:00,25.01,25.02,24.93,24.98,330699.0,25.01,25.02,24.93,24.98,330699.0
2024-11-20 13:30:00,24.98,25.0,24.9,24.98,598626.0,24.98,25.0,24.9,24.98,598626.0
2024-11-20 14:00:00,24.97,24.98,24.91,24.93,424150.0,24.97,24.98,24.91,24.93,424150.0
2024-11-20 14:30:00,24.93,25.01,24.92,24.99,408545.0,24.93,25.01,24.92,24.99,408545.0
2024-11-20 15:00:00,25.0,25.03,24.96,25.01,533558.0,25.0,25.03,24.96,25.01,533558.0
2024-11-20 15:30:00,25.01,25.13,24.99,25.09,2151254.0,25.01,25.13,24.99,25.09,2151254.0
2024-11-21 09:30:00,25.13,25.44,25.0,25.39,2822405.0,25.13,25.44,25.0,25.39,2822405.0
2024-11-21 10:00:00,25.39,25.46,25.22,25.22,1335237.0,25.39,25.46,25.22,25.22,1335237.0
2024-11-21 10:30:00,25.22,25.48,25.14,25.46,1163083.0,25.22,25.48,25.14,25.46,1163083.0
2024-11-21 11:00:00,25.47,25.56,25.43,25.52,1310043.0,25.47,25.56,25.43,25.52,1310043.0
2024-11-21 11:30:00,25.52,25.6,25.45,25.5,852323.0,25.52,25.6,25.45,25.5,852323.0
2024-11-21 12:00:00,25.5,25.53,25.44,25.48,742820.0,25.5,25.53,25.44,25.48,742820.0
2024-11-21 12:30:00,25.48,25.52,25.42,25.49,567198.0,25.48,25.52,25.42,25.49,567198.0
2024-11-21 13:00:00,25.49,25.53,25.43,25.44,467944.0,25.49,25.53,25.43,25.44,467944.0
2024-11-21 13:30:00,25.44,25.48,25.39,25.46,755904.0,25.44,25.48,25.39,25.46,755904.0
2024-11-21 14:00:00,25.46,25.48,25.42,25.47,612876.0,25.46,25.48,25.42,25.47,612876.0
2024-11-21 14:30:00,25.48,25.48,25.36,25.39,835153.0,25.48,25.48,25.36,25.39,835153.0
2024-11-21 15:00:00,25.38,25.47,25.37,25.45,760538.0,25.38,25.47,25.37,25.45,760538.0
2024-11-21 15:30:00,25.45,25.45,25.31,25.35,2534039.0,25.45,25.45,25.31,25.35,2534039.0
2024-11-22 09:30:00,25.35,25.58,25.22,25.23,3137258.0,25.35,25.58,25.22,25.23,3137258.0
2024-11-22 10:00:00,25.24,25.26,24.95,25.0,2504994.0,25.24,25.26,24.95,25.0,2504994.0
2024-11-22 10:30:00,25.0,25.09,24.92,25.01,1517444.0,25.0,25.09,24.92,25.01,1517444.0
2024-11-22 11:00:00,25.01,25.07,24.96,25.03,1234298.0,25.01,25.07,24.96,25.03,1234298.0
2024-11-22 11:30:00,25.03,25.03,24.9,25.02,945201.0,25.03,25.03,24.9,25.02,945201.0
2024-11-22 12:00:00,25.01,25.07,24.97,24.98,639754.0,25.01,25.07,24.97,24.98,639754.0
2024-11-22 12:30:00,24.98,25.01,24.94,24.98,567888.0,24.98,25.01,24.94,24.98,567888.0
2024-11-22 13:00:00,24.98,25.11,24.98,25.11,776647.0,24.98,25.11,24.98,25.11,776647.0
2024-11-22 13:30:00,25.1,25.22,25.09,25.14,865077.0,25.1,25.22,25.09,25.14,865077.0
2024-11-22 14:00:00,25.14,25.16,25.08,25.13,783491.0,25.14,25.16,25.08,25.13,783491.0
2024-11-22 14:30:00,25.13,25.16,25.09,25.11,569245.0,25.13,25.16,25.09,25.11,569245.0
2024-11-22 15:00:00,25.1,25.13,25.01,25.05,880636.0,25.1,25.13,25.01,25.05,880636.0
2024-11-22 15:30:00,25.05,25.06,24.84,24.88,4437429.0,25.05,25.06,24.84,24.88,4437429.0
2024-11-25 09:30:00,25.2,25.44,25.12,25.27,3050929.0,25.2,25.44,25.12,25.27,3050929.0
2024-11-25 10:00:00,25.27,25.27,25.05,25.21,1392144.0,25.27,25.27,25.05,25.21,1392144.0
2024-11-25 10:30:00,25.21,25.3,25.05,25.28,1368423.0,25.21,25.3,25.05,25.28,1368423.0
2024-11-25 11:00:00,25.28,25.38,25.26,25.31,1323750.0,25.28,25.38,25.26,25.31,1323750.0
2024-11-25 11:30:00,25.31,25.31,25.15,25.18,998202.0,25.31,25.31,25.15,25.18,998202.0
2024-11-25 12:00:00,25.19,25.23,25.07,25.23,886499.0,25.19,25.23,25.07,25.23,886499.0
2024-11-25 12:30:00,25.23,25.3,25.22,25.26,764913.0,25.23,25.3,25.22,25.26,764913.0
2024-11-25 13:00:00,25.27,25.34,25.26,25.26,626189.0,25.27,25.34,25.26,25.26,626189.0
2024-11-25 13:30:00,25.26,25.32,25.21,25.21,756446.0,25.26,25.32,25.21,25.21,756446.0
2024-11-25 14:00:00,25.21,25.3,25.21,25.23,480383.0,25.21,25.3,25.21,25.23,480383.0
2024-11-25 14:30:00,25.23,25.27,25.21,25.26,459326.0,25.23,25.27,25.21,25.26,459326.0
2024-11-25 15:00:00,25.26,25.26,25.15,25.24,750026.0,25.26,25.26,25.15,25.24,750026.0
2024-11-25 15:30:00,25.23,25.33,25.18,25.2,2851379.0,25.23,25.33,25.18,25.2,2851379.0
2024-11-26 09:30:00,25.08,25.68,24.97,25.58,3443554.0,25.08,25.68,24.97,25.58,3443554.0
2024-11-26 10:00:00,25.59,25.8,25.5,25.67,2334438.0,25.59,25.8,25.5,25.67,2334438.0
2024-11-26 10:30:00,25.66,25.73,25.6,25.63,1118787.0,25.66,25.73,25.6,25.63,1118787.0
2024-11-26 11:00:00,25.63,25.66,25.47,25.58,1275980.0,25.63,25.66,25.47,25.58,1275980.0
2024-11-26 11:30:00,25.58,25.66,25.51,25.6,783103.0,25.58,25.66,25.51,25.6,783103.0
2024-11-26 12:00:00,25.6,25.62,25.47,25.55,717316.0,25.6,25.62,25.47,25.55,717316.0
2024-11-26 12:30:00,25.55,25.58,25.46,25.49,573623.0,25.55,25.58,25.46,25.49,573623.0
2024-11-26 13:00:00,25.49,25.51,25.38,25.45,615823.0,25.49,25.51,25.38,25.45,615823.0
2024-11-26 13:30:00,25.45,25.53,25.42,25.51,430380.0,25.45,25.53,25.42,25.51,430380.0
2024-11-26 14:00:00,25.51,25.52,25.38,25.39,759267.0,25.51,25.52,25.38,25.39,759267.0
2024-11-26 14:30:00,25.38,25.44,25.37,25.42,836306.0,25.38,25.44,25.37,25.42,836306.0
2024-11-26 15:00:00,25.43,25.46,25.38,25.39,656632.0,25.43,25.46,25.38,25.39,656632.0
2024-11-26 15:30:00,25.39,25.49,25.34,25.34,2643338.0,25.39,25.49,25.34,25.34,2643338.0
2024-11-27 09:30:00,25.35,25.52,25.25,25.48,1631653.0,25.35,25.52,25.25,25.48,1631653.0
2024-11-27 10:00:00,25.48,25.51,25.34,25.34,637226.0,25.48,25.51,25.34,25.34,637226.0
2024-11-27 10:30:00,25.35,25.41,25.25,25.36,735861.0,25.35,25.41,25.25,25.36,735861.0
2024-11-27 11:00:00,25.37,25.43,25.29,25.37,514827.0,25.37,25.43,25.29,25.37,514827.0
2024-11-27 11:30:00,25.37,25.41,25.26,25.28,384068.0,25.37,25.41,25.26,25.28,384068.0
2024-11-27 12:00:00,25.28,25.28,25.18,25.21,459874.0,25.28,25.28,25.18,25.21,459874.0
2024-11-27 12:30:00,25.21,25.27,25.18,25.23,314600.0,25.21,25.27,25.18,25.23,314600.0
2024-11-27 13:00:00,25.23,25.25,25.2,25.21,178075.0,25.23,25.25,25.2,25.21,178075.0
2024-11-27 13:30:00,25.2,25.23,25.18,25.23,212292.0,25.2,25.23,25.18,25.23,212292.0
2024-11-27 14:00:00,25.23,25.26,25.16,25.19,280391.0,25.23,25.26,25.16,25.19,280391.0
2024-11-27 14:30:00,25.19,25.23,25.16,25.17,202957.0,25.19,25.23,25.16,25.17,202957.0
2024-11-27 15:00:00,25.18,25.25,25.16,25.22,324702.0,25.18,25.25,25.16,25.22,324702.0
2024-11-27 15:30:00,25.23,25.24,25.14,25.15,1091532.0,25.23,25.24,25.14,25.15,1091532.0
2024-11-29 09:30:00,25.26,25.58,25.26,25.49,1866213.0,25.26,25.58,25.26,25.49,1866213.0
2024-11-29 10:00:00,25.49,25.49,25.34,25.41,838913.0,25.49,25.49,25.34,25.41,838913.0
2024-11-29 10:30:00,25.4,25.49,25.36,25.42,562299.0,25.4,25.49,25.36,25.42,562299.0
2024-11-29 11:00:00,25.42,25.43,25.3,25.4,641692.0,25.42,25.43,25.3,25.4,641692.0
2024-11-29 11:30:00,25.4,25.43,25.35,25.37,390259.0,25.4,25.43,25.35,25.37,390259.0
2024-11-29 12:00:00,25.37,25.48,25.35,25.45,475185.0,25.37,25.48,25.35,25.45,475185.0
2024-11-29 12:30:00,25.45,25.49,25.38,25.44,1036786.0,25.45,25.49,25.38,25.44,1036786.0
2024-12-02 09:30:00,25.67,26.66,25.63,26.35,5514223.0,25.67,26.66,25.63,26.35,5514223.0
2024-12-02 10:00:00,26.35,26.4,26.08,26.18,1700895.0,26.35,26.4,26.08,26.18,1700895.0
2024-12-02 10:30:00,26.18,26.19,25.95,26.05,1633261.0,26.18,26.19,25.95,26.05,1633261.0
2024-12-02 11:00:00,26.05,26.26,26.04,26.18,779471.0,26.05,26.26,26.04,26.18,779471.0
2024-12-02 11:30:00,26.18,26.2,26.09,26.11,697871.0,26.18,26.2,26.09,26.11,697871.0
2024-12-02 12:00:00,26.11,26.2,26.1,26.15,482416.0,26.11,26.2,26.1,26.15,482416.0
2024-12-02 12:30:00,26.14,26.14,26.03,26.06,548714.0,26.14,26.14,26.03,26.06,548714.0
2024-12-02 13:00:00,26.06,26.12,26.03,26.1,394253.0,26.06,26.12,26.03,26.1,394253.0
2024-12-02 13:30:00,26.1,26.13,26.03,26.04,587477.0,26.1,26.13,26.03,26.04,587477.0
2024-12-02 14:00:00,26.04,26.09,26.01,26.08,355373.0,26.04,26.09,26.01,26.08,355373.0
2024-12-02 14:30:00,26.08,26.12,26.05,26.12,396756.0,26.08,26.12,26.05,26.12,396756.0
2024-12-02 15:00:00,26.11,26.2,26.1,26.16,777714.0,26.11,26.2,26.1,26.16,777714.0
2024-12-02 15:30:00,26.16,26.19,25.99,26.0,2261743.0,26.16,26.19,25.99,26.0,2261743.0
2024-12-03 09:30:00,26.09,26.57,26.0,26.34,3122824.0,26.09,26.57,26.0,26.34,3122824.0
2024-12-03 10:00:00,26.34,26.42,26.07,26.13,1840302.0,26.34,26.42,26.07,26.13,1840302.0
2024-12-03 10:30:00,26.12,26.15,25.93,25.99,1352680.0,26.12,26.15,25.93,25.99,1352680.0
2024-12-03 11:00:00,26.0,26.16,25.93,26.14,822328.0,26.0,26.16,25.93,26.14,822328.0
2024-12-03 11:30:00,26.14,26.24,26.07,26.18,704986.0,26.14,26.24,26.07,26.18,704986.0
2024-12-03 12:00:00,26.18,26.3,26.15,26.28,631053.0,26.18,26.3,26.15,26.28,631053.0
2024-12-03 12:30:00,26.27,26.29,26.23,26.26,608447.0,26.27,26.29,26.23,26.26,608447.0
2024-12-03 13:00:00,26.26,26.28,26.2,26.21,461092.0,26.26,26.28,26.2,26.21,461092.0
2024-12-03 13:30:00,26.21,26.22,26.11,26.2,527681.0,26.21,26.22,26.11,26.2,527681.0
2024-12-03 14:00:00,26.2,26.28,26.18,26.27,623261.0,26.2,26.28,26.18,26.27,623261.0
2024-12-03 14:30:00,26.27,26.3,26.21,26.23,551688.0,26.27,26.3,26.21,26.23,551688.0
2024-12-03 15:00:00,26.23,26.25,26.16,26.19,678119.0,26.23,26.25,26.16,26.19,678119.0
2024-12-03 15:30:00,26.19,26.23,26.09,26.11,2700543.0,26.19,26.23,26.09,26.11,2700543.0
2024-12-04 09:30:00,26.26,26.53,26.26,26.51,2669614.0,26.26,26.53,26.26,26.51,2669614.0
2024-12-04 10:00:00,26.49,26.66,26.46,26.64,1564250.0,26.49,26.66,26.46,26.64,1564250.0
2024-12-04 10:30:00,26.63,26.7,26.58,26.67,1095437.0,26.63,26.7,26.58,26.67,1095437.0
2024-12-04 11:00:00,26.67,26.73,26.57,26.71,972290.0,26.67,26.73,26.57,26.71,972290.0
2024-12-04 11:30:00,26.71,26.79,26.68,26.69,801935.0,26.71,26.79,26.68,26.69,801935.0
2024-12-04 12:00:00,26.68,26.72,26.59,26.64,972032.0,26.68,26.72,26.59,26.64,972032.0
2024-12-04 12:30:00,26.64,26.76,26.62,26.76,421153.0,26.64,26.76,26.62,26.76,421153.0
2024-12-04 13:00:00,26.76,26.76,26.55,26.58,836165.0,26.76,26.76,26.55,26.58,836165.0
2024-12-04 13:30:00,26.58,26.62,26.53,26.59,575204.0,26.58,26.62,26.53,26.59,575204.0
2024-12-04 14:00:00,26.59,26.6,26.45,26.53,824176.0,26.59,26.6,26.45,26.53,824176.0
2024-12-04 14:30:00,26.52,26.59,26.51,26.57,607943.0,26.52,26.59,26.51,26.57,607943.0
2024-12-04 15:00:00,26.57,26.68,26.57,26.66,562132.0,26.57,26.68,26.57,26.66,562132.0
2024-12-04 15:30:00,26.66,26.78,26.6,26.78,2540429.0,26.66,26.78,26.6,26.78,2540429.0
2024-12-05 09:30:00,26.99,27.17,26.87,27.11,4100763.0,26.99,27.17,26.87,27.11,4100763.0
2024-12-05 10:00:00,27.11,27.13,26.9,26.96,1631456.0,27.11,27.13,26.9,26.96,1631456.0
2024-12-05 10:30:00,26.96,27.01,26.9,26.93,1122609.0,26.96,27.01,26.9,26.93,1122609.0
2024-12-05 11:00:00,26.93,27.01,26.89,26.89,903993.0,26.93,27.01,26.89,26.89,903993.0
2024-12-05 11:30:00,26.9,26.94,26.82,26.9,901620.0,26.9,26.94,26.82,26.9,901620.0
2024-12-05 12:00:00,26.9,26.9,26.76,26.78,548761.0,26.9,26.9,26.76,26.78,548761.0
2024-12-05 12:30:00,26.78,26.79,26.67,26.71,593631.0,26.78,26.79,26.67,26.71,593631.0
2024-12-05 13:00:00,26.71,26.75,26.59,26.62,832318.0,26.71,26.75,26.59,26.62,832318.0
2024-12-05 13:30:00,26.63,26.7,26.59,26.68,591985.0,26.63,26.7,26.59,26.68,591985.0
2024-12-05 14:00:00,26.67,26.73,26.63,26.69,873420.0,26.67,26.73,26.63,26.69,873420.0
2024-12-05 14:30:00,26.69,26.7,26.56,26.65,1119063.0,26.69,26.7,26.56,26.65,1119063.0
2024-12-05 15:00:00,26.64,26.67,26.54,26.57,875368.0,26.64,26.67,26.54,26.57,875368.0
2024-12-05 15:30:00,26.56,26.6,26.42,26.46,2579145.0,26.56,26.6,26.42,26.46,2579145.0
2024-12-06 09:30:00,26.49,26.65,26.03,26.07,2552092.0,26.49,26.65,26.03,26.07,2552092.0
2024-12-06 10:00:00,26.08,26.3,25.89,26.28,2503738.0,26.08,26.3,25.89,26.28,2503738.0
2024-12-06 10:30:00,26.28,26.36,26.24,26.29,602430.0,26.28,26.36,26.24,26.29,602430.0
2024-12-06 11:00:00,26.3,26.4,26.23,26.35,824840.0,26.3,26.4,26.23,26.35,824840.0
2024-12-06 11:30:00,26.34,26.36,26.23,26.28,376143.0,26.34,26.36,26.23,26.28,376143.0
2024-12-06 12:00:00,26.27,26.34,26.22,26.32,419103.0,26.27,26.34,26.22,26.32,419103.0
2024-12-06 12:30:00,26.32,26.43,26.3,26.35,644610.0,26.32,26.43,26.3,26.35,644610.0
2024-12-06 13:00:00,26.35,26.45,26.32,26.38,486319.0,26.35,26.45,26.32,26.38,486319.0
2024-12-06 13:30:00,26.37,26.42,26.36,26.38,437550.0,26.37,26.42,26.36,26.38,437550.0
2024-12-06 14:00:00,26.37,26.4,26.33,26.37,684563.0,26.37,26.4,26.33,26.37,684563.0
2024-12-06 14:30:00,26.36,26.51,26.35,26.45,1038468.0,26.36,26.51,26.35,26.45,1038468.0
2024-12-06 15:00:00,26.46,26.56,26.44,26.55,1078516.0,26.46,26.56,26.44,26.55,1078516.0
2024-12-06 15:30:00,26.54,26.65,26.52,26.6,3051708.0,26.54,26.65,26.52,26.6,3051708.0
2024-12-09 09:30:00,26.56,26.6,26.24,26.26,1704575.0,26.56,26.6,26.24,26.26,1704575.0
2024-12-09 10:00:00,26.26,26.31,25.64,25.69,2823871.0,26.26,26.31,25.64,25.69,2823871.0
2024-12-09 10:30:00,25.69,25.75,25.33,25.46,2699040.0,25.69,25.75,25.33,25.46,2699040.0
2024-12-09 11:00:00,25.47,25.59,25.39,25.57,1415759.0,25.47,25.59,25.39,25.57,1415759.0
2024-12-09 11:30:00,25.57,25.96,25.55,25.94,1132844.0,25.57,25.96,25.55,25.94,1132844.0
2024-12-09 12:00:00,25.94,25.94,25.76,25.81,882501.0,25.94,25.94,25.76,25.81,882501.0
2024-12-09 12:30:00,25.8,25.81,25.61,25.67,618170.0,25.8,25.81,25.61,25.67,618170.0
2024-12-09 13:00:00,25.66,25.78,25.66,25.75,508182.0,25.66,25.78,25.66,25.75,508182.0
2024-12-09 13:30:00,25.74,25.8,25.7,25.76,526909.0,25.74,25.8,25.7,25.76,526909.0
2024-12-09 14:00:00,25.76,25.76,25.61,25.66,455622.0,25.76,25.76,25.61,25.66,455622.0
2024-12-09 14:30:00,25.66,25.73,25.57,25.6,554349.0,25.66,25.73,25.57,25.6,554349.0
2024-12-09 15:00:00,25.59,25.61,25.4,25.42,744478.0,25.59,25.61,25.4,25.42,744478.0
2024-12-09 15:30:00,25.42,25.48,25.36,25.4,2365431.0,25.42,25.48,25.36,25.4,2365431.0
2024-12-10 09:30:00,25.96,26.17,25.65,25.82,2670400.0,25.96,26.17,25.65,25.82,2670400.0
2024-12-10 10:00:00,25.82,25.95,25.64,25.86,1602362.0,25.82,25.95,25.64,25.86,1602362.0
2024-12-10 10:30:00,25.86,26.36,25.85,26.28,2422428.0,25.86,26.36,25.85,26.28,2422428.0
2024-12-10 11:00:00,26.28,26.3,26.12,26.21,1317793.0,26.28,26.3,26.12,26.21,1317793.0
2024-12-10 11:30:00,26.21,26.25,26.03,26.24,1186829.0,26.21,26.25,26.03,26.24,1186829.0
2024-12-10 12:00:00,26.24,26.28,26.06,26.11,595626.0,26.24,26.28,26.06,26.11,595626.0
2024-12-10 12:30:00,26.11,26.14,25.97,25.99,493796.0,26.11,26.14,25.97,25.99,493796.0
2024-12-10 13:00:00,26.0,26.02,25.91,26.01,360077.0,26.0,26.02,25.91,26.01,360077.0
2024-12-10 13:30:00,26.01,26.02,25.9,26.02,405145.0,26.01,26.02,25.9,26.02,405145.0
2024-12-10 14:00:00,26.02,26.03,25.92,26.0,400888.0,26.02,26.03,25.92,26.0,400888.0
2024-12-10 14:30:00,26.0,26.01,25.9,25.91,488791.0,26.0,26.01,25.9,25.91,488791.0
2024-12-10 15:00:00,25.91,25.92,25.83,25.87,508053.0,25.91,25.92,25.83,25.87,508053.0
2024-12-10 15:30:00,25.87,25.9,25.78,25.86,1867185.0,25.87,25.9,25.78,25.86,1867185.0
2024-12-11 09:30:00,25.93,26.42,25.93,26.41,1869402.0,25.93,26.42,25.93,26.41,1869402.0
2024-12-11 10:00:00,26.42,26.55,26.31,26.39,1212722.0,26.42,26.55,26.31,26.39,1212722.0
2024-12-11 10:30:00,26.39,26.5,26.29,26.45,1036839.0,26.39,26.5,26.29,26.45,1036839.0
2024-12-11 11:00:00,26.46,26.48,26.35,26.46,532878.0,26.46,26.48,26.35,26.46,532878.0
2024-12-11 11:30:00,26.46,26.55,26.4,26.51,560585.0,26.46,26.55,26.4,26.51,560585.0
2024-12-11 12:00:00,26.5,26.53,26.44,26.53,415034.0,26.5,26.53,26.44,26.53,415034.0
2024-12-11 12:30:00,26.53,26.54,26.48,26.53,372415.0,26.53,26.54,26.48,26.53,372415.0
2024-12-11 13:00:00,26.52,26.57,26.46,26.49,635956.0,26.52,26.57,26.46,26.49,635956.0
2024-12-11 13:30:00,26.49,26.57,26.48,26.53,363708.0,26.49,26.57,26.48,26.53,363708.0
2024-12-11 14:00:00,26.53,26.55,26.47,26.49,390141.0,26.53,26.55,26.47,26.49,390141.0
2024-12-11 14:30:00,26.5,26.56,26.45,26.55,659115.0,26.5,26.56,26.45,26.55,659115.0
2024-12-11 15:00:00,26.55,26.56,26.45,26.5,485416.0,26.55,26.56,26.45,26.5,485416.0
2024-12-11 15:30:00,26.5,26.62,26.48,26.61,1925789.0,26.5,26.62,26.48,26.61,1925789.0
2024-12-12 09:30:00,26.5,26.78,26.48,26.67,1765444.0,26.5,26.78,26.48,26.67,1765444.0
2024-12-12 10:00:00,26.66,26.74,26.45,26.69,1105907.0,26.66,26.74,26.45,26.69,1105907.0
2024-12-12 10:30:00,26.69,26.73,26.55,26.64,841640.0,26.69,26.73,26.55,26.64,841640.0
2024-12-12 11:00:00,26.64,26.7,26.59,26.66,576981.0,26.64,26.7,26.59,26.66,576981.0
2024-12-12 11:30:00,26.66,26.67,26.53,26.54,797058.0,26.66,26.67,26.53,26.54,797058.0
2024-12-12 12:00:00,26.54,26.67,26.53,26.64,631328.0,26.54,26.67,26.53,26.64,631328.0
2024-12-12 12:30:00,26.64,26.67,26.61,26.62,270401.0,26.64,26.67,26.61,26.62,270401.0
2024-12-12 13:00:00,26.62,26.65,26.6,26.6,534085.0,26.62,26.65,26.6,26.6,534085.0
2024-12-12 13:30:00,26.6,26.61,26.5,26.54,490961.0,26.6,26.61,26.5,26.54,490961.0
2024-12-12 14:00:00,26.54,26.54,26.29,26.32,713924.0,26.54,26.54,26.29,26.32,713924.0
2024-12-12 14:30:00,26.32,26.35,26.28,26.35,340115.0,26.32,26.35,26.28,26.35,340115.0
2024-12-12 15:00:00,26.35,26.39,26.3,26.33,559217.0,26.35,26.39,26.3,26.33,559217.0
2024-12-12 15:30:00,26.32,26.36,26.18,26.18,2122021.0,26.32,26.36,26.18,26.18,2122021.0
2024-12-13 09:30:00,26.29,26.41,25.94,26.11,1986221.0,26.29,26.41,25.94,26.11,1986221.0
2024-12-13 10:00:00,26.12,26.13,25.95,26.0,837295.0,26.12,26.13,25.95,26.0,837295.0
2024-12-13 10:30:00,26.0,26.06,25.91,25.92,588263.0,26.0,26.06,25.91,25.92,588263.0
2024-12-13 11:00:00,25.92,26.08,25.89,26.02,603884.0,25.92,26.08,25.89,26.02,603884.0
2024-12-13 11:30:00,26.02,26.05,25.88,25.91,509713.0,26.02,26.05,25.88,25.91,509713.0
2024-12-13 12:00:00,25.91,25.91,25.82,25.82,530002.0,25.91,25.91,25.82,25.82,530002.0
2024-12-13 12:30:00,25.82,25.92,25.78,25.9,620261.0,25.82,25.92,25.78,25.9,620261.0
2024-12-13 13:00:00,25.9,25.97,25.87,25.95,282872.0,25.9,25.97,25.87,25.95,282872.0
2024-12-13 13:30:00,25.95,25.96,25.79,25.8,375663.0,25.95,25.96,25.79,25.8,375663.0
2024-12-13 14:00:00,25.8,25.85,25.78,25.81,411998.0,25.8,25.85,25.78,25.81,411998.0
2024-12-13 14:30:00,25.81,25.92,25.81,25.89,576441.0,25.81,25.92,25.81,25.89,576441.0
2024-12-13 15:00:00,25.89,25.9,25.85,25.88,462157.0,25.89,25.9,25.85,25.88,462157.0
2024-12-13 15:30:00,25.88,25.98,25.87,25.9,1573658.0,25.88,25.98,25.87,25.9,1573658.0
2024-12-16 09:30:00,26.28,26.46,26.11,26.29,2550954.0,26.28,26.46,26.11,26.29,2550954.0
2024-12-16 10:00:00,26.29,26.33,26.08,26.19,957401.0,26.29,26.33,26.08,26.19,957401.0
2024-12-16 10:30:00,26.19,26.23,26.03,26.04,671311.0,26.19,26.23,26.03,26.04,671311.0
2024-12-16 11:00:00,26.04,26.11,25.99,26.05,718535.0,26.04,26.11,25.99,26.05,718535.0
2024-12-16 11:30:00,26.06,26.06,25.96,26.04,465707.0,26.06,26.06,25.96,26.04,465707.0
2024-12-16 12:00:00,26.04,26.06,25.94,25.96,478862.0,26.04,26.06,25.94,25.96,478862.0
2024-12-16 12:30:00,25.96,25.96,25.87,25.95,632865.0,25.96,25.96,25.87,25.95,632865.0
2024-12-16 13:00:00,25.95,26.05,25.94,26.02,569271.0,25.95,26.05,25.94,26.02,569271.0
2024-12-16 13:30:00,26.02,26.08,25.92,25.94,582888.0,26.02,26.08,25.92,25.94,582888.0
2024-12-16 14:00:00,25.94,26.01,25.91,25.93,417600.0,25.94,26.01,25.91,25.93,417600.0
2024-12-16 14:30:00,25.94,26.02,25.91,26.0,475845.0,25.94,26.02,25.91,26.0,475845.0
2024-12-16 15:00:00,26.0,26.0,25.95,25.96,447964.0,26.0,26.0,25.95,25.96,447964.0
2024-12-16 15:30:00,25.96,25.97,25.85,25.91,1746524.0,25.96,25.97,25.85,25.91,1746524.0
2024-12-17 09:30:00,25.87,25.99,25.64,25.74,2463137.0,25.87,25.99,25.64,25.74,2463137.0
2024-12-17 10:00:00,25.74,25.84,25.4,25.55,1787982.0,25.74,25.84,25.4,25.55,1787982.0
2024-12-17 10:30:00,25.55,25.63,25.54,25.57,872493.0,25.55,25.63,25.54,25.57,872493.0
2024-12-17 11:00:00,25.56,25.78,25.52,25.72,948631.0,25.56,25.78,25.52,25.72,948631.0
2024-12-17 11:30:00,25.73,25.85,25.68,25.83,722851.0,25.73,25.85,25.68,25.83,722851.0
2024-12-17 12:00:00,25.83,25.85,25.74,25.8,625348.0,25.83,25.85,25.74,25.8,625348.0
2024-12-17 12:30:00,25.8,25.84,25.73,25.84,554874.0,25.8,25.84,25.73,25.84,554874.0
2024-12-17 13:00:00,25.84,25.85,25.69,25.71,588667.0,25.84,25.85,25.69,25.71,588667.0
2024-12-17 13:30:00,25.71,25.76,25.7,25.75,352159.0,25.71,25.76,25.7,25.75,352159.0
2024-12-17 14:00:00,25.75,25.78,25.7,25.7,458994.0,25.75,25.78,25.7,25.7,458994.0
2024-12-17 14:30:00,25.7,25.71,25.59,25.64,620057.0,25.7,25.71,25.59,25.64,620057.0
2024-12-17 15:00:00,25.64,25.66,25.59,25.61,645796.0,25.64,25.66,25.59,25.61,645796.0
2024-12-17 15:30:00,25.61,25.74,25.6,25.71,2303446.0,25.61,25.74,25.6,25.71,2303446.0
2024-12-18 09:30:00,26.11,26.19,25.78,25.86,1891788.0,26.11,26.19,25.78,25.86,1891788.0
2024-12-18 10:00:00,25.86,25.94,25.77,25.89,1653960.0,25.86,25.94,25.77,25.89,1653960.0
2024-12-18 10:30:00,25.89,26.04,25.86,25.93,1622735.0,25.89,26.04,25.86,25.93,1622735.0
2024-12-18 11:00:00,25.94,25.97,25.78,25.96,728218.0,25.94,25.97,25.78,25.96,728218.0
2024-12-18 11:30:00,25.96,25.96,25.8,25.82,526473.0,25.96,25.96,25.8,25.82,526473.0
2024-12-18 12:00:00,25.82,25.85,25.71,25.81,564736.0,25.82,25.85,25.71,25.81,564736.0
2024-12-18 12:30:00,25.8,25.9,25.8,25.88,532702.0,25.8,25.9,25.8,25.88,532702.0
2024-12-18 13:00:00,25.88,25.93,25.83,25.91,479852.0,25.88,25.93,25.83,25.91,479852.0
2024-12-18 13:30:00,25.9,25.93,25.85,25.91,412258.0,25.9,25.93,25.85,25.91,412258.0
2024-12-18 14:00:00,25.9,25.91,25.49,25.51,1174265.0,25.9,25.91,25.49,25.51,1174265.0
2024-12-18 14:30:00,25.51,25.67,25.35,25.37,964583.0,25.51,25.67,25.35,25.37,964583.0
2024-12-18 15:00:00,25.37,25.43,25.04,25.08,1803185.0,25.37,25.43,25.04,25.08,1803185.0
2024-12-18 15:30:00,25.08,25.1,24.54,24.81,4813885.0,25.08,25.1,24.54,24.81,4813885.0
2024-12-19 09:30:00,25.0,25.45,25.0,25.23,2153205.0,25.0,25.45,25.0,25.23,2153205.0
2024-12-19 10:00:00,25.23,25.26,24.89,24.89,1717545.0,25.23,25.26,24.89,24.89,1717545.0
2024-12-19 10:30:00,24.9,25.08,24.77,25.0,1276926.0,24.9,25.08,24.77,25.0,1276926.0
2024-12-19 11:00:00,24.99,25.07,24.8,25.06,873851.0,24.99,25.07,24.8,25.06,873851.0
2024-12-19 11:30:00,25.06,25.17,25.01,25.04,1105057.0,25.06,25.17,25.01,25.04,1105057.0
2024-12-19 12:00:00,25.04,25.07,24.87,24.91,496629.0,25.04,25.07,24.87,24.91,496629.0
2024-12-19 12:30:00,24.91,24.95,24.81,24.94,473682.0,24.91,24.95,24.81,24.94,473682.0
2024-12-19 13:00:00,24.94,25.01,24.85,25.0,559830.0,24.94,25.01,24.85,25.0,559830.0
2024-12-19 13:30:00,24.99,25.14,24.96,25.13,700367.0,24.99,25.14,24.96,25.13,700367.0
2024-12-19 14:00:00,25.13,25.13,25.04,25.09,576005.0,25.13,25.13,25.04,25.09,576005.0
2024-12-19 14:30:00,25.09,25.12,25.04,25.05,560165.0,25.09,25.12,25.04,25.05,560165.0
2024-12-19 15:00:00,25.05,25.17,25.02,25.13,970002.0,25.05,25.17,25.02,25.13,970002.0
2024-12-19 15:30:00,25.13,25.3,25.06,25.18,3931922.0,25.13,25.3,25.06,25.18,3931922.0
2024-12-20 09:30:00,25.68,26.42,25.44,25.76,10150471.0,25.68,26.42,25.44,25.76,10150471.0
2024-12-20 10:00:00,25.78,26.33,25.45,25.76,4667975.0,25.78,26.33,25.45,25.76,4667975.0
2024-12-20 10:30:00,25.76,26.1,25.72,25.73,2576104.0,25.76,26.1,25.72,25.73,2576104.0
2024-12-20 11:00:00,25.73,26.37,25.65,26.34,3286237.0,25.73,26.37,25.65,26.34,3286237.0
2024-12-20 11:30:00,26.34,26.6,26.28,26.53,2668625.0,26.34,26.6,26.28,26.53,2668625.0
2024-12-20 12:00:00,26.53,26.73,26.5,26.69,1912657.0,26.53,26.73,26.5,26.69,1912657.0
2024-12-20 12:30:00,26.68,26.77,26.56,26.67,1337215.0,26.68,26.77,26.56,26.67,1337215.0
2024-12-20 13:00:00,26.67,26.72,26.59,26.66,920885.0,26.67,26.72,26.59,26.66,920885.0
2024-12-20 13:30:00,26.65,26.87,26.61,26.83,1204624.0,26.65,26.87,26.61,26.83,1204624.0
2024-12-20 14:00:00,26.83,26.98,26.78,26.97,1473012.0,26.83,26.98,26.78,26.97,1473012.0
2024-12-20 14:30:00,26.96,27.14,26.88,26.94,2416068.0,26.96,27.14,26.88,26.94,2416068.0
2024-12-20 15:00:00,26.94,26.98,26.79,26.82,1697864.0,26.94,26.98,26.79,26.82,1697864.0
2024-12-20 15:30:00,26.82,26.85,26.65,26.82,4505532.0,26.82,26.85,26.65,26.82,4505532.0
2024-12-23 09:30:00,26.52,26.54,25.5,25.73,6692768.0,26.52,26.54,25.5,25.73,6692768.0
2024-12-23 10:00:00,25.73,25.88,25.35,25.84,3051731.0,25.73,25.88,25.35,25.84,3051731.0
2024-12-23 10:30:00,25.84,25.92,25.4,25.43,1828286.0,25.84,25.92,25.4,25.43,1828286.0
2024-12-23 11:00:00,25.42,25.52,25.26,25.4,1686610.0,25.42,25.52,25.26,25.4,1686610.0
2024-12-23 11:30:00,25.4,25.71,25.31,25.71,1240363.0,25.4,25.71,25.31,25.71,1240363.0
2024-12-23 12:00:00,25.7,25.74,25.38,25.6,1472690.0,25.7,25.74,25.38,25.6,1472690.0
2024-12-23 12:30:00,25.6,25.61,25.44,25.5,1111484.0,25.6,25.61,25.44,25.5,1111484.0
2024-12-23 13:00:00,25.5,25.51,25.41,25.51,1151980.0,25.5,25.51,25.41,25.51,1151980.0
2024-12-23 13:30:00,25.52,25.65,25.5,25.57,687346.0,25.52,25.65,25.5,25.57,687346.0
2024-12-23 14:00:00,25.56,25.68,25.52,25.67,831227.0,25.56,25.68,25.52,25.67,831227.0
2024-12-23 14:30:00,25.67,25.81,25.66,25.75,1131060.0,25.67,25.81,25.66,25.75,1131060.0
2024-12-23 15:00:00,25.75,25.9,25.73,25.88,1389508.0,25.75,25.9,25.73,25.88,1389508.0
2024-12-23 15:30:00,25.88,26.02,25.73,25.73,4499030.0,25.88,26.02,25.73,25.73,4499030.0
2024-12-24 09:30:00,26.0,26.05,25.42,25.59,2344365.0,26.0,26.05,25.42,25.59,2344365.0
2024-12-24 10:00:00,25.59,25.8,25.53,25.75,1163410.0,25.59,25.8,25.53,25.75,1163410.0
2024-12-24 10:30:00,25.75,25.76,25.63,25.68,534567.0,25.75,25.76,25.63,25.68,534567.0
2024-12-24 11:00:00,25.69,25.74,25.61,25.7,572757.0,25.69,25.74,25.61,25.7,572757.0
2024-12-24 11:30:00,25.7,25.76,25.63,25.7,505904.0,25.7,25.76,25.63,25.7,505904.0
2024-12-24 12:00:00,25.7,25.78,25.66,25.67,750431.0,25.7,25.78,25.66,25.67,750431.0
2024-12-24 12:30:00,25.67,25.79,25.55,25.76,1890256.0,25.67,25.79,25.55,25.76,1890256.0
2024-12-26 09:30:00,25.48,25.56,25.36,25.45,1556551.0,25.48,25.56,25.36,25.45,1556551.0
2024-12-26 10:00:00,25.45,25.79,25.41,25.75,1204542.0,25.45,25.79,25.41,25.75,1204542.0
2024-12-26 10:30:00,25.75,25.83,25.71,25.79,802494.0,25.75,25.83,25.71,25.79,802494.0
2024-12-26 11:00:00,25.78,25.79,25.59,25.61,571350.0,25.78,25.79,25.59,25.61,571350.0
2024-12-26 11:30:00,25.61,25.79,25.6,25.78,503295.0,25.61,25.79,25.6,25.78,503295.0
2024-12-26 12:00:00,25.78,25.79,25.69,25.72,357720.0,25.78,25.79,25.69,25.72,357720.0
2024-12-26 12:30:00,25.72,25.77,25.66,25.69,375254.0,25.72,25.77,25.66,25.69,375254.0
2024-12-26 13:00:00,25.7,25.76,25.68,25.73,312554.0,25.7,25.76,25.68,25.73,312554.0
2024-12-26 13:30:00,25.72,25.75,25.7,25.74,298041.0,25.72,25.75,25.7,25.74,298041.0
2024-12-26 14:00:00,25.73,25.77,25.69,25.75,439675.0,25.73,25.77,25.69,25.75,439675.0
2024-12-26 14:30:00,25.75,25.8,25.7,25.78,525158.0,25.75,25.8,25.7,25.78,525158.0
2024-12-26 15:00:00,25.78,25.82,25.73,25.74,571291.0,25.78,25.82,25.73,25.74,571291.0
2024-12-26 15:30:00,25.73,25.77,25.64,25.65,1833357.0,25.73,25.77,25.64,25.65,1833357.0
2024-12-27 09:30:00,25.41,25.54,25.3,25.37,1456499.0,25.41,25.54,25.3,25.37,1456499.0
2024-12-27 10:00:00,25.37,25.37,24.95,25.0,1399290.0,25.37,25.37,24.95,25.0,1399290.0
2024-12-27 10:30:00,25.0,25.13,24.93,25.05,753921.0,25.0,25.13,24.93,25.05,753921.0
2024-12-27 11:00:00,25.05,25.07,24.89,25.05,1086359.0,25.05,25.07,24.89,25.05,1086359.0
2024-12-27 11:30:00,25.05,25.06,24.89,24.92,971445.0,25.05,25.06,24.89,24.92,971445.0
2024-12-27 12:00:00,24.92,25.03,24.91,25.01,391246.0,24.92,25.03,24.91,25.01,391246.0
2024-12-27 12:30:00,25.01,25.08,24.95,24.96,492209.0,25.01,25.08,24.95,24.96,492209.0
2024-12-27 13:00:00,24.97,25.0,24.91,24.92,429878.0,24.97,25.0,24.91,24.92,429878.0
2024-12-27 13:30:00,24.91,25.01,24.9,25.0,433885.0,24.91,25.01,24.9,25.0,433885.0
2024-12-27 14:00:00,25.0,25.06,24.97,24.98,330624.0,25.0,25.06,24.97,24.98,330624.0
2024-12-27 14:30:00,24.98,25.14,24.98,25.13,378673.0,24.98,25.14,24.98,25.13,378673.0
2024-12-27 15:00:00,25.13,25.14,24.99,25.01,463207.0,25.13,25.14,24.99,25.01,463207.0
2024-12-27 15:30:00,25.0,25.12,24.94,25.1,1705107.0,25.0,25.12,24.94,25.1,1705107.0
2024-12-30 09:30:00,24.61,24.72,24.31,24.45,2354060.0,24.61,24.72,24.31,24.45,2354060.0
2024-12-30 10:00:00,24.45,24.71,24.4,24.7,1354664.0,24.45,24.71,24.4,24.7,1354664.0
2024-12-30 10:30:00,24.69,24.98,24.63,24.98,884477.0,24.69,24.98,24.63,24.98,884477.0
2024-12-30 11:00:00,24.97,25.04,24.89,24.94,802239.0,24.97,25.04,24.89,24.94,802239.0
2024-12-30 11:30:00,24.94,25.13,24.91,25.13,1271984.0,24.94,25.13,24.91,25.13,1271984.0
2024-12-30 12:00:00,25.13,25.2,25.07,25.2,743984.0,25.13,25.2,25.07,25.2,743984.0
2024-12-30 12:30:00,25.2,25.3,25.16,25.26,593064.0,25.2,25.3,25.16,25.26,593064.0
2024-12-30 13:00:00,25.26,25.35,25.19,25.23,548045.0,25.26,25.35,25.19,25.23,548045.0
2024-12-30 13:30:00,25.23,25.29,25.21,25.23,428732.0,25.23,25.29,25.21,25.23,428732.0
2024-12-30 14:00:00,25.22,25.24,25.15,25.17,540497.0,25.22,25.24,25.15,25.17,540497.0
2024-12-30 14:30:00,25.17,25.22,25.15,25.17,371464.0,25.17,25.22,25.15,25.17,371464.0
2024-12-30 15:00:00,25.17,25.21,25.07,25.08,534952.0,25.17,25.21,25.07,25.08,534952.0
2024-12-30 15:30:00,25.08,25.12,25.02,25.06,1851845.0,25.08,25.12,25.02,25.06,1851845.0
2024-12-31 09:30:00,24.86,25.24,24.86,25.23,1285546.0,24.86,25.24,24.86,25.23,1285546.0
2024-12-31 10:00:00,25.23,25.38,25.11,25.3,929632.0,25.23,25.38,25.11,25.3,929632.0
2024-12-31 10:30:00,25.3,25.32,25.15,25.18,493707.0,25.3,25.32,25.15,25.18,493707.0
2024-12-31 11:00:00,25.18,25.18,25.02,25.04,572919.0,25.18,25.18,25.02,25.04,572919.0
2024-12-31 11:30:00,25.03,25.14,25.01,25.05,484367.0,25.03,25.14,25.01,25.05,484367.0
2024-12-31 12:00:00,25.04,25.06,24.95,24.95,328547.0,25.04,25.06,24.95,24.95,328547.0
2024-12-31 12:30:00,24.96,25.11,24.92,25.11,349381.0,24.96,25.11,24.92,25.11,349381.0
2024-12-31 13:00:00,25.1,25.15,24.97,24.98,421486.0,25.1,25.15,24.97,24.98,421486.0
2024-12-31 13:30:00,24.98,25.09,24.96,24.98,292731.0,24.98,25.09,24.96,24.98,292731.0
2024-12-31 14:00:00,24.98,25.07,24.95,24.97,405672.0,24.98,25.07,24.95,24.97,405672.0
2024-12-31 14:30:00,24.98,25.06,24.89,25.05,572718.0,24.98,25.06,24.89,25.05,572718.0
2024-12-31 15:00:00,25.05,25.09,24.96,25.08,484619.0,25.05,25.09,24.96,25.08,484619.0
2024-12-31 15:30:00,25.08,25.09,24.88,24.92,1326828.0,25.08,25.09,24.88,24.92,1326828.0
2025-01-02 09:30:00,25.13,25.33,25.03,25.3,1871877.0,25.13,25.33,25.03,25.3,1871877.0
2025-01-02 10:00:00,25.29,25.4,25.1,25.15,1371803.0,25.29,25.4,25.1,25.15,1371803.0
2025-01-02 10:30:00,25.14,25.3,25.06,25.19,895589.0,25.14,25.3,25.06,25.19,895589.0
2025-01-02 11:00:00,25.19,25.22,24.99,25.21,1063905.0,25.19,25.22,24.99,25.21,1063905.0
2025-01-02 11:30:00,25.21,25.26,25.14,25.18,648686.0,25.21,25.26,25.14,25.18,648686.0
2025-01-02 12:00:00,25.19,25.19,24.93,24.93,794112.0,25.19,25.19,24.93,24.93,794112.0
2025-01-02 12:30:00,24.94,24.96,24.68,24.76,700541.0,24.94,24.96,24.68,24.76,700541.0
2025-01-02 13:00:00,24.76,24.77,24.64,24.72,621885.0,24.76,24.77,24.64,24.72,621885.0
2025-01-02 13:30:00,24.73,24.76,24.6,24.73,735734.0,24.73,24.76,24.6,24.73,735734.0
2025-01-02 14:00:00,24.72,24.87,24.69,24.86,878834.0,24.72,24.87,24.69,24.86,878834.0
2025-01-02 14:30:00,24.87,24.94,24.81,24.89,1195436.0,24.87,24.94,24.81,24.89,1195436.0
2025-01-02 15:00:00,24.9,25.04,24.9,25.0,903983.0,24.9,25.04,24.9,25.0,903983.0
2025-01-02 15:30:00,25.0,25.08,24.96,25.03,2986139.0,25.0,25.08,24.96,25.03,2986139.0
2025-01-03 09:30:00,25.03,25.1,23.93,24.09,4207670.0,25.03,25.1,23.93,24.09,4207670.0
2025-01-03 10:00:00,24.1,24.53,24.02,24.44,2434205.0,24.1,24.53,24.02,24.44,2434205.0
2025-01-03 10:30:00,24.43,24.52,24.32,24.39,1021537.0,24.43,24.52,24.32,24.39,1021537.0
2025-01-03 11:00:00,24.39,24.46,24.31,24.36,678842.0,24.39,24.46,24.31,24.36,678842.0
2025-01-03 11:30:00,24.36,24.45,24.28,24.29,537572.0,24.36,24.45,24.28,24.29,537572.0
2025-01-03 12:00:00,24.3,24.39,24.28,24.3,660345.0,24.3,24.39,24.28,24.3,660345.0
2025-01-03 12:30:00,24.3,24.4,24.28,24.38,534913.0,24.3,24.4,24.28,24.38,534913.0
2025-01-03 13:00:00,24.38,24.42,24.33,24.4,404160.0,24.38,24.42,24.33,24.4,404160.0
2025-01-03 13:30:00,24.41,24.45,24.28,24.3,625215.0,24.41,24.45,24.28,24.3,625215.0
2025-01-03 14:00:00,24.29,24.33,24.24,24.32,616164.0,24.29,24.33,24.24,24.32,616164.0
2025-01-03 14:30:00,24.31,24.39,24.29,24.35,811946.0,24.31,24.39,24.29,24.35,811946.0
2025-01-03 15:00:00,24.34,24.34,24.24,24.27,864652.0,24.34,24.34,24.24,24.27,864652.0
2025-01-03 15:30:00,24.26,24.41,24.25,24.38,2574635.0,24.26,24.41,24.25,24.38,2574635.0
2025-01-06 09:30:00,24.63,24.74,24.25,24.26,2725289.0,24.63,24.74,24.25,24.26,2725289.0
2025-01-06 10:00:00,24.26,24.44,24.18,24.23,1342513.0,24.26,24.44,24.18,24.23,1342513.0
2025-01-06 10:30:00,24.23,24.45,24.19,24.44,1056222.0,24.23,24.45,24.19,24.44,1056222.0
2025-01-06 11:00:00,24.44,24.61,24.41,24.59,1245588.0,24.44,24.61,24.41,24.59,1245588.0
2025-01-06 11:30:00,24.6,24.68,24.55,24.58,1047950.0,24.6,24.68,24.55,24.58,1047950.0
2025-01-06 12:00:00,24.58,24.63,24.49,24.49,652515.0,24.58,24.63,24.49,24.49,652515.0
2025-01-06 12:30:00,24.49,24.55,24.43,24.51,648781.0,24.49,24.55,24.43,24.51,648781.0
2025-01-06 13:00:00,24.51,24.51,24.36,24.4,515161.0,24.51,24.51,24.36,24.4,515161.0
2025-01-06 13:30:00,24.41,24.42,24.25,24.27,604123.0,24.41,24.42,24.25,24.27,604123.0
2025-01-06 14:00:00,24.28,24.33,24.2,24.29,917352.0,24.28,24.33,24.2,24.29,917352.0
2025-01-06 14:30:00,24.28,24.29,24.13,24.14,924723.0,24.28,24.29,24.13,24.14,924723.0
2025-01-06 15:00:00,24.14,24.15,24.06,24.08,1326909.0,24.14,24.15,24.06,24.08,1326909.0
2025-01-06 15:30:00,24.09,24.2,24.07,24.15,2702375.0,24.09,24.2,24.07,24.15,2702375.0
2025-01-07 09:30:00,24.07,24.17,23.54,23.58,3108939.0,24.07,24.17,23.54,23.58,3108939.0
2025-01-07 10:00:00,23.57,23.71,23.27,23.67,3289177.0,23.57,23.71,23.27,23.67,3289177.0
2025-01-07 10:30:00,23.66,24.03,23.59,23.98,1953616.0,23.66,24.03,23.59,23.98,1953616.0
2025-01-07 11:00:00,23.99,24.06,23.85,23.89,1351235.0,23.99,24.06,23.85,23.89,1351235.0
2025-01-07 11:30:00,23.89,24.05,23.78,23.8,744440.0,23.89,24.05,23.78,23.8,744440.0
2025-01-07 12:00:00,23.81,23.97,23.81,23.92,501820.0,23.81,23.97,23.81,23.92,501820.0
2025-01-07 12:30:00,23.92,24.01,23.89,23.94,499988.0,23.92,24.01,23.89,23.94,499988.0
2025-01-07 13:00:00,23.95,23.98,23.84,23.88,728441.0,23.95,23.98,23.84,23.88,728441.0
2025-01-07 13:30:00,23.88,23.88,23.78,23.86,772524.0,23.88,23.88,23.78,23.86,772524.0
2025-01-07 14:00:00,23.85,23.87,23.77,23.83,662246.0,23.85,23.87,23.77,23.83,662246.0
2025-01-07 14:30:00,23.83,23.84,23.76,23.8,827475.0,23.83,23.84,23.76,23.8,827475.0
2025-01-07 15:00:00,23.8,23.8,23.66,23.69,1034799.0,23.8,23.8,23.66,23.69,1034799.0
2025-01-07 15:30:00,23.7,23.84,23.68,23.84,2632054.0,23.7,23.84,23.68,23.84,2632054.0
2025-01-08 09:30:00,23.51,23.9,23.4,23.74,2384575.0,23.51,23.9,23.4,23.74,2384575.0
2025-01-08 10:00:00,23.75,23.95,23.67,23.82,1324278.0,23.75,23.95,23.67,23.82,1324278.0
2025-01-08 10:30:00,23.82,24.03,23.81,23.96,1326116.0,23.82,24.03,23.81,23.96,1326116.0
2025-01-08 11:00:00,23.96,23.99,23.74,23.76,765479.0,23.96,23.99,23.74,23.76,765479.0
2025-01-08 11:30:00,23.77,23.94,23.72,23.89,679107.0,23.77,23.94,23.72,23.89,679107.0
2025-01-08 12:00:00,23.9,23.91,23.8,23.81,476705.0,23.9,23.91,23.8,23.81,476705.0
2025-01-08 12:30:00,23.81,23.89,23.77,23.87,685063.0,23.81,23.89,23.77,23.87,685063.0
2025-01-08 13:00:00,23.88,24.2,23.87,24.16,1387575.0,23.88,24.2,23.87,24.16,1387575.0
2025-01-08 13:30:00,24.15,24.16,24.03,24.12,834024.0,24.15,24.16,24.03,24.12,834024.0
2025-01-08 14:00:00,24.12,24.25,24.08,24.25,875714.0,24.12,24.25,24.08,24.25,875714.0
2025-01-08 14:30:00,24.25,24.27,24.14,24.18,836642.0,24.25,24.27,24.14,24.18,836642.0
2025-01-08 15:00:00,24.18,24.25,24.14,24.19,662686.0,24.18,24.25,24.14,24.19,662686.0
2025-01-08 15:30:00,24.19,24.23,24.15,24.18,2087874.0,24.19,24.23,24.15,24.18,2087874.0
2025-01-10 09:30:00,23.55,24.0,23.34,23.91,3408634.0,23.55,24.0,23.34,23.91,3408634.0
2025-01-10 10:00:00,23.89,24.15,23.63,24.13,1846735.0,23.89,24.15,23.63,24.13,1846735.0
2025-01-10 10:30:00,24.14,24.52,23.95,23.95,2452438.0,24.14,24.52,23.95,23.95,2452438.0
2025-01-10 11:00:00,23.95,24.11,23.92,24.04,601606.0,23.95,24.11,23.92,24.04,601606.0
2025-01-10 11:30:00,24.04,24.13,23.97,23.98,481982.0,24.04,24.13,23.97,23.98,481982.0
2025-01-10 12:00:00,23.98,24.15,23.94,24.14,609883.0,23.98,24.15,23.94,24.14,609883.0
2025-01-10 12:30:00,24.14,24.27,24.11,24.25,655957.0,24.14,24.27,24.11,24.25,655957.0
2025-01-10 13:00:00,24.25,24.27,24.19,24.23,591822.0,24.25,24.27,24.19,24.23,591822.0
2025-01-10 13:30:00,24.24,24.25,24.09,24.19,508053.0,24.24,24.25,24.09,24.19,508053.0
2025-01-10 14:00:00,24.19,24.23,24.07,24.2,641028.0,24.19,24.23,24.07,24.2,641028.0
2025-01-10 14:30:00,24.19,24.28,24.16,24.23,569358.0,24.19,24.28,24.16,24.23,569358.0
2025-01-10 15:00:00,24.23,24.26,24.07,24.1,767002.0,24.23,24.26,24.07,24.1,767002.0
2025-01-10 15:30:00,24.11,24.32,24.09,24.27,2651391.0,24.11,24.32,24.09,24.27,2651391.0
2025-01-13 09:30:00,23.73,24.18,23.73,24.12,2259324.0,23.73,24.18,23.73,24.12,2259324.0
2025-01-13 10:00:00,24.11,24.12,23.79,23.81,1090717.0,24.11,24.12,23.79,23.81,1090717.0
2025-01-13 10:30:00,23.8,24.03,23.79,23.89,882279.0,23.8,24.03,23.79,23.89,882279.0
2025-01-13 11:00:00,23.9,23.95,23.81,23.82,749377.0,23.9,23.95,23.81,23.82,749377.0
2025-01-13 11:30:00,23.82,23.87,23.62,23.62,615393.0,23.82,23.87,23.62,23.62,615393.0
2025-01-13 12:00:00,23.63,23.72,23.55,23.71,844075.0,23.63,23.72,23.55,23.71,844075.0
2025-01-13 12:30:00,23.71,23.71,23.57,23.66,600139.0,23.71,23.71,23.57,23.66,600139.0
2025-01-13 13:00:00,23.67,23.73,23.59,23.73,477711.0,23.67,23.73,23.59,23.73,477711.0
2025-01-13 13:30:00,23.73,23.81,23.71,23.8,582889.0,23.73,23.81,23.71,23.8,582889.0
2025-01-13 14:00:00,23.8,23.89,23.76,23.82,528440.0,23.8,23.89,23.76,23.82,528440.0
2025-01-13 14:30:00,23.81,23.88,23.79,23.84,420155.0,23.81,23.88,23.79,23.84,420155.0
2025-01-13 15:00:00,23.83,23.88,23.78,23.85,608223.0,23.83,23.88,23.78,23.85,608223.0
2025-01-13 15:30:00,23.85,23.92,23.82,23.89,2535960.0,23.85,23.92,23.82,23.89,2535960.0
2025-01-14 09:30:00,24.08,24.13,23.83,23.89,2147070.0,24.08,24.13,23.83,23.89,2147070.0
2025-01-14 10:00:00,23.89,24.38,23.83,24.3,1552921.0,23.89,24.38,23.83,24.3,1552921.0
2025-01-14 10:30:00,24.32,24.33,24.19,24.28,670773.0,24.32,24.33,24.19,24.28,670773.0
2025-01-14 11:00:00,24.28,24.28,24.11,24.15,940517.0,24.28,24.28,24.11,24.15,940517.0
2025-01-14 11:30:00,24.15,24.18,24.03,24.05,575299.0,24.15,24.18,24.03,24.05,575299.0
2025-01-14 12:00:00,24.05,24.16,24.04,24.1,572853.0,24.05,24.16,24.04,24.1,572853.0
2025-01-14 12:30:00,24.11,24.23,24.09,24.19,363737.0,24.11,24.23,24.09,24.19,363737.0
2025-01-14 13:00:00,24.18,24.3,24.18,24.28,335469.0,24.18,24.3,24.18,24.28,335469.0
2025-01-14 13:30:00,24.28,24.48,24.26,24.48,688665.0,24.28,24.48,24.26,24.48,688665.0
2025-01-14 14:00:00,24.48,24.59,24.45,24.55,816614.0,24.48,24.59,24.45,24.55,816614.0
2025-01-14 14:30:00,24.55,24.58,24.45,24.46,754622.0,24.55,24.58,24.45,24.46,754622.0
2025-01-14 15:00:00,24.47,24.5,24.32,24.49,910562.0,24.47,24.5,24.32,24.49,910562.0
2025-01-14 15:30:00,24.48,24.55,24.46,24.52,2113015.0,24.48,24.55,24.46,24.52,2113015.0
2025-01-15 09:30:00,25.22,25.28,24.8,24.89,2445118.0,25.22,25.28,24.8,24.89,2445118.0
2025-01-15 10:00:00,24.89,24.9,24.71,24.86,1122098.0,24.89,24.9,24.71,24.86,1122098.0
2025-01-15 10:30:00,24.86,24.86,24.66,24.81,1375083.0,24.86,24.86,24.66,24.81,1375083.0
2025-01-15 11:00:00,24.8,24.83,24.7,24.77,1148878.0,24.8,24.83,24.7,24.77,1148878.0
2025-01-15 11:30:00,24.77,24.94,24.68,24.89,1473634.0,24.77,24.94,24.68,24.89,1473634.0
2025-01-15 12:00:00,24.89,24.98,24.88,24.96,846759.0,24.89,24.98,24.88,24.96,846759.0
2025-01-15 12:30:00,24.96,24.96,24.85,24.9,776446.0,24.96,24.96,24.85,24.9,776446.0
2025-01-15 13:00:00,24.89,24.92,24.71,24.8,1130675.0,24.89,24.92,24.71,24.8,1130675.0
2025-01-15 13:30:00,24.8,24.87,24.74,24.87,698463.0,24.8,24.87,24.74,24.87,698463.0
2025-01-15 14:00:00,24.87,24.89,24.82,24.89,478202.0,24.87,24.89,24.82,24.89,478202.0
2025-01-15 14:30:00,24.89,24.92,24.87,24.89,506393.0,24.89,24.92,24.87,24.89,506393.0
2025-01-15 15:00:00,24.9,24.97,24.89,24.95,1201205.0,24.9,24.97,24.89,24.95,1201205.0
2025-01-15 15:30:00,24.95,24.99,24.9,24.94,3666096.0,24.95,24.99,24.9,24.94,3666096.0
2025-01-16 09:30:00,24.91,25.11,24.68,24.7,1485707.0,24.91,25.11,24.68,24.7,1485707.0
2025-01-16 10:00:00,24.71,24.9,24.59,24.75,826724.0,24.71,24.9,24.59,24.75,826724.0
2025-01-16 10:30:00,24.75,24.96,24.74,24.92,745931.0,24.75,24.96,24.74,24.92,745931.0
2025-01-16 11:00:00,24.91,24.94,24.74,24.87,636140.0,24.91,24.94,24.74,24.87,636140.0
2025-01-16 11:30:00,24.87,24.94,24.83,24.87,468256.0,24.87,24.94,24.83,24.87,468256.0
2025-01-16 12:00:00,24.86,24.86,24.78,24.82,372425.0,24.86,24.86,24.78,24.82,372425.0
2025-01-16 12:30:00,24.81,24.82,24.73,24.74,377954.0,24.81,24.82,24.73,24.74,377954.0
2025-01-16 13:00:00,24.74,24.84,24.69,24.8,474775.0,24.74,24.84,24.69,24.8,474775.0
2025-01-16 13:30:00,24.79,24.84,24.7,24.77,489764.0,24.79,24.84,24.7,24.77,489764.0
2025-01-16 14:00:00,24.77,24.82,24.75,24.79,449836.0,24.77,24.82,24.75,24.79,449836.0
2025-01-16 14:30:00,24.79,24.79,24.7,24.73,390311.0,24.79,24.79,24.7,24.73,390311.0
2025-01-16 15:00:00,24.73,24.8,24.72,24.78,405111.0,24.73,24.8,24.72,24.78,405111.0
2025-01-16 15:30:00,24.77,25.07,24.77,25.05,4209433.0,24.77,25.07,24.77,25.05,4209433.0
2025-01-17 09:30:00,25.2,25.64,25.17,25.43,3159874.0,25.2,25.64,25.17,25.43,3159874.0
2025-01-17 10:00:00,25.43,25.58,25.41,25.51,1125848.0,25.43,25.58,25.41,25.51,1125848.0
2025-01-17 10:30:00,25.51,26.02,25.5,25.95,3296928.0,25.51,26.02,25.5,25.95,3296928.0
2025-01-17 11:00:00,25.95,26.04,25.9,25.94,1340781.0,25.95,26.04,25.9,25.94,1340781.0
2025-01-17 11:30:00,25.94,26.11,25.93,26.04,1216422.0,25.94,26.11,25.93,26.04,1216422.0
2025-01-17 12:00:00,26.03,26.03,25.88,25.91,703210.0,26.03,26.03,25.88,25.91,703210.0
2025-01-17 12:30:00,25.91,25.95,25.82,25.89,750237.0,25.91,25.95,25.82,25.89,750237.0
2025-01-17 13:00:00,25.89,25.98,25.84,25.93,784684.0,25.89,25.98,25.84,25.93,784684.0
2025-01-17 13:30:00,25.93,26.04,25.91,26.04,672863.0,25.93,26.04,25.91,26.04,672863.0
2025-01-17 14:00:00,26.04,26.07,26.01,26.03,760831.0,26.04,26.07,26.01,26.03,760831.0
2025-01-17 14:30:00,26.03,26.04,25.9,25.94,630489.0,26.03,26.04,25.9,25.94,630489.0
2025-01-17 15:00:00,25.95,25.95,25.79,25.86,671662.0,25.95,25.95,25.79,25.86,671662.0
2025-01-17 15:30:00,25.86,25.92,25.76,25.84,2197883.0,25.86,25.92,25.76,25.84,2197883.0
2025-01-21 09:30:00,26.44,26.77,26.34,26.65,4128625.0,26.44,26.77,26.34,26.65,4128625.0
2025-01-21 10:00:00,26.65,26.65,26.3,26.44,1765844.0,26.65,26.65,26.3,26.44,1765844.0
2025-01-21 10:30:00,26.43,26.48,26.21,26.47,1297087.0,26.43,26.48,26.21,26.47,1297087.0
2025-01-21 11:00:00,26.46,26.53,26.4,26.45,747861.0,26.46,26.53,26.4,26.45,747861.0
2025-01-21 11:30:00,26.45,26.46,26.15,26.16,4320329.0,26.45,26.46,26.15,26.16,4320329.0
2025-01-21 12:00:00,26.16,26.16,25.88,25.96,2131805.0,26.16,26.16,25.88,25.96,2131805.0
2025-01-21 12:30:00,25.96,25.98,25.8,25.87,1464261.0,25.96,25.98,25.8,25.87,1464261.0
2025-01-21 13:00:00,25.88,25.98,25.82,25.95,669319.0,25.88,25.98,25.82,25.95,669319.0
2025-01-21 13:30:00,25.95,26.05,25.9,25.95,873465.0,25.95,26.05,25.9,25.95,873465.0
2025-01-21 14:00:00,25.96,25.97,25.7,25.71,852958.0,25.96,25.97,25.7,25.71,852958.0
2025-01-21 14:30:00,25.72,25.74,25.56,25.57,854754.0,25.72,25.74,25.56,25.57,854754.0
2025-01-21 15:00:00,25.58,25.8,25.53,25.68,1422517.0,25.58,25.8,25.53,25.68,1422517.0
2025-01-21 15:30:00,25.69,25.71,25.59,25.62,2182425.0,25.69,25.71,25.59,25.62,2182425.0
2025-01-22 09:30:00,25.87,25.92,25.4,25.42,2271689.0,25.87,25.92,25.4,25.42,2271689.0
2025-01-22 10:00:00,25.42,25.43,25.1,25.26,1522494.0,25.42,25.43,25.1,25.26,1522494.0
2025-01-22 10:30:00,25.26,25.54,25.24,25.5,1087087.0,25.26,25.54,25.24,25.5,1087087.0
2025-01-22 11:00:00,25.5,25.52,25.32,25.52,920044.0,25.5,25.52,25.32,25.52,920044.0
2025-01-22 11:30:00,25.52,25.57,25.47,25.54,1062307.0,25.52,25.57,25.47,25.54,1062307.0
2025-01-22 12:00:00,25.54,25.63,25.47,25.48,932237.0,25.54,25.63,25.47,25.48,932237.0
2025-01-22 12:30:00,25.47,25.55,25.43,25.48,559724.0,25.47,25.55,25.43,25.48,559724.0
2025-01-22 13:00:00,25.49,25.64,25.45,25.62,798306.0,25.49,25.64,25.45,25.62,798306.0
2025-01-22 13:30:00,25.62,25.64,25.55,25.6,382214.0,25.62,25.64,25.55,25.6,382214.0
2025-01-22 14:00:00,25.6,25.61,25.44,25.45,627062.0,25.6,25.61,25.44,25.45,627062.0
2025-01-22 14:30:00,25.45,25.53,25.43,25.51,491809.0,25.45,25.53,25.43,25.51,491809.0
2025-01-22 15:00:00,25.52,25.53,25.42,25.43,572604.0,25.52,25.53,25.42,25.43,572604.0
2025-01-22 15:30:00,25.43,25.45,25.25,25.25,2274992.0,25.43,25.45,25.25,25.25,2274992.0
2025-01-23 09:30:00,25.25,25.26,24.95,25.13,1480425.0,25.25,25.26,24.95,25.13,1480425.0
2025-01-23 10:00:00,25.11,25.21,25.03,25.18,959781.0,25.11,25.21,25.03,25.18,959781.0
2025-01-23 10:30:00,25.18,25.31,25.13,25.29,804594.0,25.18,25.31,25.13,25.29,804594.0
2025-01-23 11:00:00,25.29,25.51,25.27,25.39,965696.0,25.29,25.51,25.27,25.39,965696.0
2025-01-23 11:30:00,25.39,25.52,25.34,25.39,674173.0,25.39,25.52,25.34,25.39,674173.0
2025-01-23 12:00:00,25.39,25.46,25.37,25.42,569221.0,25.39,25.46,25.37,25.42,569221.0
2025-01-23 12:30:00,25.42,25.46,25.39,25.42,442377.0,25.42,25.46,25.39,25.42,442377.0
2025-01-23 13:00:00,25.42,25.62,25.41,25.58,789979.0,25.42,25.62,25.41,25.58,789979.0
2025-01-23 13:30:00,25.58,25.6,25.53,25.59,588496.0,25.58,25.6,25.53,25.59,588496.0
2025-01-23 14:00:00,25.58,25.63,25.52,25.61,560338.0,25.58,25.63,25.52,25.61,560338.0
2025-01-23 14:30:00,25.61,25.64,25.59,25.59,402656.0,25.61,25.64,25.59,25.59,402656.0
2025-01-23 15:00:00,25.59,25.61,25.53,25.54,633380.0,25.59,25.61,25.53,25.54,633380.0
2025-01-23 15:30:00,25.54,25.65,25.47,25.62,1699327.0,25.54,25.65,25.47,25.62,1699327.0
2025-01-24 09:30:00,25.52,25.74,25.35,25.51,1492986.0,25.52,25.74,25.35,25.51,1492986.0
2025-01-24 10:00:00,25.52,25.6,25.37,25.54,1058890.0,25.52,25.6,25.37,25.54,1058890.0
2025-01-24 10:30:00,25.54,25.57,25.44,25.51,715401.0,25.54,25.57,25.44,25.51,715401.0
2025-01-24 11:00:00,25.5,25.65,25.47,25.62,710557.0,25.5,25.65,25.47,25.62,710557.0
2025-01-24 11:30:00,25.62,25.64,25.53,25.62,373525.0,25.62,25.64,25.53,25.62,373525.0
2025-01-24 12:00:00,25.62,25.74,25.59,25.69,643438.0,25.62,25.74,25.59,25.69,643438.0
2025-01-24 12:30:00,25.69,25.72,25.55,25.56,535186.0,25.69,25.72,25.55,25.56,535186.0
2025-01-24 13:00:00,25.55,25.62,25.55,25.59,488262.0,25.55,25.62,25.55,25.59,488262.0
2025-01-24 13:30:00,25.59,25.64,25.44,25.49,522700.0,25.59,25.64,25.44,25.49,522700.0
2025-01-24 14:00:00,25.49,25.54,25.43,25.49,664333.0,25.49,25.54,25.43,25.49,664333.0
2025-01-24 14:30:00,25.5,25.58,25.47,25.55,548112.0,25.5,25.58,25.47,25.55,548112.0
2025-01-24 15:00:00,25.54,25.6,25.5,25.51,548605.0,25.54,25.6,25.5,25.51,548605.0
2025-01-24 15:30:00,25.51,25.55,25.41,25.43,1684105.0,25.51,25.55,25.41,25.43,1684105.0
2025-01-27 09:30:00,25.01,25.67,24.88,25.67,1807359.0,25.01,25.67,24.88,25.67,1807359.0
2025-01-27 10:00:00,25.67,25.73,25.39,25.55,1383561.0,25.67,25.73,25.39,25.55,1383561.0
2025-01-27 10:30:00,25.54,25.56,25.36,25.44,735906.0,25.54,25.56,25.36,25.44,735906.0
2025-01-27 11:00:00,25.44,25.6,25.32,25.48,1000995.0,25.44,25.6,25.32,25.48,1000995.0
2025-01-27 11:30:00,25.48,25.79,25.45,25.79,902238.0,25.48,25.79,25.45,25.79,902238.0
2025-01-27 12:00:00,25.79,25.87,25.6,25.68,1129543.0,25.79,25.87,25.6,25.68,1129543.0
2025-01-27 12:30:00,25.68,25.68,25.41,25.42,729021.0,25.68,25.68,25.41,25.42,729021.0
2025-01-27 13:00:00,25.42,25.5,25.31,25.32,939033.0,25.42,25.5,25.31,25.32,939033.0
2025-01-27 13:30:00,25.32,25.42,25.3,25.39,575525.0,25.32,25.42,25.3,25.39,575525.0
2025-01-27 14:00:00,25.39,25.52,25.36,25.52,533231.0,25.39,25.52,25.36,25.52,533231.0
2025-01-27 14:30:00,25.51,25.57,25.33,25.35,646709.0,25.51,25.57,25.33,25.35,646709.0
2025-01-27 15:00:00,25.35,25.48,25.32,25.41,805029.0,25.35,25.48,25.32,25.41,805029.0
2025-01-27 15:30:00,25.42,25.69,25.41,25.68,2638353.0,25.42,25.69,25.41,25.68,2638353.0
2025-01-28 09:30:00,25.79,26.74,25.76,26.69,4131453.0,25.79,26.74,25.76,26.69,4131453.0
2025-01-28 10:00:00,26.7,27.36,26.7,27.27,5520865.0,26.7,27.36,26.7,27.27,5520865.0
2025-01-28 10:30:00,27.27,27.58,27.23,27.58,2804427.0,27.27,27.58,27.23,27.58,2804427.0
2025-01-28 11:00:00,27.58,27.72,27.39,27.64,2717506.0,27.58,27.72,27.39,27.64,2717506.0
2025-01-28 11:30:00,27.64,27.72,27.34,27.59,1625889.0,27.64,27.72,27.34,27.59,1625889.0
2025-01-28 12:00:00,27.58,27.67,27.52,27.56,1193265.0,27.58,27.67,27.52,27.56,1193265.0
2025-01-28 12:30:00,27.56,27.59,27.3,27.45,1051739.0,27.56,27.59,27.3,27.45,1051739.0
2025-01-28 13:00:00,27.45,27.72,27.43,27.71,1353652.0,27.45,27.72,27.43,27.71,1353652.0
2025-01-28 13:30:00,27.71,27.77,27.6,27.62,1613357.0,27.71,27.77,27.6,27.62,1613357.0
2025-01-28 14:00:00,27.63,27.74,27.6,27.68,1125314.0,27.63,27.74,27.6,27.68,1125314.0
2025-01-28 14:30:00,27.68,27.8,27.57,27.79,936561.0,27.68,27.8,27.57,27.79,936561.0
2025-01-28 15:00:00,27.79,27.82,27.71,27.75,1160790.0,27.79,27.82,27.71,27.75,1160790.0
2025-01-28 15:30:00,27.75,27.81,27.67,27.77,3088021.0,27.75,27.81,27.67,27.77,3088021.0
2025-01-29 09:30:00,27.77,28.11,27.62,28.11,2465052.0,27.77,28.11,27.62,28.11,2465052.0
2025-01-29 10:00:00,28.11,28.12,27.77,27.84,1363067.0,28.11,28.12,27.77,27.84,1363067.0
2025-01-29 10:30:00,27.84,27.99,27.79,27.87,804930.0,27.84,27.99,27.79,27.87,804930.0
2025-01-29 11:00:00,27.87,27.87,27.55,27.59,920077.0,27.87,27.87,27.55,27.59,920077.0
2025-01-29 11:30:00,27.59,27.61,27.37,27.45,1038048.0,27.59,27.61,27.37,27.45,1038048.0
2025-01-29 12:00:00,27.44,27.76,27.43,27.76,1517981.0,27.44,27.76,27.43,27.76,1517981.0
2025-01-29 12:30:00,27.76,27.93,27.71,27.91,7617892.0,27.76,27.93,27.71,27.91,7617892.0
2025-01-29 13:00:00,27.91,27.95,27.73,27.95,1468772.0,27.91,27.95,27.73,27.95,1468772.0
2025-01-29 13:30:00,27.95,27.99,27.78,27.79,602095.0,27.95,27.99,27.78,27.79,602095.0
2025-01-29 14:00:00,27.78,27.84,27.61,27.8,2756063.0,27.78,27.84,27.61,27.8,2756063.0
2025-01-29 14:30:00,27.8,28.09,27.77,27.96,1397450.0,27.8,28.09,27.77,27.96,1397450.0
2025-01-29 15:00:00,27.96,28.08,27.89,28.03,1183592.0,27.96,28.08,27.89,28.03,1183592.0
2025-01-29 15:30:00,28.03,28.07,27.87,27.91,3453025.0,28.03,28.07,27.87,27.91,3453025.0
2025-01-30 09:30:00,28.16,28.32,28.01,28.27,2519169.0,28.16,28.32,28.01,28.27,2519169.0
2025-01-30 10:00:00,28.27,28.29,28.02,28.21,1409472.0,28.27,28.29,28.02,28.21,1409472.0
2025-01-30 10:30:00,28.21,28.37,28.18,28.25,1192263.0,28.21,28.37,28.18,28.25,1192263.0
2025-01-30 11:00:00,28.25,28.43,28.22,28.4,1225341.0,28.25,28.43,28.22,28.4,1225341.0
2025-01-30 11:30:00,28.4,28.44,28.33,28.41,813021.0,28.4,28.44,28.33,28.41,813021.0
2025-01-30 12:00:00,28.4,28.42,28.27,28.3,671839.0,28.4,28.42,28.27,28.3,671839.0
2025-01-30 12:30:00,28.3,28.42,28.28,28.29,790025.0,28.3,28.42,28.28,28.29,790025.0
2025-01-30 13:00:00,28.29,28.32,28.2,28.27,870566.0,28.29,28.32,28.2,28.27,870566.0
2025-01-30 13:30:00,28.27,28.32,28.14,28.28,533825.0,28.27,28.32,28.14,28.28,533825.0
2025-01-30 14:00:00,28.28,28.38,28.27,28.29,571936.0,28.28,28.38,28.27,28.29,571936.0
2025-01-30 14:30:00,28.29,28.4,28.28,28.36,632306.0,28.29,28.4,28.28,28.36,632306.0
2025-01-30 15:00:00,28.36,28.49,28.34,28.46,744183.0,28.36,28.49,28.34,28.46,744183.0
2025-01-30 15:30:00,28.46,28.5,28.2,28.49,4255814.0,28.46,28.5,28.2,28.49,4255814.0
2025-01-31 09:30:00,28.53,28.72,28.37,28.53,1703011.0,28.53,28.72,28.37,28.53,1703011.0
2025-01-31 10:00:00,28.52,28.54,28.15,28.3,1381243.0,28.52,28.54,28.15,28.3,1381243.0
2025-01-31 10:30:00,28.3,28.31,28.2,28.28,691586.0,28.3,28.31,28.2,28.28,691586.0
2025-01-31 11:00:00,28.28,28.31,28.12,28.15,552753.0,28.28,28.31,28.12,28.15,552753.0
2025-01-31 11:30:00,28.15,28.21,27.93,27.98,793519.0,28.15,28.21,27.93,27.98,793519.0
2025-01-31 12:00:00,27.99,28.1,27.96,28.05,576875.0,27.99,28.1,27.96,28.05,576875.0
2025-01-31 12:30:00,28.05,28.12,28.01,28.03,630804.0,28.05,28.12,28.01,28.03,630804.0
2025-01-31 13:00:00,28.02,28.08,27.86,27.88,733303.0,28.02,28.08,27.86,27.88,733303.0
2025-01-31 13:30:00,27.88,27.93,27.75,27.8,656028.0,27.88,27.93,27.75,27.8,656028.0
2025-01-31 14:00:00,27.79,27.84,27.67,27.84,871164.0,27.79,27.84,27.67,27.84,871164.0
2025-01-31 14:30:00,27.84,27.96,27.74,27.96,728569.0,27.84,27.96,27.74,27.96,728569.0
2025-01-31 15:00:00,27.96,27.96,27.64,27.66,905903.0,27.96,27.96,27.64,27.66,905903.0
2025-01-31 15:30:00,27.66,27.78,27.6,27.68,2183677.0,27.66,27.78,27.6,27.68,2183677.0
2025-02-03 09:30:00,26.52,27.1,26.27,27.02,2996621.0,26.52,27.1,26.27,27.02,2996621.0
2025-02-03 10:00:00,27.02,27.46,26.86,27.42,1792243.0,27.02,27.46,26.86,27.42,1792243.0
2025-02-03 10:30:00,27.43,27.53,27.23,27.3,895998.0,27.43,27.53,27.23,27.3,895998.0
2025-02-03 11:00:00,27.29,27.32,27.08,27.12,691731.0,27.29,27.32,27.08,27.12,691731.0
2025-02-03 11:30:00,27.12,27.22,27.06,27.1,449450.0,27.12,27.22,27.06,27.1,449450.0
2025-02-03 12:00:00,27.11,27.2,27.07,27.12,391743.0,27.11,27.2,27.07,27.12,391743.0
2025-02-03 12:30:00,27.13,27.19,27.02,27.08,606121.0,27.13,27.19,27.02,27.08,606121.0
2025-02-03 13:00:00,27.07,27.12,26.94,26.96,604822.0,27.07,27.12,26.94,26.96,604822.0
2025-02-03 13:30:00,26.98,27.03,26.9,26.96,382597.0,26.98,27.03,26.9,26.96,382597.0
2025-02-03 14:00:00,26.97,27.06,26.96,27.0,478591.0,26.97,27.06,26.96,27.0,478591.0
2025-02-03 14:30:00,26.99,27.08,26.99,27.08,516341.0,26.99,27.08,26.99,27.08,516341.0
2025-02-03 15:00:00,27.07,27.08,26.94,26.96,707974.0,27.07,27.08,26.94,26.96,707974.0
2025-02-03 15:30:00,26.97,27.07,26.87,27.05,2638954.0,26.97,27.07,26.87,27.05,2638954.0
2025-02-04 09:30:00,27.18,27.34,26.61,26.92,1780818.0,27.18,27.34,26.61,26.92,1780818.0
2025-02-04 10:00:00,26.92,26.95,26.71,26.91,729566.0,26.92,26.95,26.71,26.91,729566.0
2025-02-04 10:30:00,26.92,27.09,26.88,26.92,606833.0,26.92,27.09,26.88,26.92,606833.0
2025-02-04 11:00:00,26.92,27.25,26.91,27.18,953674.0,26.92,27.25,26.91,27.18,953674.0
2025-02-04 11:30:00,27.18,27.2,27.04,27.08,369514.0,27.18,27.2,27.04,27.08,369514.0
2025-02-04 12:00:00,27.08,27.13,26.84,26.84,474630.0,27.08,27.13,26.84,26.84,474630.0
2025-02-04 12:30:00,26.84,26.99,26.82,26.91,611496.0,26.84,26.99,26.82,26.91,611496.0
2025-02-04 13:00:00,26.91,26.92,26.83,26.89,389920.0,26.91,26.92,26.83,26.89,389920.0
2025-02-04 13:30:00,26.89,27.05,26.89,26.98,447049.0,26.89,27.05,26.89,26.98,447049.0
2025-02-04 14:00:00,26.98,27.11,26.97,27.03,537651.0,26.98,27.11,26.97,27.03,537651.0
2025-02-04 14:30:00,27.04,27.09,26.98,27.01,445457.0,27.04,27.09,26.98,27.01,445457.0
2025-02-04 15:00:00,27.01,27.12,26.97,27.12,570097.0,27.01,27.12,26.97,27.12,570097.0
2025-02-04 15:30:00,27.12,27.27,27.08,27.08,2455570.0,27.12,27.27,27.08,27.08,2455570.0
2025-02-05 09:30:00,27.29,27.59,27.03,27.07,1162795.0,27.29,27.59,27.03,27.07,1162795.0
2025-02-05 10:00:00,27.08,27.14,26.74,27.08,1135888.0,27.08,27.14,26.74,27.08,1135888.0
2025-02-05 10:30:00,27.07,27.22,26.94,27.18,709338.0,27.07,27.22,26.94,27.18,709338.0
2025-02-05 11:00:00,27.18,27.29,27.13,27.29,736491.0,27.18,27.29,27.13,27.29,736491.0
2025-02-05 11:30:00,27.28,27.36,27.23,27.28,650370.0,27.28,27.36,27.23,27.28,650370.0
2025-02-05 12:00:00,27.27,27.34,27.25,27.32,490330.0,27.27,27.34,27.25,27.32,490330.0
2025-02-05 12:30:00,27.31,27.36,27.25,27.28,731672.0,27.31,27.36,27.25,27.28,731672.0
2025-02-05 13:00:00,27.28,27.48,27.27,27.45,493065.0,27.28,27.48,27.27,27.45,493065.0
2025-02-05 13:30:00,27.45,27.46,27.33,27.38,1534950.0,27.45,27.46,27.33,27.38,1534950.0
2025-02-05 14:00:00,27.38,27.46,27.34,27.39,349232.0,27.38,27.46,27.34,27.39,349232.0
2025-02-05 14:30:00,27.39,27.4,27.21,27.21,454041.0,27.39,27.4,27.21,27.21,454041.0
2025-02-05 15:00:00,27.22,27.31,27.19,27.27,433739.0,27.22,27.31,27.19,27.27,433739.0
2025-02-05 15:30:00,27.27,27.32,27.18,27.2,1227803.0,27.27,27.32,27.18,27.2,1227803.0
2025-02-06 09:30:00,27.28,27.42,27.13,27.17,973191.0,27.28,27.42,27.13,27.17,973191.0
2025-02-06 10:00:00,27.18,27.23,26.93,27.05,1024242.0,27.18,27.23,26.93,27.05,1024242.0
2025-02-06 10:30:00,27.05,27.4,27.04,27.29,968490.0,27.05,27.4,27.04,27.29,968490.0
2025-02-06 11:00:00,27.28,27.4,27.27,27.37,515798.0,27.28,27.4,27.27,27.37,515798.0
2025-02-06 11:30:00,27.37,27.45,27.33,27.39,596783.0,27.37,27.45,27.33,27.39,596783.0
2025-02-06 12:00:00,27.38,27.52,27.3,27.46,708974.0,27.38,27.52,27.3,27.46,708974.0
2025-02-06 12:30:00,27.46,27.57,27.45,27.57,452633.0,27.46,27.57,27.45,27.57,452633.0
2025-02-06 13:00:00,27.56,27.57,27.38,27.43,529164.0,27.56,27.57,27.38,27.43,529164.0
2025-02-06 13:30:00,27.43,27.43,27.34,27.36,281216.0,27.43,27.43,27.34,27.36,281216.0
2025-02-06 14:00:00,27.36,27.43,27.34,27.37,329384.0,27.36,27.43,27.34,27.37,329384.0
2025-02-06 14:30:00,27.37,27.37,27.27,27.31,456541.0,27.37,27.37,27.27,27.31,456541.0
2025-02-06 15:00:00,27.32,27.4,27.26,27.4,641650.0,27.32,27.4,27.26,27.4,641650.0
2025-02-06 15:30:00,27.4,27.52,27.4,27.44,1414643.0,27.4,27.52,27.4,27.44,1414643.0
2025-02-07 09:30:00,27.54,27.82,27.22,27.27,1735318.0,27.54,27.82,27.22,27.27,1735318.0
2025-02-07 10:00:00,27.27,27.27,26.83,27.2,1758958.0,27.27,27.27,26.83,27.2,1758958.0
2025-02-07 10:30:00,27.19,27.25,26.92,27.05,858679.0,27.19,27.25,26.92,27.05,858679.0
2025-02-07 11:00:00,27.06,27.19,26.93,26.94,516085.0,27.06,27.19,26.93,26.94,516085.0
2025-02-07 11:30:00,26.95,27.0,26.86,26.89,629355.0,26.95,27.0,26.86,26.89,629355.0
2025-02-07 12:00:00,26.89,26.99,26.86,26.92,446279.0,26.89,26.99,26.86,26.92,446279.0
2025-02-07 12:30:00,26.92,27.0,26.9,26.94,402474.0,26.92,27.0,26.9,26.94,402474.0
2025-02-07 13:00:00,26.93,27.01,26.87,26.91,387921.0,26.93,27.01,26.87,26.91,387921.0
2025-02-07 13:30:00,26.91,26.98,26.83,26.84,443305.0,26.91,26.98,26.83,26.84,443305.0
2025-02-07 14:00:00,26.84,26.86,26.75,26.8,563749.0,26.84,26.86,26.75,26.8,563749.0
2025-02-07 14:30:00,26.8,26.87,26.77,26.85,376003.0,26.8,26.87,26.77,26.85,376003.0
2025-02-07 15:00:00,26.84,26.85,26.73,26.76,553928.0,26.84,26.85,26.73,26.76,553928.0
2025-02-07 15:30:00,26.76,26.82,26.67,26.72,1825428.0,26.76,26.82,26.67,26.72,1825428.0
2025-02-10 09:30:00,26.75,26.93,26.01,26.07,2297951.0,26.75,26.93,26.01,26.07,2297951.0
2025-02-10 10:00:00,26.08,26.37,26.07,26.32,1067055.0,26.08,26.37,26.07,26.32,1067055.0
2025-02-10 10:30:00,26.32,26.37,26.13,26.24,821595.0,26.32,26.37,26.13,26.24,821595.0
2025-02-10 11:00:00,26.24,26.42,26.23,26.4,472001.0,26.24,26.42,26.23,26.4,472001.0
2025-02-10 11:30:00,26.41,26.5,26.28,26.49,439516.0,26.41,26.5,26.28,26.49,439516.0
2025-02-10 12:00:00,26.49,26.49,26.38,26.42,396485.0,26.49,26.49,26.38,26.42,396485.0
2025-02-10 12:30:00,26.43,26.48,26.42,26.44,329257.0,26.43,26.48,26.42,26.44,329257.0
2025-02-10 13:00:00,26.44,26.46,26.4,26.43,288938.0,26.44,26.46,26.4,26.43,288938.0
2025-02-10 13:30:00,26.43,26.49,26.39,26.49,340582.0,26.43,26.49,26.39,26.49,340582.0
2025-02-10 14:00:00,26.48,26.49,26.43,26.44,313927.0,26.48,26.49,26.43,26.44,313927.0
2025-02-10 14:30:00,26.45,26.5,26.44,26.49,284259.0,26.45,26.5,26.44,26.49,284259.0
2025-02-10 15:00:00,26.49,26.49,26.32,26.34,413034.0,26.49,26.49,26.32,26.34,413034.0
2025-02-10 15:30:00,26.34,26.35,26.09,26.1,2146869.0,26.34,26.35,26.09,26.1,2146869.0
2025-02-11 09:30:00,25.8,25.85,25.39,25.64,2712437.0,25.8,25.85,25.39,25.64,2712437.0
2025-02-11 10:00:00,25.64,25.66,25.46,25.51,776020.0,25.64,25.66,25.46,25.51,776020.0
2025-02-11 10:30:00,25.5,25.64,25.5,25.55,474961.0,25.5,25.64,25.5,25.55,474961.0
2025-02-11 11:00:00,25.56,25.65,25.53,25.57,407715.0,25.56,25.65,25.53,25.57,407715.0
2025-02-11 11:30:00,25.57,25.65,25.51,25.55,466767.0,25.57,25.65,25.51,25.55,466767.0
2025-02-11 12:00:00,25.55,25.56,25.43,25.46,577539.0,25.55,25.56,25.43,25.46,577539.0
2025-02-11 12:30:00,25.47,25.49,25.4,25.42,445711.0,25.47,25.49,25.4,25.42,445711.0
2025-02-11 13:00:00,25.42,25.42,25.33,25.34,530904.0,25.42,25.42,25.33,25.34,530904.0
2025-02-11 13:30:00,25.35,25.52,25.34,25.48,570950.0,25.35,25.52,25.34,25.48,570950.0
2025-02-11 14:00:00,25.47,25.53,25.46,25.46,345756.0,25.47,25.53,25.46,25.46,345756.0
2025-02-11 14:30:00,25.47,25.62,25.45,25.57,768247.0,25.47,25.62,25.45,25.57,768247.0
2025-02-11 15:00:00,25.57,25.69,25.56,25.68,600694.0,25.57,25.69,25.56,25.68,600694.0
2025-02-11 15:30:00,25.68,25.69,25.56,25.61,1812275.0,25.68,25.69,25.56,25.61,1812275.0
2025-02-12 09:30:00,25.2,25.44,25.05,25.44,1393363.0,25.2,25.44,25.05,25.44,1393363.0
2025-02-12 10:00:00,25.44,25.58,25.37,25.54,801503.0,25.44,25.58,25.37,25.54,801503.0
2025-02-12 10:30:00,25.55,25.68,25.52,25.64,862334.0,25.55,25.68,25.52,25.64,862334.0
2025-02-12 11:00:00,25.63,25.64,25.45,25.5,485309.0,25.63,25.64,25.45,25.5,485309.0
2025-02-12 11:30:00,25.51,25.6,25.46,25.59,396478.0,25.51,25.6,25.46,25.59,396478.0
2025-02-12 12:00:00,25.59,25.69,25.52,25.67,505801.0,25.59,25.69,25.52,25.67,505801.0
2025-02-12 12:30:00,25.66,25.76,25.59,25.74,696200.0,25.66,25.76,25.59,25.74,696200.0
2025-02-12 13:00:00,25.74,25.83,25.68,25.8,582072.0,25.74,25.83,25.68,25.8,582072.0
2025-02-12 13:30:00,25.8,25.88,25.78,25.8,586535.0,25.8,25.88,25.78,25.8,586535.0
2025-02-12 14:00:00,25.8,25.81,25.58,25.64,880353.0,25.8,25.81,25.58,25.64,880353.0
2025-02-12 14:30:00,25.64,25.73,25.63,25.72,490476.0,25.64,25.73,25.63,25.72,490476.0
2025-02-12 15:00:00,25.71,25.75,25.65,25.67,447532.0,25.71,25.75,25.65,25.67,447532.0
2025-02-12 15:30:00,25.67,25.9,25.66,25.89,2141944.0,25.67,25.9,25.66,25.89,2141944.0
2025-02-13 09:30:00,25.99,26.34,25.93,25.95,1885720.0,25.99,26.34,25.93,25.95,1885720.0
2025-02-13 10:00:00,25.95,26.04,25.62,25.64,1077970.0,25.95,26.04,25.62,25.64,1077970.0
2025-02-13 10:30:00,25.64,25.64,25.39,25.44,1376074.0,25.64,25.64,25.39,25.44,1376074.0
2025-02-13 11:00:00,25.44,25.58,25.38,25.47,1045341.0,25.44,25.58,25.38,25.47,1045341.0
2025-02-13 11:30:00,25.46,25.64,25.46,25.63,612340.0,25.46,25.64,25.46,25.63,612340.0
2025-02-13 12:00:00,25.64,25.65,25.53,25.6,409282.0,25.64,25.65,25.53,25.6,409282.0
2025-02-13 12:30:00,25.6,25.69,25.54,25.66,348096.0,25.6,25.69,25.54,25.66,348096.0
2025-02-13 13:00:00,25.67,25.77,25.64,25.75,528846.0,25.67,25.77,25.64,25.75,528846.0
2025-02-13 13:30:00,25.75,25.8,25.64,25.65,528468.0,25.75,25.8,25.64,25.65,528468.0
2025-02-13 14:00:00,25.66,25.81,25.64,25.77,721776.0,25.66,25.81,25.64,25.77,721776.0
2025-02-13 14:30:00,25.77,25.87,25.75,25.85,608530.0,25.77,25.87,25.75,25.85,608530.0
2025-02-13 15:00:00,25.85,25.91,25.81,25.86,563162.0,25.85,25.91,25.81,25.86,563162.0
2025-02-13 15:30:00,25.86,25.9,25.8,25.87,1258871.0,25.86,25.9,25.8,25.87,1258871.0
2025-02-14 09:30:00,25.98,26.0,25.48,25.71,1255372.0,25.98,26.0,25.48,25.71,1255372.0
2025-02-14 10:00:00,25.71,25.83,25.62,25.71,718990.0,25.71,25.83,25.62,25.71,718990.0
2025-02-14 10:30:00,25.7,25.73,25.58,25.73,932243.0,25.7,25.73,25.58,25.73,932243.0
2025-02-14 11:00:00,25.73,25.85,25.67,25.81,649911.0,25.73,25.85,25.67,25.81,649911.0
2025-02-14 11:30:00,25.8,25.9,25.72,25.89,486057.0,25.8,25.9,25.72,25.89,486057.0
2025-02-14 12:00:00,25.88,25.94,25.84,25.88,223526.0,25.88,25.94,25.84,25.88,223526.0
2025-02-14 12:30:00,25.88,25.94,25.83,25.92,309220.0,25.88,25.94,25.83,25.92,309220.0
2025-02-14 13:00:00,25.91,25.99,25.87,25.98,339047.0,25.91,25.99,25.87,25.98,339047.0
2025-02-14 13:30:00,25.97,26.14,25.97,26.08,478480.0,25.97,26.14,25.97,26.08,478480.0
2025-02-14 14:00:00,26.08,26.17,26.07,26.11,462422.0,26.08,26.17,26.07,26.11,462422.0
2025-02-14 14:30:00,26.11,26.14,26.09,26.12,338166.0,26.11,26.14,26.09,26.12,338166.0
2025-02-14 15:00:00,26.11,26.13,25.99,26.0,432544.0,26.11,26.13,25.99,26.0,432544.0
2025-02-14 15:30:00,26.0,26.25,25.97,26.22,1694568.0,26.0,26.25,25.97,26.22,1694568.0
2025-02-18 09:30:00,26.13,26.39,25.73,25.8,3589277.0,26.13,26.39,25.73,25.8,3589277.0
2025-02-18 10:00:00,25.81,26.0,25.62,25.98,2130313.0,25.81,26.0,25.62,25.98,2130313.0
2025-02-18 10:30:00,25.99,26.18,25.88,26.01,1433816.0,25.99,26.18,25.88,26.01,1433816.0
2025-02-18 11:00:00,26.01,26.01,25.8,25.87,1541167.0,26.01,26.01,25.8,25.87,1541167.0
2025-02-18 11:30:00,25.87,25.96,25.78,25.84,1120805.0,25.87,25.96,25.78,25.84,1120805.0
2025-02-18 12:00:00,25.84,25.94,25.8,25.92,710745.0,25.84,25.94,25.8,25.92,710745.0
2025-02-18 12:30:00,25.91,25.94,25.68,25.71,721629.0,25.91,25.94,25.68,25.71,721629.0
2025-02-18 13:00:00,25.71,25.75,25.56,25.6,1084562.0,25.71,25.75,25.56,25.6,1084562.0
2025-02-18 13:30:00,25.6,25.65,25.49,25.59,895749.0,25.6,25.65,25.49,25.59,895749.0
2025-02-18 14:00:00,25.59,25.63,25.42,25.44,892440.0,25.59,25.63,25.42,25.44,892440.0
2025-02-18 14:30:00,25.44,25.55,25.38,25.55,830763.0,25.44,25.55,25.38,25.55,830763.0
2025-02-18 15:00:00,25.55,25.57,25.47,25.55,788163.0,25.55,25.57,25.47,25.55,788163.0
2025-02-18 15:30:00,25.55,25.76,25.53,25.74,3051661.0,25.55,25.76,25.53,25.74,3051661.0
2025-02-19 09:30:00,25.53,25.53,25.2,25.32,1810582.0,25.53,25.53,25.2,25.32,1810582.0
2025-02-19 10:00:00,25.31,25.42,25.27,25.32,529350.0,25.31,25.42,25.27,25.32,529350.0
2025-02-19 10:30:00,25.32,25.5,25.29,25.49,949780.0,25.32,25.5,25.29,25.49,949780.0
2025-02-19 11:00:00,25.49,25.72,25.45,25.68,1071162.0,25.49,25.72,25.45,25.68,1071162.0
2025-02-19 11:30:00,25.67,25.73,25.61,25.73,315377.0,25.67,25.73,25.61,25.73,315377.0
2025-02-19 12:00:00,25.73,25.81,25.63,25.73,428600.0,25.73,25.81,25.63,25.73,428600.0
2025-02-19 12:30:00,25.73,26.06,25.71,26.0,1462675.0,25.73,26.06,25.71,26.0,1462675.0
2025-02-19 13:00:00,26.0,26.01,25.84,25.89,557091.0,26.0,26.01,25.84,25.89,557091.0
2025-02-19 13:30:00,25.9,26.01,25.88,25.96,550996.0,25.9,26.01,25.88,25.96,550996.0
2025-02-19 14:00:00,25.96,25.97,25.88,25.92,216833.0,25.96,25.97,25.88,25.92,216833.0
2025-02-19 14:30:00,25.92,26.0,25.91,25.93,405984.0,25.92,26.0,25.91,25.93,405984.0
2025-02-19 15:00:00,25.92,26.04,25.9,25.99,454248.0,25.92,26.04,25.9,25.99,454248.0
2025-02-19 15:30:00,26.0,26.1,25.94,26.08,1558450.0,26.0,26.1,25.94,26.08,1558450.0
2025-02-20 09:30:00,25.59,25.68,23.42,23.96,12000032.0,25.59,25.68,23.42,23.96,12000032.0
2025-02-20 10:00:00,23.96,24.07,23.66,23.82,5016914.0,23.96,24.07,23.66,23.82,5016914.0
2025-02-20 10:30:00,23.82,23.93,23.43,23.85,4963103.0,23.82,23.93,23.43,23.85,4963103.0
2025-02-20 11:00:00,23.85,24.46,23.78,24.35,3769933.0,23.85,24.46,23.78,24.35,3769933.0
2025-02-20 11:30:00,24.35,24.37,24.15,24.3,1556378.0,24.35,24.37,24.15,24.3,1556378.0
2025-02-20 12:00:00,24.3,24.49,24.2,24.49,1832609.0,24.3,24.49,24.2,24.49,1832609.0
2025-02-20 12:30:00,24.49,24.63,24.4,24.55,3106533.0,24.49,24.63,24.4,24.55,3106533.0
2025-02-20 13:00:00,24.55,24.76,24.36,24.43,1748294.0,24.55,24.76,24.36,24.43,1748294.0
2025-02-20 13:30:00,24.43,24.66,24.42,24.54,1684975.0,24.43,24.66,24.42,24.54,1684975.0
2025-02-20 14:00:00,24.54,24.66,24.47,24.62,1197267.0,24.54,24.66,24.47,24.62,1197267.0
2025-02-20 14:30:00,24.61,24.65,24.52,24.63,820159.0,24.61,24.65,24.52,24.63,820159.0
2025-02-20 15:00:00,24.63,24.86,24.61,24.8,1803528.0,24.63,24.86,24.61,24.8,1803528.0
2025-02-20 15:30:00,24.8,24.91,24.5,24.56,4168972.0,24.8,24.91,24.5,24.56,4168972.0
2025-02-21 09:30:00,24.7,24.7,24.14,24.4,2688930.0,24.7,24.7,24.14,24.4,2688930.0
2025-02-21 10:00:00,24.39,24.46,24.11,24.16,1638997.0,24.39,24.46,24.11,24.16,1638997.0
2025-02-21 10:30:00,24.15,24.24,24.07,24.2,1064873.0,24.15,24.24,24.07,24.2,1064873.0
2025-02-21 11:00:00,24.2,24.35,24.12,24.23,927727.0,24.2,24.35,24.12,24.23,927727.0
2025-02-21 11:30:00,24.24,24.27,24.18,24.21,587947.0,24.24,24.27,24.18,24.21,587947.0
2025-02-21 12:00:00,24.21,24.24,23.96,23.98,1341142.0,24.21,24.24,23.96,23.98,1341142.0
2025-02-21 12:30:00,23.99,23.99,23.45,23.49,2279892.0,23.99,23.99,23.45,23.49,2279892.0
2025-02-21 13:00:00,23.48,23.71,23.2,23.26,3778720.0,23.48,23.71,23.2,23.26,3778720.0
2025-02-21 13:30:00,23.26,23.35,23.15,23.19,2673003.0,23.26,23.35,23.15,23.19,2673003.0
2025-02-21 14:00:00,23.19,23.21,23.02,23.08,1532066.0,23.19,23.21,23.02,23.08,1532066.0
2025-02-21 14:30:00,23.09,23.2,22.93,22.95,2661907.0,23.09,23.2,22.93,22.95,2661907.0
2025-02-21 15:00:00,22.94,23.11,22.82,23.1,2396957.0,22.94,23.11,22.82,23.1,2396957.0
2025-02-21 15:30:00,23.11,23.25,23.09,23.21,3558275.0,23.11,23.25,23.09,23.21,3558275.0
2025-02-24 09:30:00,23.72,24.05,23.48,23.5,3473681.0,23.72,24.05,23.48,23.5,3473681.0
2025-02-24 10:00:00,23.5,23.65,23.26,23.5,1991689.0,23.5,23.65,23.26,23.5,1991689.0
2025-02-24 10:30:00,23.51,23.59,23.33,23.52,1166130.0,23.51,23.59,23.33,23.52,1166130.0
2025-02-24 11:00:00,23.52,23.72,23.48,23.68,942570.0,23.52,23.72,23.48,23.68,942570.0
2025-02-24 11:30:00,23.68,23.71,23.35,23.38,1028760.0,23.68,23.71,23.35,23.38,1028760.0
2025-02-24 12:00:00,23.38,23.65,23.34,23.6,678415.0,23.38,23.65,23.34,23.6,678415.0
2025-02-24 12:30:00,23.59,23.72,23.58,23.7,393334.0,23.59,23.72,23.58,23.7,393334.0
2025-02-24 13:00:00,23.7,23.84,23.66,23.84,726689.0,23.7,23.84,23.66,23.84,726689.0
2025-02-24 13:30:00,23.84,23.85,23.65,23.68,675472.0,23.84,23.85,23.65,23.68,675472.0
2025-02-24 14:00:00,23.68,23.77,23.65,23.71,638756.0,23.68,23.77,23.65,23.71,638756.0
2025-02-24 14:30:00,23.71,23.76,23.65,23.73,698121.0,23.71,23.76,23.65,23.73,698121.0
2025-02-24 15:00:00,23.73,23.78,23.65,23.7,694850.0,23.73,23.78,23.65,23.7,694850.0
2025-02-24 15:30:00,23.7,23.78,23.59,23.62,2063128.0,23.7,23.78,23.59,23.62,2063128.0
2025-02-25 09:30:00,24.08,24.11,23.49,23.75,2908365.0,24.08,24.11,23.49,23.75,2908365.0
2025-02-25 10:00:00,23.74,23.75,23.31,23.34,1300924.0,23.74,23.75,23.31,23.34,1300924.0
2025-02-25 10:30:00,23.34,23.73,23.31,23.6,1180429.0,23.34,23.73,23.31,23.6,1180429.0
2025-02-25 11:00:00,23.61,23.61,23.47,23.5,783535.0,23.61,23.61,23.47,23.5,783535.0
2025-02-25 11:30:00,23.51,23.69,23.48,23.57,888269.0,23.51,23.69,23.48,23.57,888269.0
2025-02-25 12:00:00,23.56,23.61,23.5,23.53,666748.0,23.56,23.61,23.5,23.53,666748.0
2025-02-25 12:30:00,23.53,23.63,23.51,23.6,530787.0,23.53,23.63,23.51,23.6,530787.0
2025-02-25 13:00:00,23.6,23.79,23.59,23.64,755640.0,23.6,23.79,23.59,23.64,755640.0
2025-02-25 13:30:00,23.64,23.83,23.63,23.81,496700.0,23.64,23.83,23.63,23.81,496700.0
2025-02-25 14:00:00,23.81,23.87,23.69,23.71,778098.0,23.81,23.87,23.69,23.71,778098.0
2025-02-25 14:30:00,23.71,23.93,23.7,23.81,659410.0,23.71,23.93,23.7,23.81,659410.0
2025-02-25 15:00:00,23.8,23.92,23.75,23.89,463224.0,23.8,23.92,23.75,23.89,463224.0
2025-02-25 15:30:00,23.89,23.9,23.72,23.74,2149185.0,23.89,23.9,23.72,23.74,2149185.0
2025-02-26 09:30:00,24.08,24.5,24.01,24.47,1738899.0,24.08,24.5,24.01,24.47,1738899.0
2025-02-26 10:00:00,24.47,24.6,24.38,24.42,1656705.0,24.47,24.6,24.38,24.42,1656705.0
2025-02-26 10:30:00,24.43,24.53,24.36,24.48,597419.0,24.43,24.53,24.36,24.48,597419.0
2025-02-26 11:00:00,24.48,24.54,24.33,24.34,602241.0,24.48,24.54,24.33,24.34,602241.0
2025-02-26 11:30:00,24.34,24.49,24.31,24.38,504340.0,24.34,24.49,24.31,24.38,504340.0
2025-02-26 12:00:00,24.38,24.38,24.2,24.25,467949.0,24.38,24.38,24.2,24.25,467949.0
2025-02-26 12:30:00,24.25,24.29,24.08,24.12,659226.0,24.25,24.29,24.08,24.12,659226.0
2025-02-26 13:00:00,24.11,24.13,24.0,24.0,499723.0,24.11,24.13,24.0,24.0,499723.0
2025-02-26 13:30:00,24.01,24.11,23.92,23.96,381504.0,24.01,24.11,23.92,23.96,381504.0
2025-02-26 14:00:00,23.95,24.02,23.86,23.93,549559.0,23.95,24.02,23.86,23.93,549559.0
2025-02-26 14:30:00,23.92,23.98,23.82,23.84,334331.0,23.92,23.98,23.82,23.84,334331.0
2025-02-26 15:00:00,23.85,23.94,23.83,23.89,338747.0,23.85,23.94,23.83,23.89,338747.0
2025-02-26 15:30:00,23.89,24.17,23.88,24.12,1319815.0,23.89,24.17,23.88,24.12,1319815.0
2025-02-27 09:30:00,24.41,24.57,23.42,23.46,3712073.0,24.41,24.57,23.42,23.46,3712073.0
2025-02-27 10:00:00,23.45,24.15,23.23,24.02,2239895.0,23.45,24.15,23.23,24.02,2239895.0
2025-02-27 10:30:00,24.03,24.12,23.94,24.09,591967.0,24.03,24.12,23.94,24.09,591967.0
2025-02-27 11:00:00,24.09,24.27,24.07,24.15,829699.0,24.09,24.27,24.07,24.15,829699.0
2025-02-27 11:30:00,24.16,24.18,23.94,23.97,610330.0,24.16,24.18,23.94,23.97,610330.0
2025-02-27 12:00:00,23.98,24.04,23.89,23.96,553862.0,23.98,24.04,23.89,23.96,553862.0
2025-02-27 12:30:00,23.96,24.1,23.95,23.99,468782.0,23.96,24.1,23.95,23.99,468782.0
2025-02-27 13:00:00,24.0,24.2,23.99,24.1,519660.0,24.0,24.2,23.99,24.1,519660.0
2025-02-27 13:30:00,24.11,24.18,24.06,24.06,391361.0,24.11,24.18,24.06,24.06,391361.0
2025-02-27 14:00:00,24.07,24.08,23.85,23.85,560464.0,24.07,24.08,23.85,23.85,560464.0
2025-02-27 14:30:00,23.85,23.86,23.51,23.71,915752.0,23.85,23.86,23.51,23.71,915752.0
2025-02-27 15:00:00,23.72,23.73,23.49,23.53,711937.0,23.72,23.73,23.49,23.53,711937.0
2025-02-27 15:30:00,23.53,23.73,23.48,23.51,1892362.0,23.53,23.73,23.48,23.51,1892362.0
2025-02-28 09:30:00,23.55,23.8,23.28,23.68,1589581.0,23.55,23.8,23.28,23.68,1589581.0
2025-02-28 10:00:00,23.68,23.84,23.56,23.83,663008.0,23.68,23.84,23.56,23.83,663008.0
2025-02-28 10:30:00,23.83,23.9,23.72,23.86,473295.0,23.83,23.9,23.72,23.86,473295.0
2025-02-28 11:00:00,23.85,23.86,23.62,23.67,645020.0,23.85,23.86,23.62,23.67,645020.0
2025-02-28 11:30:00,23.66,23.9,23.63,23.81,686506.0,23.66,23.9,23.63,23.81,686506.0
2025-02-28 12:00:00,23.8,23.82,23.56,23.58,694146.0,23.8,23.82,23.56,23.58,694146.0
2025-02-28 12:30:00,23.57,23.7,23.43,23.44,985860.0,23.57,23.7,23.43,23.44,985860.0
2025-02-28 13:00:00,23.43,23.5,23.31,23.43,1061362.0,23.43,23.5,23.31,23.43,1061362.0
2025-02-28 13:30:00,23.41,23.54,23.39,23.44,909591.0,23.41,23.54,23.39,23.44,909591.0
2025-02-28 14:00:00,23.44,23.5,23.33,23.47,501953.0,23.44,23.5,23.33,23.47,501953.0
2025-02-28 14:30:00,23.47,23.72,23.43,23.64,513307.0,23.47,23.72,23.43,23.64,513307.0
2025-02-28 15:00:00,23.63,23.73,23.62,23.7,471062.0,23.63,23.73,23.62,23.7,471062.0
2025-02-28 15:30:00,23.7,23.95,23.63,23.92,2048054.0,23.7,23.95,23.63,23.92,2048054.0
2025-03-03 09:30:00,23.82,24.39,23.74,24.09,2271058.0,23.82,24.39,23.74,24.09,2271058.0
2025-03-03 10:00:00,24.08,24.45,23.94,24.42,1467725.0,24.08,24.45,23.94,24.42,1467725.0
2025-03-03 10:30:00,24.42,24.47,24.07,24.1,795735.0,24.42,24.47,24.07,24.1,795735.0
2025-03-03 11:00:00,24.09,24.24,24.04,24.05,474994.0,24.09,24.24,24.04,24.05,474994.0
2025-03-03 11:30:00,24.05,24.07,23.9,24.02,503573.0,24.05,24.07,23.9,24.02,503573.0
2025-03-03 12:00:00,24.01,24.12,23.95,23.96,370820.0,24.01,24.12,23.95,23.96,370820.0
2025-03-03 12:30:00,23.96,23.99,23.75,23.82,391134.0,23.96,23.99,23.75,23.82,391134.0
2025-03-03 13:00:00,23.81,23.81,23.55,23.57,743848.0,23.81,23.81,23.55,23.57,743848.0
2025-03-03 13:30:00,23.57,23.76,23.51,23.63,797023.0,23.57,23.76,23.51,23.63,797023.0
2025-03-03 14:00:00,23.62,23.68,23.5,23.54,610282.0,23.62,23.68,23.5,23.54,610282.0
2025-03-03 14:30:00,23.53,23.65,23.46,23.46,632524.0,23.53,23.65,23.46,23.46,632524.0
2025-03-03 15:00:00,23.46,23.49,23.06,23.08,1325287.0,23.46,23.49,23.06,23.08,1325287.0
2025-03-03 15:30:00,23.08,23.28,23.02,23.28,2085395.0,23.08,23.28,23.02,23.28,2085395.0
2025-03-04 09:30:00,22.53,22.65,21.6,21.61,5856222.0,22.53,22.65,21.6,21.61,5856222.0
2025-03-04 10:00:00,21.61,21.94,21.51,21.71,2678210.0,21.61,21.94,21.51,21.71,2678210.0
2025-03-04 10:30:00,21.7,21.88,21.67,21.71,2569544.0,21.7,21.88,21.67,21.71,2569544.0
2025-03-04 11:00:00,21.71,21.76,21.44,21.48,2126007.0,21.71,21.76,21.44,21.48,2126007.0
2025-03-04 11:30:00,21.48,21.79,21.48,21.67,1914095.0,21.48,21.79,21.48,21.67,1914095.0
2025-03-04 12:00:00,21.67,21.85,21.61,21.82,1950809.0,21.67,21.85,21.61,21.82,1950809.0
2025-03-04 12:30:00,21.8,21.86,21.7,21.77,3520373.0,21.8,21.86,21.7,21.77,3520373.0
2025-03-04 13:00:00,21.77,21.86,21.66,21.8,2396153.0,21.77,21.86,21.66,21.8,2396153.0
2025-03-04 13:30:00,21.8,21.85,21.75,21.8,3197856.0,21.8,21.85,21.75,21.8,3197856.0
2025-03-04 14:00:00,21.8,22.23,21.8,22.15,2397678.0,21.8,22.23,21.8,22.15,2397678.0
2025-03-04 14:30:00,22.16,22.19,22.08,22.13,1520847.0,22.16,22.19,22.08,22.13,1520847.0
2025-03-04 15:00:00,22.14,22.21,22.08,22.1,2115746.0,22.14,22.21,22.08,22.1,2115746.0
2025-03-04 15:30:00,22.09,22.1,21.72,21.9,4671301.0,22.09,22.1,21.72,21.9,4671301.0
2025-03-05 09:30:00,22.05,22.15,21.83,21.94,2855374.0,22.05,22.15,21.83,21.94,2855374.0
2025-03-05 10:00:00,21.94,22.37,21.94,22.03,1414065.0,21.94,22.37,21.94,22.03,1414065.0
2025-03-05 10:30:00,22.03,22.14,21.96,22.04,1082122.0,22.03,22.14,21.96,22.04,1082122.0
2025-03-05 11:00:00,22.04,22.05,21.8,21.8,1011500.0,22.04,22.05,21.8,21.8,1011500.0
2025-03-05 11:30:00,21.8,21.91,21.73,21.84,1403269.0,21.8,21.91,21.73,21.84,1403269.0
2025-03-05 12:00:00,21.83,22.0,21.73,21.82,777892.0,21.83,22.0,21.73,21.82,777892.0
2025-03-05 12:30:00,21.82,21.99,21.78,21.95,721136.0,21.82,21.99,21.78,21.95,721136.0
2025-03-05 13:00:00,21.96,22.0,21.82,21.92,970417.0,21.96,22.0,21.82,21.92,970417.0
2025-03-05 13:30:00,21.92,21.92,21.81,21.89,930078.0,21.92,21.92,21.81,21.89,930078.0
2025-03-05 14:00:00,21.89,22.25,21.85,22.13,2074448.0,21.89,22.25,21.85,22.13,2074448.0
2025-03-05 14:30:00,22.13,22.24,22.07,22.17,1293900.0,22.13,22.24,22.07,22.17,1293900.0
2025-03-05 15:00:00,22.18,22.29,22.12,22.18,1577434.0,22.18,22.29,22.12,22.18,1577434.0
2025-03-05 15:30:00,22.18,22.36,22.1,22.33,4578986.0,22.18,22.36,22.1,22.33,4578986.0
2025-03-06 09:30:00,21.56,21.72,21.31,21.53,2794619.0,21.56,21.72,21.31,21.53,2794619.0
2025-03-06 10:00:00,21.52,21.87,21.47,21.73,1617416.0,21.52,21.87,21.47,21.73,1617416.0
2025-03-06 10:30:00,21.73,21.77,21.55,21.57,995140.0,21.73,21.77,21.55,21.57,995140.0
2025-03-06 11:00:00,21.57,21.65,21.44,21.55,1278109.0,21.57,21.65,21.44,21.55,1278109.0
2025-03-06 11:30:00,21.55,21.63,21.38,21.39,1060496.0,21.55,21.63,21.38,21.39,1060496.0
2025-03-06 12:00:00,21.39,21.44,21.18,21.21,1321536.0,21.39,21.44,21.18,21.21,1321536.0
2025-03-06 12:30:00,21.21,21.32,21.05,21.18,1882772.0,21.21,21.32,21.05,21.18,1882772.0
2025-03-06 13:00:00,21.17,21.36,21.1,21.21,721166.0,21.17,21.36,21.1,21.21,721166.0
2025-03-06 13:30:00,21.21,21.29,21.04,21.11,892279.0,21.21,21.29,21.04,21.11,892279.0
2025-03-06 14:00:00,21.11,21.14,20.88,20.89,1285523.0,21.11,21.14,20.88,20.89,1285523.0
2025-03-06 14:30:00,20.89,21.19,20.81,20.82,1184005.0,20.89,21.19,20.81,20.82,1184005.0
2025-03-06 15:00:00,20.82,21.0,20.79,20.89,1346719.0,20.82,21.0,20.79,20.89,1346719.0
2025-03-06 15:30:00,20.89,21.0,20.82,20.88,3207837.0,20.89,21.0,20.82,20.88,3207837.0
2025-03-07 09:30:00,20.86,20.86,20.35,20.58,3359877.0,20.86,20.86,20.35,20.58,3359877.0
2025-03-07 10:00:00,20.58,20.75,20.3,20.33,2006203.0,20.58,20.75,20.3,20.33,2006203.0
2025-03-07 10:30:00,20.32,20.38,19.97,20.32,3642817.0,20.32,20.38,19.97,20.32,3642817.0
2025-03-07 11:00:00,20.32,20.54,20.15,20.19,1896968.0,20.32,20.54,20.15,20.19,1896968.0
2025-03-07 11:30:00,20.19,20.19,19.83,19.91,3238698.0,20.19,20.19,19.83,19.91,3238698.0
2025-03-07 12:00:00,19.92,20.05,19.88,19.96,1177604.0,19.92,20.05,19.88,19.96,1177604.0
2025-03-07 12:30:00,19.96,20.21,19.9,20.01,1534168.0,19.96,20.21,19.9,20.01,1534168.0
2025-03-07 13:00:00,20.02,20.33,20.01,20.25,1239974.0,20.02,20.33,20.01,20.25,1239974.0
2025-03-07 13:30:00,20.25,20.61,20.23,20.61,1470402.0,20.25,20.61,20.23,20.61,1470402.0
2025-03-07 14:00:00,20.61,20.66,20.49,20.59,1540726.0,20.61,20.66,20.49,20.59,1540726.0
2025-03-07 14:30:00,20.6,20.65,20.48,20.53,960403.0,20.6,20.65,20.48,20.53,960403.0
2025-03-07 15:00:00,20.52,20.73,20.5,20.57,1387709.0,20.52,20.73,20.5,20.57,1387709.0
2025-03-07 15:30:00,20.57,20.67,20.48,20.65,3011582.0,20.57,20.67,20.48,20.65,3011582.0
2025-03-10 09:30:00,19.96,20.0,19.24,19.41,5292831.0,19.96,20.0,19.24,19.41,5292831.0
2025-03-10 10:00:00,19.4,19.4,19.01,19.09,2662968.0,19.4,19.4,19.01,19.09,2662968.0
2025-03-10 10:30:00,19.09,19.17,18.9,19.09,2519571.0,19.09,19.17,18.9,19.09,2519571.0
2025-03-10 11:00:00,19.09,19.19,18.94,19.05,2084934.0,19.09,19.19,18.94,19.05,2084934.0
2025-03-10 11:30:00,19.05,19.35,19.04,19.1,1716316.0,19.05,19.35,19.04,19.1,1716316.0
2025-03-10 12:00:00,19.11,19.23,19.02,19.07,1437059.0,19.11,19.23,19.02,19.07,1437059.0
2025-03-10 12:30:00,19.08,19.17,19.06,19.11,1423135.0,19.08,19.17,19.06,19.11,1423135.0
2025-03-10 13:00:00,19.11,19.12,18.96,19.0,1013513.0,19.11,19.12,18.96,19.0,1013513.0
2025-03-10 13:30:00,19.0,19.0,18.84,18.85,1244173.0,19.0,19.0,18.84,18.85,1244173.0
2025-03-10 14:00:00,18.85,18.98,18.82,18.87,1230541.0,18.85,18.98,18.82,18.87,1230541.0
2025-03-10 14:30:00,18.87,18.93,18.73,18.75,1497096.0,18.87,18.93,18.73,18.75,1497096.0
2025-03-10 15:00:00,18.74,18.98,18.66,18.89,2474823.0,18.74,18.98,18.66,18.89,2474823.0
2025-03-10 15:30:00,18.9,19.18,18.9,19.07,5062158.0,18.9,19.18,18.9,19.07,5062158.0
2025-03-11 09:30:00,18.89,18.92,18.48,18.7,4862005.0,18.89,18.92,18.48,18.7,4862005.0
2025-03-11 10:00:00,18.7,18.92,18.31,18.32,3598652.0,18.7,18.92,18.31,18.32,3598652.0
2025-03-11 10:30:00,18.32,18.41,18.15,18.3,3290572.0,18.32,18.41,18.15,18.3,3290572.0
2025-03-11 11:00:00,18.3,18.72,18.26,18.65,1568661.0,18.3,18.72,18.26,18.65,1568661.0
2025-03-11 11:30:00,18.65,18.95,18.62,18.72,1879354.0,18.65,18.95,18.62,18.72,1879354.0
2025-03-11 12:00:00,18.71,18.81,18.6,18.63,2118639.0,18.71,18.81,18.6,18.63,2118639.0
2025-03-11 12:30:00,18.63,18.74,18.54,18.58,913049.0,18.63,18.74,18.54,18.58,913049.0
2025-03-11 13:00:00,18.59,18.59,18.43,18.44,842375.0,18.59,18.59,18.43,18.44,842375.0
2025-03-11 13:30:00,18.44,18.76,18.41,18.69,2418226.0,18.44,18.76,18.41,18.69,2418226.0
2025-03-11 14:00:00,18.69,19.06,18.68,19.0,2002354.0,18.69,19.06,18.68,19.0,2002354.0
2025-03-11 14:30:00,19.0,19.15,18.92,19.09,2049922.0,19.0,19.15,18.92,19.09,2049922.0
2025-03-11 15:00:00,19.1,19.2,18.97,19.13,2731716.0,19.1,19.2,18.97,19.13,2731716.0
2025-03-11 15:30:00,19.13,19.18,19.02,19.1,4371470.0,19.13,19.18,19.02,19.1,4371470.0
2025-03-12 09:30:00,19.48,19.95,19.39,19.75,3955005.0,19.48,19.95,19.39,19.75,3955005.0
2025-03-12 10:00:00,19.74,19.74,19.31,19.57,1674409.0,19.74,19.74,19.31,19.57,1674409.0
2025-03-12 10:30:00,19.58,19.61,19.25,19.45,1297258.0,19.58,19.61,19.25,19.45,1297258.0
2025-03-12 11:00:00,19.46,19.51,19.22,19.36,1273397.0,19.46,19.51,19.22,19.36,1273397.0
2025-03-12 11:30:00,19.36,19.42,19.26,19.35,819095.0,19.36,19.42,19.26,19.35,819095.0
2025-03-12 12:00:00,19.35,19.49,19.26,19.39,1047694.0,19.35,19.49,19.26,19.39,1047694.0
2025-03-12 12:30:00,19.39,19.61,19.38,19.47,955685.0,19.39,19.61,19.38,19.47,955685.0
2025-03-12 13:00:00,19.48,19.66,19.47,19.59,909279.0,19.48,19.66,19.47,19.59,909279.0
2025-03-12 13:30:00,19.59,19.68,19.44,19.44,789329.0,19.59,19.68,19.44,19.44,789329.0
2025-03-12 14:00:00,19.45,19.61,19.39,19.6,1438580.0,19.45,19.61,19.39,19.6,1438580.0
2025-03-12 14:30:00,19.6,19.64,19.47,19.51,519424.0,19.6,19.64,19.47,19.51,519424.0
2025-03-12 15:00:00,19.51,19.54,19.45,19.51,885100.0,19.51,19.54,19.45,19.51,885100.0
2025-03-12 15:30:00,19.5,19.55,19.4,19.51,3294685.0,19.5,19.55,19.4,19.51,3294685.0
2025-03-13 09:30:00,19.52,19.79,18.83,18.94,2386993.0,19.52,19.79,18.83,18.94,2386993.0
2025-03-13 10:00:00,18.93,19.33,18.9,19.1,1832303.0,18.93,19.33,18.9,19.1,1832303.0
2025-03-13 10:30:00,19.1,19.2,18.93,19.04,3912089.0,19.1,19.2,18.93,19.04,3912089.0
2025-03-13 11:00:00,19.04,19.12,18.91,19.01,1263468.0,19.04,19.12,18.91,19.01,1263468.0
2025-03-13 11:30:00,19.01,19.11,18.92,18.93,951241.0,19.01,19.11,18.92,18.93,951241.0
2025-03-13 12:00:00,18.93,18.98,18.89,18.95,654079.0,18.93,18.98,18.89,18.95,654079.0
2025-03-13 12:30:00,18.95,19.03,18.86,18.94,622406.0,18.95,19.03,18.86,18.94,622406.0
2025-03-13 13:00:00,18.94,19.06,18.92,18.96,957714.0,18.94,19.06,18.92,18.96,957714.0
2025-03-13 13:30:00,18.95,18.96,18.78,18.82,1372979.0,18.95,18.96,18.78,18.82,1372979.0
2025-03-13 14:00:00,18.82,18.98,18.79,18.96,1153639.0,18.82,18.98,18.79,18.96,1153639.0
2025-03-13 14:30:00,18.97,19.09,18.95,19.07,886533.0,18.97,19.09,18.95,19.07,886533.0
2025-03-13 15:00:00,19.06,19.13,18.96,19.0,953107.0,19.06,19.13,18.96,19.0,953107.0
2025-03-13 15:30:00,19.0,19.14,18.98,19.11,2412781.0,19.0,19.14,18.98,19.11,2412781.0
2025-03-14 09:30:00,19.41,19.64,19.25,19.55,2440160.0,19.41,19.64,19.25,19.55,2440160.0
2025-03-14 10:00:00,19.54,19.6,19.28,19.32,2207337.0,19.54,19.6,19.28,19.32,2207337.0
2025-03-14 10:30:00,19.32,19.57,19.3,19.57,1039777.0,19.32,19.57,19.3,19.57,1039777.0
2025-03-14 11:00:00,19.57,19.68,19.53,19.64,1178555.0,19.57,19.68,19.53,19.64,1178555.0
2025-03-14 11:30:00,19.64,19.8,19.61,19.68,1073242.0,19.64,19.8,19.61,19.68,1073242.0
2025-03-14 12:00:00,19.68,19.73,19.62,19.65,807250.0,19.68,19.73,19.62,19.65,807250.0
2025-03-14 12:30:00,19.66,19.81,19.64,19.8,796310.0,19.66,19.81,19.64,19.8,796310.0
2025-03-14 13:00:00,19.8,19.84,19.74,19.77,946809.0,19.8,19.84,19.74,19.77,946809.0
2025-03-14 13:30:00,19.77,19.83,19.7,19.71,1115922.0,19.77,19.83,19.7,19.71,1115922.0
2025-03-14 14:00:00,19.71,19.78,19.7,19.76,609767.0,19.71,19.78,19.7,19.76,609767.0
2025-03-14 14:30:00,19.76,19.81,19.72,19.75,659471.0,19.76,19.81,19.72,19.75,659471.0
2025-03-14 15:00:00,19.74,19.81,19.71,19.73,738831.0,19.74,19.81,19.71,19.73,738831.0
2025-03-14 15:30:00,19.72,19.94,19.68,19.91,3483782.0,19.72,19.94,19.68,19.91,3483782.0
2025-03-17 09:30:00,20.27,20.72,20.25,20.45,3358917.0,20.27,20.72,20.25,20.45,3358917.0
2025-03-17 10:00:00,20.44,20.67,20.34,20.53,1954702.0,20.44,20.67,20.34,20.53,1954702.0
2025-03-17 10:30:00,20.52,20.61,20.46,20.55,1238531.0,20.52,20.61,20.46,20.55,1238531.0
2025-03-17 11:00:00,20.55,20.74,20.48,20.64,1595727.0,20.55,20.74,20.48,20.64,1595727.0
2025-03-17 11:30:00,20.64,20.74,20.54,20.7,1437231.0,20.64,20.74,20.54,20.7,1437231.0
2025-03-17 12:00:00,20.7,20.85,20.64,20.64,1473677.0,20.7,20.85,20.64,20.64,1473677.0
2025-03-17 12:30:00,20.64,20.71,20.59,20.67,857851.0,20.64,20.71,20.59,20.67,857851.0
2025-03-17 13:00:00,20.67,20.77,20.66,20.76,879185.0,20.67,20.77,20.66,20.76,879185.0
2025-03-17 13:30:00,20.76,20.88,20.75,20.8,824033.0,20.76,20.88,20.75,20.8,824033.0
2025-03-17 14:00:00,20.79,20.85,20.75,20.84,1232432.0,20.79,20.85,20.75,20.84,1232432.0
2025-03-17 14:30:00,20.84,21.0,20.83,20.94,1483464.0,20.84,21.0,20.83,20.94,1483464.0
2025-03-17 15:00:00,20.94,21.02,20.9,20.94,1472660.0,20.94,21.02,20.9,20.94,1472660.0
2025-03-17 15:30:00,20.94,20.97,20.86,20.88,3660834.0,20.94,20.97,20.86,20.88,3660834.0
2025-03-18 09:30:00,20.63,20.74,20.04,20.09,3297745.0,20.63,20.74,20.04,20.09,3297745.0
2025-03-18 10:00:00,20.09,20.22,19.93,20.19,3268159.0,20.09,20.22,19.93,20.19,3268159.0
2025-03-18 10:30:00,20.19,20.2,19.93,19.96,1431508.0,20.19,20.2,19.93,19.96,1431508.0
2025-03-18 11:00:00,19.96,20.11,19.86,20.05,1188495.0,19.96,20.11,19.86,20.05,1188495.0
2025-03-18 11:30:00,20.05,20.1,19.95,20.0,1018766.0,20.05,20.1,19.95,20.0,1018766.0
2025-03-18 12:00:00,20.0,20.17,19.95,20.17,811181.0,20.0,20.17,19.95,20.17,811181.0
2025-03-18 12:30:00,20.16,20.2,20.01,20.12,897542.0,20.16,20.2,20.01,20.12,897542.0
2025-03-18 13:00:00,20.11,20.18,20.04,20.13,769782.0,20.11,20.18,20.04,20.13,769782.0
2025-03-18 13:30:00,20.13,20.24,20.12,20.15,1018591.0,20.13,20.24,20.12,20.15,1018591.0
2025-03-18 14:00:00,20.14,20.17,20.03,20.08,1112014.0,20.14,20.17,20.03,20.08,1112014.0
2025-03-18 14:30:00,20.09,20.19,20.08,20.13,1085646.0,20.09,20.19,20.08,20.13,1085646.0
2025-03-18 15:00:00,20.13,20.21,20.09,20.13,1315026.0,20.13,20.21,20.09,20.13,1315026.0
2025-03-18 15:30:00,20.13,20.15,19.98,20.12,4184238.0,20.13,20.15,19.98,20.12,4184238.0
2025-03-19 09:30:00,20.3,20.82,20.27,20.71,3162455.0,20.3,20.82,20.27,20.71,3162455.0
2025-03-19 10:00:00,20.71,20.96,20.68,20.84,1739211.0,20.71,20.96,20.68,20.84,1739211.0
2025-03-19 10:30:00,20.85,20.92,20.74,20.77,3911945.0,20.85,20.92,20.74,20.77,3911945.0
2025-03-19 11:00:00,20.77,20.99,20.76,20.94,1110512.0,20.77,20.99,20.76,20.94,1110512.0
2025-03-19 11:30:00,20.94,21.14,20.88,20.96,1596042.0,20.94,21.14,20.88,20.96,1596042.0
2025-03-19 12:00:00,20.96,21.06,20.9,20.91,954594.0,20.96,21.06,20.9,20.91,954594.0
2025-03-19 12:30:00,20.92,20.95,20.86,20.88,1155001.0,20.92,20.95,20.86,20.88,1155001.0
2025-03-19 13:00:00,20.88,20.96,20.83,20.87,870913.0,20.88,20.96,20.83,20.87,870913.0
2025-03-19 13:30:00,20.87,20.95,20.85,20.89,506085.0,20.87,20.95,20.85,20.89,506085.0
2025-03-19 14:00:00,20.88,21.18,20.82,21.06,1532724.0,20.88,21.18,20.82,21.06,1532724.0
2025-03-19 14:30:00,21.06,21.36,21.06,21.33,2643961.0,21.06,21.36,21.06,21.33,2643961.0
2025-03-19 15:00:00,21.33,21.37,21.06,21.1,1772828.0,21.33,21.37,21.06,21.1,1772828.0
2025-03-19 15:30:00,21.09,21.27,21.05,21.05,3062880.0,21.09,21.27,21.05,21.05,3062880.0
2025-03-20 09:30:00,20.74,21.37,20.73,21.29,3069876.0,20.74,21.37,20.73,21.29,3069876.0
2025-03-20 10:00:00,21.29,21.56,21.25,21.45,2469608.0,21.29,21.56,21.25,21.45,2469608.0
2025-03-20 10:30:00,21.45,21.52,21.34,21.39,1497244.0,21.45,21.52,21.34,21.39,1497244.0
2025-03-20 11:00:00,21.39,21.49,21.35,21.48,1267421.0,21.39,21.49,21.35,21.48,1267421.0
2025-03-20 11:30:00,21.47,21.47,21.31,21.32,952368.0,21.47,21.47,21.31,21.32,952368.0
2025-03-20 12:00:00,21.32,21.39,21.23,21.25,1090738.0,21.32,21.39,21.23,21.25,1090738.0
2025-03-20 12:30:00,21.25,21.35,21.2,21.29,1360051.0,21.25,21.35,21.2,21.29,1360051.0
2025-03-20 13:00:00,21.29,21.41,21.21,21.23,1136739.0,21.29,21.41,21.21,21.23,1136739.0
2025-03-20 13:30:00,21.22,21.29,21.15,21.21,1210666.0,21.22,21.29,21.15,21.21,1210666.0
2025-03-20 14:00:00,21.21,21.31,21.19,21.2,1141334.0,21.21,21.31,21.19,21.2,1141334.0
2025-03-20 14:30:00,21.2,21.32,21.17,21.25,1286886.0,21.2,21.32,21.17,21.25,1286886.0
2025-03-20 15:00:00,21.25,21.32,21.19,21.19,1700455.0,21.25,21.32,21.19,21.19,1700455.0
2025-03-20 15:30:00,21.2,21.33,21.18,21.19,5866585.0,21.2,21.33,21.18,21.19,5866585.0
2025-03-21 09:30:00,20.39,20.52,19.82,20.14,9964490.0,20.39,20.52,19.82,20.14,9964490.0
2025-03-21 10:00:00,20.14,20.67,20.06,20.57,5404032.0,20.14,20.67,20.06,20.57,5404032.0
2025-03-21 10:30:00,20.57,21.12,20.55,21.07,6106041.0,20.57,21.12,20.55,21.07,6106041.0
2025-03-21 11:00:00,21.07,21.53,21.05,21.11,4775450.0,21.07,21.53,21.05,21.11,4775450.0
2025-03-21 11:30:00,21.11,21.22,20.9,20.92,2661809.0,21.11,21.22,20.9,20.92,2661809.0
2025-03-21 12:00:00,20.92,21.21,20.82,21.2,1500844.0,20.92,21.21,20.82,21.2,1500844.0
2025-03-21 12:30:00,21.2,21.41,21.05,21.32,1512448.0,21.2,21.41,21.05,21.32,1512448.0
2025-03-21 13:00:00,21.32,21.36,21.08,21.15,1694061.0,21.32,21.36,21.08,21.15,1694061.0
2025-03-21 13:30:00,21.14,21.27,21.11,21.19,801251.0,21.14,21.27,21.11,21.19,801251.0
2025-03-21 14:00:00,21.19,21.28,21.02,21.04,893605.0,21.19,21.28,21.02,21.04,893605.0
2025-03-21 14:30:00,21.04,21.15,21.01,21.07,885158.0,21.04,21.15,21.01,21.07,885158.0
2025-03-21 15:00:00,21.08,21.1,20.95,20.99,944036.0,21.08,21.1,20.95,20.99,944036.0
2025-03-21 15:30:00,20.99,21.04,20.78,20.93,4971991.0,20.99,21.04,20.78,20.93,4971991.0
2025-03-24 09:30:00,21.53,21.75,21.05,21.3,3554004.0,21.53,21.75,21.05,21.3,3554004.0
2025-03-24 10:00:00,21.29,21.38,21.14,21.35,1764537.0,21.29,21.38,21.14,21.35,1764537.0
2025-03-24 10:30:00,21.35,21.6,21.33,21.59,1646283.0,21.35,21.6,21.33,21.59,1646283.0
2025-03-24 11:00:00,21.59,21.6,21.31,21.39,1071564.0,21.59,21.6,21.31,21.39,1071564.0
2025-03-24 11:30:00,21.39,21.55,21.27,21.46,983252.0,21.39,21.55,21.27,21.46,983252.0
2025-03-24 12:00:00,21.46,21.55,21.38,21.39,878427.0,21.46,21.55,21.38,21.39,878427.0
2025-03-24 12:30:00,21.39,21.43,21.27,21.37,906787.0,21.39,21.43,21.27,21.37,906787.0
2025-03-24 13:00:00,21.38,21.4,21.32,21.4,550287.0,21.38,21.4,21.32,21.4,550287.0
2025-03-24 13:30:00,21.4,21.44,21.3,21.31,525658.0,21.4,21.44,21.3,21.31,525658.0
2025-03-24 14:00:00,21.3,21.33,21.24,21.29,523157.0,21.3,21.33,21.24,21.29,523157.0
2025-03-24 14:30:00,21.29,21.44,21.25,21.39,583164.0,21.29,21.44,21.25,21.39,583164.0
2025-03-24 15:00:00,21.39,21.45,21.35,21.38,736767.0,21.39,21.45,21.35,21.38,736767.0
2025-03-24 15:30:00,21.38,21.53,21.38,21.43,2473768.0,21.38,21.53,21.38,21.43,2473768.0
2025-03-25 09:30:00,21.56,21.78,21.34,21.54,2401656.0,21.56,21.78,21.34,21.54,2401656.0
2025-03-25 10:00:00,21.54,21.57,21.35,21.38,1133753.0,21.54,21.57,21.35,21.38,1133753.0
2025-03-25 10:30:00,21.39,21.57,21.37,21.41,933085.0,21.39,21.57,21.37,21.41,933085.0
2025-03-25 11:00:00,21.4,21.48,21.39,21.44,396247.0,21.4,21.48,21.39,21.44,396247.0
2025-03-25 11:30:00,21.44,21.45,21.23,21.26,784759.0,21.44,21.45,21.23,21.26,784759.0
2025-03-25 12:00:00,21.26,21.34,21.26,21.28,510238.0,21.26,21.34,21.26,21.28,510238.0
2025-03-25 12:30:00,21.29,21.39,21.27,21.36,444801.0,21.29,21.39,21.27,21.36,444801.0
2025-03-25 13:00:00,21.36,21.43,21.21,21.21,822406.0,21.36,21.43,21.21,21.21,822406.0
2025-03-25 13:30:00,21.22,21.24,21.07,21.07,796356.0,21.22,21.24,21.07,21.07,796356.0
2025-03-25 14:00:00,21.07,21.13,21.05,21.09,1256446.0,21.07,21.13,21.05,21.09,1256446.0
2025-03-25 14:30:00,21.09,21.19,21.07,21.14,1625106.0,21.09,21.19,21.07,21.14,1625106.0
2025-03-25 15:00:00,21.14,21.25,21.14,21.19,658722.0,21.14,21.25,21.14,21.19,658722.0
2025-03-25 15:30:00,21.19,21.3,21.14,21.25,2984209.0,21.19,21.3,21.14,21.25,2984209.0
2025-03-26 09:30:00,21.17,21.39,20.9,21.0,2037664.0,21.17,21.39,20.9,21.0,2037664.0
2025-03-26 10:00:00,20.99,21.19,20.86,20.94,1598138.0,20.99,21.19,20.86,20.94,1598138.0
2025-03-26 10:30:00,20.94,21.13,20.93,21.1,757815.0,20.94,21.13,20.93,21.1,757815.0
2025-03-26 11:00:00,21.1,21.19,21.03,21.07,649816.0,21.1,21.19,21.03,21.07,649816.0
2025-03-26 11:30:00,21.07,21.17,21.02,21.05,684373.0,21.07,21.17,21.02,21.05,684373.0
2025-03-26 12:00:00,21.05,21.15,21.02,21.13,456538.0,21.05,21.15,21.02,21.13,456538.0
2025-03-26 12:30:00,21.13,21.14,20.96,20.98,411856.0,21.13,21.14,20.96,20.98,411856.0
2025-03-26 13:00:00,20.98,20.99,20.86,20.89,594220.0,20.98,20.99,20.86,20.89,594220.0
2025-03-26 13:30:00,20.88,20.92,20.78,20.78,939731.0,20.88,20.92,20.78,20.78,939731.0
2025-03-26 14:00:00,20.79,20.91,20.78,20.88,606235.0,20.79,20.91,20.78,20.88,606235.0
2025-03-26 14:30:00,20.87,20.89,20.75,20.76,532070.0,20.87,20.89,20.75,20.76,532070.0
2025-03-26 15:00:00,20.77,20.9,20.76,20.85,964028.0,20.77,20.9,20.76,20.85,964028.0
2025-03-26 15:30:00,20.86,20.98,20.85,20.92,2159517.0,20.86,20.98,20.85,20.92,2159517.0
2025-03-27 09:30:00,20.75,21.04,20.53,21.02,2207482.0,20.75,21.04,20.53,21.02,2207482.0
2025-03-27 10:00:00,21.01,21.17,20.98,21.07,1237205.0,21.01,21.17,20.98,21.07,1237205.0
2025-03-27 10:30:00,21.08,21.11,20.97,21.04,733970.0,21.08,21.11,20.97,21.04,733970.0
2025-03-27 11:00:00,21.04,21.09,20.94,20.95,682962.0,21.04,21.09,20.94,20.95,682962.0
2025-03-27 11:30:00,20.94,20.94,20.65,20.67,804352.0,20.94,20.94,20.65,20.67,804352.0
2025-03-27 12:00:00,20.67,20.82,20.64,20.73,627265.0,20.67,20.82,20.64,20.73,627265.0
2025-03-27 12:30:00,20.73,20.78,20.64,20.66,438858.0,20.73,20.78,20.64,20.66,438858.0
2025-03-27 13:00:00,20.66,20.83,20.66,20.75,464630.0,20.66,20.83,20.66,20.75,464630.0
2025-03-27 13:30:00,20.76,20.81,20.73,20.8,355965.0,20.76,20.81,20.73,20.8,355965.0
2025-03-27 14:00:00,20.8,20.93,20.79,20.85,813197.0,20.8,20.93,20.79,20.85,813197.0
2025-03-27 14:30:00,20.85,20.91,20.79,20.81,385746.0,20.85,20.91,20.79,20.81,385746.0
2025-03-27 15:00:00,20.82,20.95,20.81,20.92,722538.0,20.82,20.95,20.81,20.92,722538.0
2025-03-27 15:30:00,20.92,20.92,20.75,20.78,1546305.0,20.92,20.92,20.75,20.78,1546305.0
2025-03-28 09:30:00,20.7,20.7,20.19,20.23,2249724.0,20.7,20.7,20.19,20.23,2249724.0
2025-03-28 10:00:00,20.22,20.28,19.92,19.92,1879727.0,20.22,20.28,19.92,19.92,1879727.0
2025-03-28 10:30:00,19.92,20.06,19.88,19.96,1722025.0,19.92,20.06,19.88,19.96,1722025.0
2025-03-28 11:00:00,19.96,20.09,19.92,20.0,626719.0,19.96,20.09,19.92,20.0,626719.0
2025-03-28 11:30:00,20.0,20.1,19.94,19.94,713310.0,20.0,20.1,19.94,19.94,713310.0
2025-03-28 12:00:00,19.94,20.01,19.87,19.89,587314.0,19.94,20.01,19.87,19.89,587314.0
2025-03-28 12:30:00,19.89,19.91,19.82,19.82,591857.0,19.89,19.91,19.82,19.82,591857.0
2025-03-28 13:00:00,19.82,19.83,19.69,19.71,1065710.0,19.82,19.83,19.69,19.71,1065710.0
2025-03-28 13:30:00,19.72,19.87,19.66,19.86,756459.0,19.72,19.87,19.66,19.86,756459.0
2025-03-28 14:00:00,19.86,19.94,19.82,19.85,640723.0,19.86,19.94,19.82,19.85,640723.0
2025-03-28 14:30:00,19.85,19.85,19.76,19.85,721689.0,19.85,19.85,19.76,19.85,721689.0
2025-03-28 15:00:00,19.85,19.9,19.81,19.82,650423.0,19.85,19.9,19.81,19.82,650423.0
2025-03-28 15:30:00,19.82,19.88,19.74,19.86,2328913.0,19.82,19.88,19.74,19.86,2328913.0
2025-03-31 09:30:00,19.16,19.17,18.77,19.06,4177481.0,19.16,19.17,18.77,19.06,4177481.0
2025-03-31 10:00:00,19.05,19.3,19.04,19.1,1718080.0,19.05,19.3,19.04,19.1,1718080.0
2025-03-31 10:30:00,19.1,19.25,19.08,19.19,1052574.0,19.1,19.25,19.08,19.19,1052574.0
2025-03-31 11:00:00,19.19,19.29,19.16,19.23,834410.0,19.19,19.29,19.16,19.23,834410.0
2025-03-31 11:30:00,19.23,19.42,19.21,19.38,1096711.0,19.23,19.42,19.21,19.38,1096711.0
2025-03-31 12:00:00,19.37,19.51,19.25,19.5,1072911.0,19.37,19.51,19.25,19.5,1072911.0
2025-03-31 12:30:00,19.49,19.49,19.41,19.42,454828.0,19.49,19.49,19.41,19.42,454828.0
2025-03-31 13:00:00,19.41,19.57,19.39,19.44,900736.0,19.41,19.57,19.39,19.44,900736.0
2025-03-31 13:30:00,19.44,19.49,19.35,19.38,596504.0,19.44,19.49,19.35,19.38,596504.0
2025-03-31 14:00:00,19.37,19.61,19.37,19.55,875563.0,19.37,19.61,19.37,19.55,875563.0
2025-03-31 14:30:00,19.55,19.61,19.5,19.51,825368.0,19.55,19.61,19.5,19.51,825368.0
2025-03-31 15:00:00,19.51,19.67,19.5,19.56,1004571.0,19.51,19.67,19.5,19.56,1004571.0
2025-03-31 15:30:00,19.55,19.69,19.43,19.52,2849909.0,19.55,19.69,19.43,19.52,2849909.0
2025-04-01 09:30:00,19.6,19.67,19.1,19.1,1932191.0,19.6,19.67,19.1,19.1,1932191.0
2025-04-01 10:00:00,19.1,19.16,18.86,19.02,1866155.0,19.1,19.16,18.86,19.02,1866155.0
2025-04-01 10:30:00,19.02,19.32,18.92,19.32,1458935.0,19.02,19.32,18.92,19.32,1458935.0
2025-04-01 11:00:00,19.32,19.43,19.27,19.34,1211929.0,19.32,19.43,19.27,19.34,1211929.0
2025-04-01 11:30:00,19.34,19.38,19.29,19.32,962867.0,19.34,19.38,19.29,19.32,962867.0
2025-04-01 12:00:00,19.32,19.49,19.3,19.32,782972.0,19.32,19.49,19.3,19.32,782972.0
2025-04-01 12:30:00,19.32,19.37,19.18,19.32,789520.0,19.32,19.37,19.18,19.32,789520.0
2025-04-01 13:00:00,19.32,19.34,19.2,19.21,614723.0,19.32,19.34,19.2,19.21,614723.0
2025-04-01 13:30:00,19.21,19.34,19.21,19.27,570841.0,19.21,19.34,19.21,19.27,570841.0
2025-04-01 14:00:00,19.27,19.29,19.07,19.11,968794.0,19.27,19.29,19.07,19.11,968794.0
2025-04-01 14:30:00,19.11,19.22,19.1,19.2,887796.0,19.11,19.22,19.1,19.2,887796.0
2025-04-01 15:00:00,19.21,19.32,19.19,19.27,919434.0,19.21,19.32,19.19,19.27,919434.0
2025-04-01 15:30:00,19.27,19.44,19.25,19.39,2091789.0,19.27,19.44,19.25,19.39,2091789.0
2025-04-02 09:30:00,19.01,19.65,19.01,19.43,2095745.0,19.01,19.65,19.01,19.43,2095745.0
2025-04-02 10:00:00,19.43,19.65,19.39,19.57,938921.0,19.43,19.65,19.39,19.57,938921.0
2025-04-02 10:30:00,19.58,19.68,19.57,19.64,670453.0,19.58,19.68,19.57,19.64,670453.0
2025-04-02 11:00:00,19.64,19.74,19.51,19.68,851215.0,19.64,19.74,19.51,19.68,851215.0
2025-04-02 11:30:00,19.68,19.72,19.6,19.65,384514.0,19.68,19.72,19.6,19.65,384514.0
2025-04-02 12:00:00,19.64,19.76,19.62,19.75,428873.0,19.64,19.76,19.62,19.75,428873.0
2025-04-02 12:30:00,19.75,19.81,19.68,19.8,447158.0,19.75,19.81,19.68,19.8,447158.0
2025-04-02 13:00:00,19.8,20.05,19.8,19.94,1556138.0,19.8,20.05,19.8,19.94,1556138.0
2025-04-02 13:30:00,19.94,19.96,19.79,19.88,1011742.0,19.94,19.96,19.79,19.88,1011742.0
2025-04-02 14:00:00,19.86,19.91,19.77,19.78,761384.0,19.86,19.91,19.77,19.78,761384.0
2025-04-02 14:30:00,19.77,19.94,19.74,19.75,505306.0,19.77,19.94,19.74,19.75,505306.0
2025-04-02 15:00:00,19.75,19.87,19.74,19.85,520092.0,19.75,19.87,19.74,19.85,520092.0
2025-04-02 15:30:00,19.86,20.03,19.82,20.02,4722450.0,19.86,20.03,19.82,20.02,4722450.0
2025-04-03 09:30:00,18.41,18.46,17.82,17.82,7484858.0,18.41,18.46,17.82,17.82,7484858.0
2025-04-03 10:00:00,17.82,17.87,17.37,17.55,6168923.0,17.82,17.87,17.37,17.55,6168923.0
2025-04-03 10:30:00,17.55,17.63,17.35,17.4,2924862.0,17.55,17.63,17.35,17.4,2924862.0
2025-04-03 11:00:00,17.4,17.55,17.3,17.53,2770646.0,17.4,17.55,17.3,17.53,2770646.0
2025-04-03 11:30:00,17.53,17.7,17.5,17.66,2536952.0,17.53,17.7,17.5,17.66,2536952.0
2025-04-03 12:00:00,17.66,17.94,17.63,17.93,2975988.0,17.66,17.94,17.63,17.93,2975988.0
2025-04-03 12:30:00,17.94,17.98,17.72,17.75,1457008.0,17.94,17.98,17.72,17.75,1457008.0
2025-04-03 13:00:00,17.75,17.86,17.69,17.7,1309012.0,17.75,17.86,17.69,17.7,1309012.0
2025-04-03 13:30:00,17.69,17.77,17.64,17.64,1207982.0,17.69,17.77,17.64,17.64,1207982.0
2025-04-03 14:00:00,17.64,17.65,17.44,17.44,1240782.0,17.64,17.65,17.44,17.44,1240782.0
2025-04-03 14:30:00,17.45,17.52,17.41,17.51,1024788.0,17.45,17.52,17.41,17.51,1024788.0
2025-04-03 15:00:00,17.51,17.51,17.33,17.39,1420171.0,17.51,17.51,17.33,17.39,1420171.0
2025-04-03 15:30:00,17.39,17.41,17.25,17.28,4926098.0,17.39,17.41,17.25,17.28,4926098.0
2025-04-04 09:30:00,16.49,16.74,16.11,16.24,4387538.0,16.49,16.74,16.11,16.24,4387538.0
2025-04-04 10:00:00,16.24,16.25,15.91,15.91,3361227.0,16.24,16.25,15.91,15.91,3361227.0
2025-04-04 10:30:00,15.92,16.06,15.61,16.0,3619434.0,15.92,16.06,15.61,16.0,3619434.0
2025-04-04 11:00:00,16.0,16.71,15.95,16.37,4118967.0,16.0,16.71,15.95,16.37,4118967.0
2025-04-04 11:30:00,16.37,16.45,16.22,16.23,2254852.0,16.37,16.45,16.22,16.23,2254852.0
2025-04-04 12:00:00,16.23,16.44,16.13,16.2,1644330.0,16.23,16.44,16.13,16.2,1644330.0
2025-04-04 12:30:00,16.2,16.23,16.05,16.19,1398940.0,16.2,16.23,16.05,16.19,1398940.0
2025-04-04 13:00:00,16.18,16.28,15.9,16.15,1819133.0,16.18,16.28,15.9,16.15,1819133.0
2025-04-04 13:30:00,16.15,16.52,16.06,16.51,1723660.0,16.15,16.52,16.06,16.51,1723660.0
2025-04-04 14:00:00,16.52,16.61,16.31,16.32,1881512.0,16.52,16.61,16.31,16.32,1881512.0
2025-04-04 14:30:00,16.32,16.38,16.13,16.21,1693660.0,16.32,16.38,16.13,16.21,1693660.0
2025-04-04 15:00:00,16.21,16.55,16.14,16.52,1991444.0,16.21,16.55,16.14,16.52,1991444.0
2025-04-04 15:30:00,16.5,16.69,16.44,16.49,3674227.0,16.5,16.69,16.44,16.49,3674227.0
2025-04-07 09:30:00,15.33,16.13,15.07,16.09,6832666.0,15.33,16.13,15.07,16.09,6832666.0
2025-04-07 10:00:00,16.08,17.45,15.97,16.18,6675842.0,16.08,17.45,15.97,16.18,6675842.0
2025-04-07 10:30:00,16.17,16.83,15.95,16.57,2868716.0,16.17,16.83,15.95,16.57,2868716.0
2025-04-07 11:00:00,16.55,16.74,16.04,16.08,1840812.0,16.55,16.74,16.04,16.08,1840812.0
2025-04-07 11:30:00,16.09,16.58,16.08,16.4,1161118.0,16.09,16.58,16.08,16.4,1161118.0
2025-04-07 12:00:00,16.4,16.56,16.18,16.47,1064421.0,16.4,16.56,16.18,16.47,1064421.0
2025-04-07 12:30:00,16.46,16.58,16.13,16.18,1041224.0,16.46,16.58,16.13,16.18,1041224.0
2025-04-07 13:00:00,16.18,16.59,16.14,16.52,1611694.0,16.18,16.59,16.14,16.52,1611694.0
2025-04-07 13:30:00,16.52,16.81,16.32,16.73,1954075.0,16.52,16.81,16.32,16.73,1954075.0
2025-04-07 14:00:00,16.72,16.8,16.29,16.31,1807142.0,16.72,16.8,16.29,16.31,1807142.0
2025-04-07 14:30:00,16.31,16.62,16.27,16.32,1183135.0,16.31,16.62,16.27,16.32,1183135.0
2025-04-07 15:00:00,16.32,16.55,16.32,16.35,1531670.0,16.32,16.55,16.32,16.35,1531670.0
2025-04-07 15:30:00,16.35,16.64,16.25,16.44,3895487.0,16.35,16.64,16.25,16.44,3895487.0
2025-04-08 09:30:00,17.78,17.83,17.32,17.59,6347129.0,17.78,17.83,17.32,17.59,6347129.0
2025-04-08 10:00:00,17.59,18.0,17.54,17.91,2781407.0,17.59,18.0,17.54,17.91,2781407.0
2025-04-08 10:30:00,17.92,17.98,17.51,17.52,2444185.0,17.92,17.98,17.51,17.52,2444185.0
2025-04-08 11:00:00,17.52,17.66,17.38,17.43,1678567.0,17.52,17.66,17.38,17.43,1678567.0
2025-04-08 11:30:00,17.43,17.73,17.42,17.6,1517539.0,17.43,17.73,17.42,17.6,1517539.0
2025-04-08 12:00:00,17.6,17.62,17.18,17.29,1555647.0,17.6,17.62,17.18,17.29,1555647.0
2025-04-08 12:30:00,17.29,17.33,16.97,16.98,2207720.0,17.29,17.33,16.97,16.98,2207720.0
2025-04-08 13:00:00,16.97,17.09,16.77,16.8,1701794.0,16.97,17.09,16.77,16.8,1701794.0
2025-04-08 13:30:00,16.8,17.17,16.78,17.07,1744318.0,16.8,17.17,16.78,17.07,1744318.0
2025-04-08 14:00:00,17.07,17.11,16.84,16.86,1001079.0,17.07,17.11,16.84,16.86,1001079.0
2025-04-08 14:30:00,16.87,17.17,16.78,16.82,2199206.0,16.87,17.17,16.78,16.82,2199206.0
2025-04-08 15:00:00,16.81,16.85,16.43,16.65,2529326.0,16.81,16.85,16.43,16.65,2529326.0
2025-04-08 15:30:00,16.66,16.74,16.33,16.69,6288455.0,16.66,16.74,16.33,16.69,6288455.0
2025-04-09 09:30:00,16.8,17.63,16.74,17.19,5068290.0,16.8,17.63,16.74,17.19,5068290.0
2025-04-09 10:00:00,17.19,17.46,16.91,17.04,2476784.0,17.19,17.46,16.91,17.04,2476784.0
2025-04-09 10:30:00,17.04,17.22,16.7,16.71,2335458.0,17.04,17.22,16.7,16.71,2335458.0
2025-04-09 11:00:00,16.71,17.05,16.7,16.84,1806665.0,16.71,17.05,16.7,16.84,1806665.0
2025-04-09 11:30:00,16.84,16.9,16.61,16.66,2016889.0,16.84,16.9,16.61,16.66,2016889.0
2025-04-09 12:00:00,16.65,16.9,16.61,16.76,1738648.0,16.65,16.9,16.61,16.76,1738648.0
2025-04-09 12:30:00,16.75,16.91,16.71,16.8,1021574.0,16.75,16.91,16.71,16.8,1021574.0
2025-04-09 13:00:00,16.81,18.43,16.63,18.14,5547363.0,16.81,18.43,16.63,18.14,5547363.0
2025-04-09 13:30:00,18.14,19.29,18.04,19.25,9712567.0,18.14,19.29,18.04,19.25,9712567.0
2025-04-09 14:00:00,19.25,19.83,19.02,19.81,6333218.0,19.25,19.83,19.02,19.81,6333218.0
2025-04-09 14:30:00,19.82,19.98,19.04,19.04,6174572.0,19.82,19.98,19.04,19.04,6174572.0
2025-04-09 15:00:00,19.04,19.66,18.94,19.58,4448972.0,19.04,19.66,18.94,19.58,4448972.0
2025-04-09 15:30:00,19.57,19.85,19.46,19.62,8147240.0,19.57,19.85,19.46,19.62,8147240.0
2025-04-10 09:30:00,18.32,18.6,17.83,17.85,6894353.0,18.32,18.6,17.83,17.85,6894353.0
2025-04-10 10:00:00,17.84,18.12,17.7,17.84,3414099.0,17.84,18.12,17.7,17.84,3414099.0
2025-04-10 10:30:00,17.84,18.13,17.8,17.82,2546484.0,17.84,18.13,17.8,17.82,2546484.0
2025-04-10 11:00:00,17.82,17.99,17.7,17.71,1799988.0,17.82,17.99,17.7,17.71,1799988.0
2025-04-10 11:30:00,17.71,17.76,17.5,17.57,5186451.0,17.71,17.76,17.5,17.57,5186451.0
2025-04-10 12:00:00,17.57,17.67,17.08,17.18,2956226.0,17.57,17.67,17.08,17.18,2956226.0
2025-04-10 12:30:00,17.18,17.53,17.17,17.46,2131860.0,17.18,17.53,17.17,17.46,2131860.0
2025-04-10 13:00:00,17.46,17.72,17.2,17.41,1440398.0,17.46,17.72,17.2,17.41,1440398.0
2025-04-10 13:30:00,17.4,17.69,17.36,17.6,2098750.0,17.4,17.69,17.36,17.6,2098750.0
2025-04-10 14:00:00,17.6,17.89,17.54,17.84,2878712.0,17.6,17.89,17.54,17.84,2878712.0
2025-04-10 14:30:00,17.85,17.87,17.56,17.67,2915086.0,17.85,17.87,17.56,17.67,2915086.0
2025-04-10 15:00:00,17.68,17.84,17.48,17.48,1623480.0,17.68,17.84,17.48,17.48,1623480.0
2025-04-10 15:30:00,17.48,17.69,17.38,17.59,3952297.0,17.48,17.69,17.38,17.59,3952297.0
2025-04-11 09:30:00,17.49,17.72,17.2,17.58,2233718.0,17.49,17.72,17.2,17.58,2233718.0
2025-04-11 10:00:00,17.58,17.6,17.1,17.14,1505116.0,17.58,17.6,17.1,17.14,1505116.0
2025-04-11 10:30:00,17.12,17.5,17.11,17.39,1320847.0,17.12,17.5,17.11,17.39,1320847.0
2025-04-11 11:00:00,17.39,17.66,17.25,17.3,913143.0,17.39,17.66,17.25,17.3,913143.0
2025-04-11 11:30:00,17.3,17.41,17.22,17.38,571934.0,17.3,17.41,17.22,17.38,571934.0
2025-04-11 12:00:00,17.38,17.39,17.2,17.24,577845.0,17.38,17.39,17.2,17.24,577845.0
2025-04-11 12:30:00,17.24,17.54,17.24,17.44,567142.0,17.24,17.54,17.24,17.44,567142.0
2025-04-11 13:00:00,17.44,17.56,17.37,17.39,747033.0,17.44,17.56,17.37,17.39,747033.0
2025-04-11 13:30:00,17.4,17.79,17.36,17.69,928479.0,17.4,17.79,17.36,17.69,928479.0
2025-04-11 14:00:00,17.69,17.78,17.54,17.61,1045114.0,17.69,17.78,17.54,17.61,1045114.0
2025-04-11 14:30:00,17.61,17.65,17.46,17.5,642587.0,17.61,17.65,17.46,17.5,642587.0
2025-04-11 15:00:00,17.5,17.82,17.48,17.73,1620166.0,17.5,17.82,17.48,17.73,1620166.0
2025-04-11 15:30:00,17.73,17.79,17.63,17.63,2376680.0,17.73,17.79,17.63,17.63,2376680.0
2025-04-14 09:30:00,18.28,18.38,17.82,17.85,2816251.0,18.28,18.38,17.82,17.85,2816251.0
2025-04-14 10:00:00,17.85,18.09,17.79,18.01,1711821.0,17.85,18.09,17.79,18.01,1711821.0
2025-04-14 10:30:00,18.0,18.06,17.87,17.88,1384537.0,18.0,18.06,17.87,17.88,1384537.0
2025-04-14 11:00:00,17.87,17.89,17.65,17.66,1752292.0,17.87,17.89,17.65,17.66,1752292.0
2025-04-14 11:30:00,17.66,17.71,17.42,17.57,1385860.0,17.66,17.71,17.42,17.57,1385860.0
2025-04-14 12:00:00,17.57,17.71,17.55,17.64,982978.0,17.57,17.71,17.55,17.64,982978.0
2025-04-14 12:30:00,17.63,17.79,17.62,17.66,701231.0,17.63,17.79,17.62,17.66,701231.0
2025-04-14 13:00:00,17.65,17.91,17.64,17.73,910551.0,17.65,17.91,17.64,17.73,910551.0
2025-04-14 13:30:00,17.73,17.87,17.69,17.8,872299.0,17.73,17.87,17.69,17.8,872299.0
2025-04-14 14:00:00,17.79,17.88,17.74,17.87,662907.0,17.79,17.88,17.74,17.87,662907.0
2025-04-14 14:30:00,17.86,17.92,17.81,17.84,572695.0,17.86,17.92,17.81,17.84,572695.0
2025-04-14 15:00:00,17.84,17.89,17.79,17.82,1112563.0,17.84,17.89,17.79,17.82,1112563.0
2025-04-14 15:30:00,17.83,17.89,17.76,17.82,2209413.0,17.83,17.89,17.76,17.82,2209413.0
2025-04-15 09:30:00,17.92,18.02,17.77,17.83,2319268.0,17.92,18.02,17.77,17.83,2319268.0
2025-04-15 10:00:00,17.82,18.03,17.61,17.66,2573957.0,17.82,18.03,17.61,17.66,2573957.0
2025-04-15 10:30:00,17.66,17.79,17.59,17.68,1731612.0,17.66,17.79,17.59,17.68,1731612.0
2025-04-15 11:00:00,17.69,17.88,17.67,17.82,1421336.0,17.69,17.88,17.67,17.82,1421336.0
2025-04-15 11:30:00,17.82,17.94,17.81,17.89,1348182.0,17.82,17.94,17.81,17.89,1348182.0
2025-04-15 12:00:00,17.89,17.97,17.88,17.93,738271.0,17.89,17.97,17.88,17.93,738271.0
2025-04-15 12:30:00,17.92,17.99,17.86,17.89,716348.0,17.92,17.99,17.86,17.89,716348.0
2025-04-15 13:00:00,17.89,17.96,17.82,17.86,673000.0,17.89,17.96,17.82,17.86,673000.0
2025-04-15 13:30:00,17.85,17.93,17.83,17.89,568109.0,17.85,17.93,17.83,17.89,568109.0
2025-04-15 14:00:00,17.88,17.91,17.81,17.86,511817.0,17.88,17.91,17.81,17.86,511817.0
2025-04-15 14:30:00,17.86,17.99,17.85,17.93,590257.0,17.86,17.99,17.85,17.93,590257.0
2025-04-15 15:00:00,17.93,17.97,17.87,17.91,1094170.0,17.93,17.97,17.87,17.91,1094170.0
2025-04-15 15:30:00,17.91,18.01,17.88,18.0,2195795.0,17.91,18.01,17.88,18.0,2195795.0
2025-04-16 09:30:00,17.87,18.24,17.78,17.8,2650856.0,17.87,18.24,17.78,17.8,2650856.0
2025-04-16 10:00:00,17.79,18.12,17.77,18.07,1393339.0,17.79,18.12,17.77,18.07,1393339.0
2025-04-16 10:30:00,18.06,18.17,17.98,18.1,1167752.0,18.06,18.17,17.98,18.1,1167752.0
2025-04-16 11:00:00,18.1,18.24,18.04,18.19,969766.0,18.1,18.24,18.04,18.19,969766.0
2025-04-16 11:30:00,18.19,18.25,18.05,18.07,704805.0,18.19,18.25,18.05,18.07,704805.0
2025-04-16 12:00:00,18.08,18.2,18.05,18.18,619122.0,18.08,18.2,18.05,18.18,619122.0
2025-04-16 12:30:00,18.18,18.21,18.04,18.05,723962.0,18.18,18.21,18.04,18.05,723962.0
2025-04-16 13:00:00,18.05,18.14,18.02,18.14,489193.0,18.05,18.14,18.02,18.14,489193.0
2025-04-16 13:30:00,18.14,18.14,17.7,17.71,1246212.0,18.14,18.14,17.7,17.71,1246212.0
2025-04-16 14:00:00,17.71,17.92,17.7,17.88,947082.0,17.71,17.92,17.7,17.88,947082.0
2025-04-16 14:30:00,17.87,17.89,17.66,17.67,608287.0,17.87,17.89,17.66,17.67,608287.0
2025-04-16 15:00:00,17.67,17.69,17.51,17.57,1562197.0,17.67,17.69,17.51,17.57,1562197.0
2025-04-16 15:30:00,17.57,17.89,17.56,17.87,2482082.0,17.57,17.89,17.56,17.87,2482082.0
2025-04-17 09:30:00,17.89,18.0,17.79,17.91,1329750.0,17.89,18.0,17.79,17.91,1329750.0
2025-04-17 10:00:00,17.91,17.98,17.71,17.71,883022.0,17.91,17.98,17.71,17.71,883022.0
2025-04-17 10:30:00,17.72,17.89,17.69,17.8,806660.0,17.72,17.89,17.69,17.8,806660.0
2025-04-17 11:00:00,17.8,18.06,17.8,17.91,1099033.0,17.8,18.06,17.8,17.91,1099033.0
2025-04-17 11:30:00,17.92,18.09,17.89,17.89,627591.0,17.92,18.09,17.89,17.89,627591.0
2025-04-17 12:00:00,17.9,18.13,17.86,18.09,1150653.0,17.9,18.13,17.86,18.09,1150653.0
2025-04-17 12:30:00,18.08,18.22,18.05,18.18,547319.0,18.08,18.22,18.05,18.18,547319.0
2025-04-17 13:00:00,18.18,18.21,18.0,18.01,382963.0,18.18,18.21,18.0,18.01,382963.0
2025-04-17 13:30:00,18.01,18.12,18.01,18.07,552464.0,18.01,18.12,18.01,18.07,552464.0
2025-04-17 14:00:00,18.07,18.14,18.05,18.07,342838.0,18.07,18.14,18.05,18.07,342838.0
2025-04-17 14:30:00,18.07,18.14,17.94,17.95,834038.0,18.07,18.14,17.94,17.95,834038.0
2025-04-17 15:00:00,17.94,18.0,17.9,17.94,526414.0,17.94,18.0,17.9,17.94,526414.0
2025-04-17 15:30:00,17.93,18.0,17.9,17.99,2246925.0,17.93,18.0,17.9,17.99,2246925.0
2025-04-21 09:30:00,17.59,17.84,17.41,17.58,2653328.0,17.59,17.84,17.41,17.58,2653328.0
2025-04-21 10:00:00,17.57,17.64,17.47,17.5,1091206.0,17.57,17.64,17.47,17.5,1091206.0
2025-04-21 10:30:00,17.5,17.5,17.28,17.34,1274423.0,17.5,17.5,17.28,17.34,1274423.0
2025-04-21 11:00:00,17.34,17.38,17.22,17.24,959530.0,17.34,17.38,17.22,17.24,959530.0
2025-04-21 11:30:00,17.23,17.25,17.1,17.11,1138045.0,17.23,17.25,17.1,17.11,1138045.0
2025-04-21 12:00:00,17.11,17.26,17.1,17.21,748567.0,17.11,17.26,17.1,17.21,748567.0
2025-04-21 12:30:00,17.21,17.25,17.11,17.12,812951.0,17.21,17.25,17.11,17.12,812951.0
2025-04-21 13:00:00,17.12,17.17,17.05,17.07,664542.0,17.12,17.17,17.05,17.07,664542.0
2025-04-21 13:30:00,17.07,17.18,17.07,17.14,617190.0,17.07,17.18,17.07,17.14,617190.0
2025-04-21 14:00:00,17.14,17.24,17.12,17.21,615968.0,17.14,17.24,17.12,17.21,615968.0
2025-04-21 14:30:00,17.21,17.26,17.13,17.13,725408.0,17.21,17.26,17.13,17.13,725408.0
2025-04-21 15:00:00,17.13,17.25,17.12,17.19,764748.0,17.13,17.25,17.12,17.19,764748.0
2025-04-21 15:30:00,17.19,17.27,17.17,17.24,2710783.0,17.19,17.27,17.17,17.24,2710783.0
2025-04-22 09:30:00,17.55,17.76,17.51,17.57,2380382.0,17.55,17.76,17.51,17.57,2380382.0
2025-04-22 10:00:00,17.57,17.68,17.51,17.55,1298438.0,17.57,17.68,17.51,17.55,1298438.0
2025-04-22 10:30:00,17.54,17.64,17.47,17.6,1221562.0,17.54,17.64,17.47,17.6,1221562.0
2025-04-22 11:00:00,17.61,17.83,17.6,17.75,1228575.0,17.61,17.83,17.6,17.75,1228575.0
2025-04-22 11:30:00,17.75,17.79,17.62,17.76,843479.0,17.75,17.79,17.62,17.76,843479.0
2025-04-22 12:00:00,17.76,17.95,17.75,17.91,924875.0,17.76,17.95,17.75,17.91,924875.0
2025-04-22 12:30:00,17.91,17.92,17.83,17.85,705818.0,17.91,17.92,17.83,17.85,705818.0
2025-04-22 13:00:00,17.84,17.91,17.64,17.66,988493.0,17.84,17.91,17.64,17.66,988493.0
2025-04-22 13:30:00,17.66,17.8,17.65,17.73,600255.0,17.66,17.8,17.65,17.73,600255.0
2025-04-22 14:00:00,17.73,17.93,17.72,17.88,441032.0,17.73,17.93,17.72,17.88,441032.0
2025-04-22 14:30:00,17.89,17.98,17.87,17.95,734719.0,17.89,17.98,17.87,17.95,734719.0
2025-04-22 15:00:00,17.95,17.96,17.88,17.91,763480.0,17.95,17.96,17.88,17.91,763480.0
2025-04-22 15:30:00,17.91,17.99,17.87,17.98,2314107.0,17.91,17.99,17.87,17.98,2314107.0
2025-04-23 09:30:00,18.88,19.52,18.88,19.19,4845063.0,18.88,19.52,18.88,19.19,4845063.0
2025-04-23 10:00:00,19.2,19.35,18.84,18.96,2198295.0,19.2,19.35,18.84,18.96,2198295.0
2025-04-23 10:30:00,18.95,19.18,18.92,18.94,1119351.0,18.95,19.18,18.92,18.94,1119351.0
2025-04-23 11:00:00,18.94,19.05,18.77,18.83,1623426.0,18.94,19.05,18.77,18.83,1623426.0
2025-04-23 11:30:00,18.83,18.86,18.56,18.69,1068306.0,18.83,18.86,18.56,18.69,1068306.0
2025-04-23 12:00:00,18.69,18.71,18.5,18.62,854089.0,18.69,18.71,18.5,18.62,854089.0
2025-04-23 12:30:00,18.62,18.71,18.6,18.69,484647.0,18.62,18.71,18.6,18.69,484647.0
2025-04-23 13:00:00,18.68,18.76,18.55,18.66,613357.0,18.68,18.76,18.55,18.66,613357.0
2025-04-23 13:30:00,18.67,18.7,18.56,18.66,526794.0,18.67,18.7,18.56,18.66,526794.0
2025-04-23 14:00:00,18.66,18.73,18.59,18.61,566134.0,18.66,18.73,18.59,18.61,566134.0
2025-04-23 14:30:00,18.61,18.66,18.51,18.55,528492.0,18.61,18.66,18.51,18.55,528492.0
2025-04-23 15:00:00,18.55,18.6,18.4,18.45,854624.0,18.55,18.6,18.4,18.45,854624.0
2025-04-23 15:30:00,18.46,18.56,18.41,18.47,2124226.0,18.46,18.56,18.41,18.47,2124226.0
2025-04-24 09:30:00,18.43,18.62,18.31,18.6,1739032.0,18.43,18.62,18.31,18.6,1739032.0
2025-04-24 10:00:00,18.6,18.66,18.48,18.66,1276244.0,18.6,18.66,18.48,18.66,1276244.0
2025-04-24 10:30:00,18.66,18.68,18.45,18.48,1083315.0,18.66,18.68,18.45,18.48,1083315.0
2025-04-24 11:00:00,18.48,18.61,18.43,18.44,615141.0,18.48,18.61,18.43,18.44,615141.0
2025-04-24 11:30:00,18.45,18.57,18.39,18.54,561449.0,18.45,18.57,18.39,18.54,561449.0
2025-04-24 12:00:00,18.54,18.64,18.5,18.64,664760.0,18.54,18.64,18.5,18.64,664760.0
2025-04-24 12:30:00,18.64,18.75,18.63,18.73,724176.0,18.64,18.75,18.63,18.73,724176.0
2025-04-24 13:00:00,18.73,18.75,18.63,18.72,799685.0,18.73,18.75,18.63,18.72,799685.0
2025-04-24 13:30:00,18.73,18.78,18.71,18.76,893689.0,18.73,18.78,18.71,18.76,893689.0
2025-04-24 14:00:00,18.76,18.8,18.69,18.71,893850.0,18.76,18.8,18.69,18.71,893850.0
2025-04-24 14:30:00,18.71,18.8,18.7,18.73,472291.0,18.71,18.8,18.7,18.73,472291.0
2025-04-24 15:00:00,18.73,18.75,18.68,18.71,796929.0,18.73,18.75,18.68,18.71,796929.0
2025-04-24 15:30:00,18.71,18.78,18.69,18.7,1700223.0,18.71,18.78,18.69,18.7,1700223.0
2025-04-25 09:30:00,18.7,18.88,18.6,18.63,1792242.0,18.7,18.88,18.6,18.63,1792242.0
2025-04-25 10:00:00,18.63,18.78,18.58,18.62,1143739.0,18.63,18.78,18.58,18.62,1143739.0
2025-04-25 10:30:00,18.62,18.74,18.55,18.73,755092.0,18.62,18.74,18.55,18.73,755092.0
2025-04-25 11:00:00,18.73,18.77,18.68,18.7,570004.0,18.73,18.77,18.68,18.7,570004.0
2025-04-25 11:30:00,18.69,18.72,18.65,18.66,489886.0,18.69,18.72,18.65,18.66,489886.0
2025-04-25 12:00:00,18.65,18.69,18.63,18.64,500117.0,18.65,18.69,18.63,18.64,500117.0
2025-04-25 12:30:00,18.65,18.65,18.58,18.59,484013.0,18.65,18.65,18.58,18.59,484013.0
2025-04-25 13:00:00,18.59,18.67,18.58,18.66,688398.0,18.59,18.67,18.58,18.66,688398.0
2025-04-25 13:30:00,18.66,18.68,18.39,18.43,954901.0,18.66,18.68,18.39,18.43,954901.0
2025-04-25 14:00:00,18.44,18.6,18.42,18.57,567084.0,18.44,18.6,18.42,18.57,567084.0
2025-04-25 14:30:00,18.57,18.62,18.53,18.55,863167.0,18.57,18.62,18.53,18.55,863167.0
2025-04-25 15:00:00,18.55,18.64,18.54,18.54,743143.0,18.55,18.64,18.54,18.54,743143.0
2025-04-25 15:30:00,18.54,18.64,18.51,18.59,2378427.0,18.54,18.64,18.51,18.59,2378427.0
2025-04-28 09:30:00,18.84,19.33,18.82,19.07,2577736.0,18.84,19.33,18.82,19.07,2577736.0
2025-04-28 10:00:00,19.08,19.3,19.05,19.14,1867488.0,19.08,19.3,19.05,19.14,1867488.0
2025-04-28 10:30:00,19.14,19.18,18.98,19.03,1549788.0,19.14,19.18,18.98,19.03,1549788.0
2025-04-28 11:00:00,19.03,19.09,18.86,18.89,870106.0,19.03,19.09,18.86,18.89,870106.0
2025-04-28 11:30:00,18.89,19.03,18.88,18.95,663361.0,18.89,19.03,18.88,18.95,663361.0
2025-04-28 12:00:00,18.95,18.95,18.79,18.8,695379.0,18.95,18.95,18.79,18.8,695379.0
2025-04-28 12:30:00,18.81,18.88,18.78,18.79,640391.0,18.81,18.88,18.78,18.79,640391.0
2025-04-28 13:00:00,18.79,18.83,18.75,18.76,604851.0,18.79,18.83,18.75,18.76,604851.0
2025-04-28 13:30:00,18.76,18.84,18.73,18.82,593252.0,18.76,18.84,18.73,18.82,593252.0
2025-04-28 14:00:00,18.82,18.85,18.77,18.8,467856.0,18.82,18.85,18.77,18.8,467856.0
2025-04-28 14:30:00,18.8,18.88,18.79,18.87,390427.0,18.8,18.88,18.79,18.87,390427.0
2025-04-28 15:00:00,18.87,18.94,18.86,18.9,736516.0,18.87,18.94,18.86,18.9,736516.0
2025-04-28 15:30:00,18.89,18.96,18.84,18.86,2523939.0,18.89,18.96,18.84,18.86,2523939.0
2025-04-29 09:30:00,19.17,19.22,18.48,18.5,5873994.0,19.17,19.22,18.48,18.5,5873994.0
2025-04-29 10:00:00,18.49,18.64,18.3,18.32,3309010.0,18.49,18.64,18.3,18.32,3309010.0
2025-04-29 10:30:00,18.31,18.53,18.3,18.48,2593175.0,18.31,18.53,18.3,18.48,2593175.0
2025-04-29 11:00:00,18.48,18.56,18.4,18.55,1480606.0,18.48,18.56,18.4,18.55,1480606.0
2025-04-29 11:30:00,18.54,18.57,18.46,18.48,1150401.0,18.54,18.57,18.46,18.48,1150401.0
2025-04-29 12:00:00,18.48,18.61,18.48,18.53,921749.0,18.48,18.61,18.48,18.53,921749.0
2025-04-29 12:30:00,18.53,18.56,18.42,18.46,825597.0,18.53,18.56,18.42,18.46,825597.0
2025-04-29 13:00:00,18.46,18.6,18.44,18.57,973195.0,18.46,18.6,18.44,18.57,973195.0
2025-04-29 13:30:00,18.57,18.71,18.54,18.69,1828330.0,18.57,18.71,18.54,18.69,1828330.0
2025-04-29 14:00:00,18.69,18.77,18.65,18.68,1250919.0,18.69,18.77,18.65,18.68,1250919.0
2025-04-29 14:30:00,18.68,18.68,18.58,18.64,761585.0,18.68,18.68,18.58,18.64,761585.0
2025-04-29 15:00:00,18.64,18.73,18.62,18.71,1502927.0,18.64,18.73,18.62,18.71,1502927.0
2025-04-29 15:30:00,18.72,18.79,18.68,18.71,3413675.0,18.72,18.79,18.68,18.71,3413675.0
2025-04-30 09:30:00,17.81,17.88,17.33,17.43,5514221.0,17.81,17.88,17.33,17.43,5514221.0
2025-04-30 10:00:00,17.44,17.95,17.4,17.93,4329047.0,17.44,17.95,17.4,17.93,4329047.0
2025-04-30 10:30:00,17.93,18.11,17.84,18.07,1881448.0,17.93,18.11,17.84,18.07,1881448.0
2025-04-30 11:00:00,18.07,18.23,18.07,18.19,2478386.0,18.07,18.23,18.07,18.19,2478386.0
2025-04-30 11:30:00,18.19,18.24,18.13,18.16,1119432.0,18.19,18.24,18.13,18.16,1119432.0
2025-04-30 12:00:00,18.17,18.22,17.99,18.02,1259618.0,18.17,18.22,17.99,18.02,1259618.0
2025-04-30 12:30:00,18.01,18.17,17.98,18.14,1034625.0,18.01,18.17,17.98,18.14,1034625.0
2025-04-30 13:00:00,18.14,18.17,18.04,18.14,738019.0,18.14,18.17,18.04,18.14,738019.0
2025-04-30 13:30:00,18.14,18.22,18.12,18.14,833017.0,18.14,18.22,18.12,18.14,833017.0
2025-04-30 14:00:00,18.15,18.26,18.1,18.13,1598869.0,18.15,18.26,18.1,18.13,1598869.0
2025-04-30 14:30:00,18.13,18.16,18.05,18.07,764164.0,18.13,18.16,18.05,18.07,764164.0
2025-04-30 15:00:00,18.07,18.18,18.07,18.15,955724.0,18.07,18.18,18.07,18.15,955724.0
2025-04-30 15:30:00,18.16,18.35,18.13,18.33,3486867.0,18.16,18.35,18.13,18.33,3486867.0
2025-05-01 09:30:00,18.68,18.74,18.51,18.52,2555127.0,18.68,18.74,18.51,18.52,2555127.0
2025-05-01 10:00:00,18.53,18.78,18.53,18.57,1041537.0,18.53,18.78,18.53,18.57,1041537.0
2025-05-01 10:30:00,18.56,18.65,18.52,18.64,916776.0,18.56,18.65,18.52,18.64,916776.0
2025-05-01 11:00:00,18.64,18.79,18.61,18.76,1467018.0,18.64,18.79,18.61,18.76,1467018.0
2025-05-01 11:30:00,18.76,18.77,18.62,18.66,1193184.0,18.76,18.77,18.62,18.66,1193184.0
2025-05-01 12:00:00,18.66,18.68,18.56,18.63,808217.0,18.66,18.68,18.56,18.63,808217.0
2025-05-01 12:30:00,18.63,18.69,18.6,18.69,512461.0,18.63,18.69,18.6,18.69,512461.0
2025-05-01 13:00:00,18.69,18.8,18.68,18.71,1010717.0,18.69,18.8,18.68,18.71,1010717.0
2025-05-01 13:30:00,18.71,18.72,18.61,18.64,514802.0,18.71,18.72,18.61,18.64,514802.0
2025-05-01 14:00:00,18.64,18.71,18.61,18.65,611975.0,18.64,18.71,18.61,18.65,611975.0
2025-05-01 14:30:00,18.64,18.66,18.58,18.64,961572.0,18.64,18.66,18.58,18.64,961572.0
2025-05-01 15:00:00,18.64,18.67,18.61,18.66,929957.0,18.64,18.67,18.61,18.66,929957.0
2025-05-01 15:30:00,18.66,18.73,18.6,18.63,2843296.0,18.66,18.73,18.6,18.63,2843296.0
2025-05-02 09:30:00,19.04,19.33,19.02,19.09,3638206.0,19.04,19.33,19.02,19.09,3638206.0
2025-05-02 10:00:00,19.09,19.28,19.05,19.28,1455906.0,19.09,19.28,19.05,19.28,1455906.0
2025-05-02 10:30:00,19.28,19.33,19.22,19.23,1174136.0,19.28,19.33,19.22,19.23,1174136.0
2025-05-02 11:00:00,19.23,19.37,19.23,19.28,1420621.0,19.23,19.37,19.23,19.28,1420621.0
2025-05-02 11:30:00,19.28,19.38,19.24,19.36,1053201.0,19.28,19.38,19.24,19.36,1053201.0
2025-05-02 12:00:00,19.36,19.6,19.35,19.55,1709020.0,19.36,19.6,19.35,19.55,1709020.0
2025-05-02 12:30:00,19.55,19.64,19.52,19.55,1176390.0,19.55,19.64,19.52,19.55,1176390.0
2025-05-02 13:00:00,19.54,19.57,19.47,19.53,887995.0,19.54,19.57,19.47,19.53,887995.0
2025-05-02 13:30:00,19.54,19.59,19.5,19.58,949293.0,19.54,19.59,19.5,19.58,949293.0
2025-05-02 14:00:00,19.58,19.6,19.51,19.54,877036.0,19.58,19.6,19.51,19.54,877036.0
2025-05-02 14:30:00,19.54,19.6,19.46,19.5,984121.0,19.54,19.6,19.46,19.5,984121.0
2025-05-02 15:00:00,19.49,19.54,19.47,19.52,921949.0,19.49,19.54,19.47,19.52,921949.0
2025-05-02 15:30:00,19.52,19.59,19.48,19.57,2955184.0,19.52,19.59,19.48,19.57,2955184.0
2025-05-05 09:30:00,19.12,19.69,19.06,19.63,2318049.0,19.12,19.69,19.06,19.63,2318049.0
2025-05-05 10:00:00,19.64,19.8,19.61,19.78,1193527.0,19.64,19.8,19.61,19.78,1193527.0
2025-05-05 10:30:00,19.78,19.84,19.66,19.79,1640353.0,19.78,19.84,19.66,19.79,1640353.0
2025-05-05 11:00:00,19.8,19.89,19.77,19.86,1049966.0,19.8,19.89,19.77,19.86,1049966.0
2025-05-05 11:30:00,19.86,19.87,19.75,19.82,834040.0,19.86,19.87,19.75,19.82,834040.0
2025-05-05 12:00:00,19.83,19.86,19.76,19.86,641083.0,19.83,19.86,19.76,19.86,641083.0
2025-05-05 12:30:00,19.86,19.86,19.81,19.83,566512.0,19.86,19.86,19.81,19.83,566512.0
2025-05-05 13:00:00,19.82,19.83,19.73,19.78,679358.0,19.82,19.83,19.73,19.78,679358.0
2025-05-05 13:30:00,19.78,19.82,19.77,19.78,563740.0,19.78,19.82,19.77,19.78,563740.0
2025-05-05 14:00:00,19.78,19.79,19.73,19.73,533235.0,19.78,19.79,19.73,19.73,533235.0
2025-05-05 14:30:00,19.73,19.8,19.68,19.7,689103.0,19.73,19.8,19.68,19.7,689103.0
2025-05-05 15:00:00,19.7,19.73,19.66,19.67,912761.0,19.7,19.73,19.66,19.67,912761.0
2025-05-05 15:30:00,19.68,19.71,19.55,19.57,1764021.0,19.68,19.71,19.55,19.57,1764021.0
2025-05-06 09:30:00,19.25,19.4,19.22,19.38,1735818.0,19.25,19.4,19.22,19.38,1735818.0
2025-05-06 10:00:00,19.38,19.65,19.32,19.64,1235186.0,19.38,19.65,19.32,19.64,1235186.0
2025-05-06 10:30:00,19.64,19.7,19.53,19.57,991997.0,19.64,19.7,19.53,19.57,991997.0
2025-05-06 11:00:00,19.57,19.71,19.56,19.64,892844.0,19.57,19.71,19.56,19.64,892844.0
2025-05-06 11:30:00,19.64,19.67,19.58,19.59,591651.0,19.64,19.67,19.58,19.59,591651.0
2025-05-06 12:00:00,19.6,19.72,19.54,19.57,713478.0,19.6,19.72,19.54,19.57,713478.0
2025-05-06 12:30:00,19.57,19.62,19.44,19.45,664730.0,19.57,19.62,19.44,19.45,664730.0
2025-05-06 13:00:00,19.45,19.51,19.43,19.46,550560.0,19.45,19.51,19.43,19.46,550560.0
2025-05-06 13:30:00,19.46,19.49,19.39,19.4,375303.0,19.46,19.49,19.39,19.4,375303.0
2025-05-06 14:00:00,19.41,19.51,19.4,19.51,407316.0,19.41,19.51,19.4,19.51,407316.0
2025-05-06 14:30:00,19.51,19.55,19.46,19.54,355407.0,19.51,19.55,19.46,19.54,355407.0
2025-05-06 15:00:00,19.55,19.61,19.53,19.59,509889.0,19.55,19.61,19.53,19.59,509889.0
2025-05-06 15:30:00,19.59,19.62,19.5,19.53,2048059.0,19.59,19.62,19.5,19.53,2048059.0
2025-05-07 09:30:00,19.71,20.01,19.65,19.98,2907156.0,19.71,20.01,19.65,19.98,2907156.0
2025-05-07 10:00:00,19.98,20.0,19.86,19.92,1773383.0,19.98,20.0,19.86,19.92,1773383.0
2025-05-07 10:30:00,19.91,19.94,19.8,19.84,983590.0,19.91,19.94,19.8,19.84,983590.0
2025-05-07 11:00:00,19.84,19.87,19.76,19.86,794259.0,19.84,19.87,19.76,19.86,794259.0
2025-05-07 11:30:00,19.86,19.96,19.82,19.84,961126.0,19.86,19.96,19.82,19.84,961126.0
2025-05-07 12:00:00,19.84,19.84,19.77,19.78,646848.0,19.84,19.84,19.77,19.78,646848.0
2025-05-07 12:30:00,19.78,19.82,19.72,19.73,850472.0,19.78,19.82,19.72,19.73,850472.0
2025-05-07 13:00:00,19.73,19.77,19.68,19.71,950265.0,19.73,19.77,19.68,19.71,950265.0
2025-05-07 13:30:00,19.72,19.72,19.58,19.63,757878.0,19.72,19.72,19.58,19.63,757878.0
2025-05-07 14:00:00,19.62,19.69,19.44,19.56,1339345.0,19.62,19.69,19.44,19.56,1339345.0
2025-05-07 14:30:00,19.55,19.73,19.53,19.69,1256036.0,19.55,19.73,19.53,19.69,1256036.0
2025-05-07 15:00:00,19.68,19.69,19.52,19.53,997992.0,19.68,19.69,19.52,19.53,997992.0
2025-05-07 15:30:00,19.53,19.77,19.51,19.68,3284386.0,19.53,19.77,19.51,19.68,3284386.0
2025-05-08 09:30:00,19.98,20.3,19.9,20.3,2672557.0,19.98,20.3,19.9,20.3,2672557.0
2025-05-08 10:00:00,20.3,20.46,20.11,20.22,3306083.0,20.3,20.46,20.11,20.22,3306083.0
2025-05-08 10:30:00,20.22,20.36,20.1,20.16,1460653.0,20.22,20.36,20.1,20.16,1460653.0
2025-05-08 11:00:00,20.16,20.33,20.08,20.28,1668503.0,20.16,20.33,20.08,20.28,1668503.0
2025-05-08 11:30:00,20.28,20.43,20.17,20.34,2611954.0,20.28,20.43,20.17,20.34,2611954.0
2025-05-08 12:00:00,20.34,20.41,20.27,20.28,887460.0,20.34,20.41,20.27,20.28,887460.0
2025-05-08 12:30:00,20.28,20.47,20.27,20.46,2419820.0,20.28,20.47,20.27,20.46,2419820.0
2025-05-08 13:00:00,20.46,20.48,20.39,20.47,1839404.0,20.46,20.48,20.39,20.47,1839404.0
2025-05-08 13:30:00,20.46,20.5,20.4,20.41,919981.0,20.46,20.5,20.4,20.41,919981.0
2025-05-08 14:00:00,20.41,20.48,20.36,20.42,1995828.0,20.41,20.48,20.36,20.42,1995828.0
2025-05-08 14:30:00,20.42,20.48,20.39,20.42,1085549.0,20.42,20.48,20.39,20.42,1085549.0
2025-05-08 15:00:00,20.42,20.46,20.33,20.43,1345975.0,20.42,20.46,20.33,20.43,1345975.0
2025-05-08 15:30:00,20.43,20.44,20.25,20.26,3661276.0,20.43,20.44,20.25,20.26,3661276.0
2025-05-09 09:30:00,20.23,20.37,20.2,20.27,2584360.0,20.23,20.37,20.2,20.27,2584360.0
2025-05-09 10:00:00,20.27,20.31,20.03,20.05,1716126.0,20.27,20.31,20.03,20.05,1716126.0
2025-05-09 10:30:00,20.05,20.12,19.91,20.1,1407209.0,20.05,20.12,19.91,20.1,1407209.0
2025-05-09 11:00:00,20.09,20.17,20.08,20.14,522410.0,20.09,20.17,20.08,20.14,522410.0
2025-05-09 11:30:00,20.14,20.2,20.1,20.17,578321.0,20.14,20.2,20.1,20.17,578321.0
2025-05-09 12:00:00,20.17,20.18,20.07,20.12,383648.0,20.17,20.18,20.07,20.12,383648.0
2025-05-09 12:30:00,20.13,20.17,20.06,20.07,347716.0,20.13,20.17,20.06,20.07,347716.0
2025-05-09 13:00:00,20.07,20.17,20.05,20.17,497803.0,20.07,20.17,20.05,20.17,497803.0
2025-05-09 13:30:00,20.17,20.19,20.13,20.16,351184.0,20.17,20.19,20.13,20.16,351184.0
2025-05-09 14:00:00,20.16,20.16,20.09,20.11,369663.0,20.16,20.16,20.09,20.11,369663.0
2025-05-09 14:30:00,20.11,20.16,20.1,20.12,325754.0,20.11,20.16,20.1,20.12,325754.0
2025-05-09 15:00:00,20.13,20.19,20.11,20.12,662346.0,20.13,20.19,20.11,20.12,662346.0
2025-05-09 15:30:00,20.12,20.21,20.08,20.18,2375967.0,20.12,20.21,20.08,20.18,2375967.0
2025-05-12 09:30:00,21.59,22.21,21.58,21.95,7852398.0,21.59,22.21,21.58,21.95,7852398.0
2025-05-12 10:00:00,21.94,22.17,21.64,21.7,4206382.0,21.94,22.17,21.64,21.7,4206382.0
2025-05-12 10:30:00,21.69,21.86,21.55,21.8,3105956.0,21.69,21.86,21.55,21.8,3105956.0
2025-05-12 11:00:00,21.8,21.95,21.78,21.93,2200142.0,21.8,21.95,21.78,21.93,2200142.0
2025-05-12 11:30:00,21.94,22.08,21.88,21.98,1630913.0,21.94,22.08,21.88,21.98,1630913.0
2025-05-12 12:00:00,21.98,22.15,21.98,22.13,1434687.0,21.98,22.15,21.98,22.13,1434687.0
2025-05-12 12:30:00,22.12,22.26,22.09,22.26,1616976.0,22.12,22.26,22.09,22.26,1616976.0
2025-05-12 13:00:00,22.26,22.36,22.2,22.23,1727970.0,22.26,22.36,22.2,22.23,1727970.0
2025-05-12 13:30:00,22.23,22.26,22.12,22.13,1780581.0,22.23,22.26,22.12,22.13,1780581.0
2025-05-12 14:00:00,22.12,22.19,22.04,22.09,2361688.0,22.12,22.19,22.04,22.09,2361688.0
2025-05-12 14:30:00,22.09,22.18,22.08,22.12,1364258.0,22.09,22.18,22.08,22.12,1364258.0
2025-05-12 15:00:00,22.13,22.17,22.07,22.1,1490032.0,22.13,22.17,22.07,22.1,1490032.0
2025-05-12 15:30:00,22.11,22.17,22.06,22.14,4428885.0,22.11,22.17,22.06,22.14,4428885.0
2025-05-13 09:30:00,22.22,22.26,21.98,22.16,2775224.0,22.22,22.26,21.98,22.16,2775224.0
2025-05-13 10:00:00,22.16,22.38,22.16,22.25,2009565.0,22.16,22.38,22.16,22.25,2009565.0
2025-05-13 10:30:00,22.25,22.45,22.21,22.42,1673939.0,22.25,22.45,22.21,22.42,1673939.0
2025-05-13 11:00:00,22.41,22.47,22.27,22.45,1395269.0,22.41,22.47,22.27,22.45,1395269.0
2025-05-13 11:30:00,22.45,22.68,22.38,22.55,2137823.0,22.45,22.68,22.38,22.55,2137823.0
2025-05-13 12:00:00,22.56,22.56,22.43,22.46,1137722.0,22.56,22.56,22.43,22.46,1137722.0
2025-05-13 12:30:00,22.46,22.57,22.43,22.48,1303250.0,22.46,22.57,22.43,22.48,1303250.0
2025-05-13 13:00:00,22.49,22.58,22.46,22.55,914240.0,22.49,22.58,22.46,22.55,914240.0
2025-05-13 13:30:00,22.55,22.58,22.45,22.46,791200.0,22.55,22.58,22.45,22.46,791200.0
2025-05-13 14:00:00,22.47,22.52,22.42,22.48,603361.0,22.47,22.52,22.42,22.48,603361.0
2025-05-13 14:30:00,22.48,22.58,22.45,22.57,1056136.0,22.48,22.58,22.45,22.57,1056136.0
2025-05-13 15:00:00,22.57,22.61,22.53,22.6,1238477.0,22.57,22.61,22.53,22.6,1238477.0
2025-05-13 15:30:00,22.61,22.78,22.6,22.74,4857825.0,22.61,22.78,22.6,22.74,4857825.0
2025-05-14 09:30:00,22.72,23.15,22.7,22.99,4566171.0,22.72,23.15,22.7,22.99,4566171.0
2025-05-14 10:00:00,23.0,23.23,22.94,23.05,2294024.0,23.0,23.23,22.94,23.05,2294024.0
2025-05-14 10:30:00,23.06,23.1,23.0,23.04,884606.0,23.06,23.1,23.0,23.04,884606.0
2025-05-14 11:00:00,23.04,23.17,22.94,23.12,1404305.0,23.04,23.17,22.94,23.12,1404305.0
2025-05-14 11:30:00,23.12,23.17,23.06,23.09,2612123.0,23.12,23.17,23.06,23.09,2612123.0
2025-05-14 12:00:00,23.07,23.11,23.02,23.08,818640.0,23.07,23.11,23.02,23.08,818640.0
2025-05-14 12:30:00,23.08,23.15,22.98,22.99,958769.0,23.08,23.15,22.98,22.99,958769.0
2025-05-14 13:00:00,22.99,23.07,22.96,23.02,926567.0,22.99,23.07,22.96,23.02,926567.0
2025-05-14 13:30:00,23.02,23.06,22.95,22.98,2000284.0,23.02,23.06,22.95,22.98,2000284.0
2025-05-14 14:00:00,22.99,23.08,22.87,22.88,938301.0,22.99,23.08,22.87,22.88,938301.0
2025-05-14 14:30:00,22.88,23.0,22.87,22.98,1088045.0,22.88,23.0,22.87,22.98,1088045.0
2025-05-14 15:00:00,22.99,23.1,22.97,22.98,1117360.0,22.99,23.1,22.97,22.98,1117360.0
2025-05-14 15:30:00,22.99,23.03,22.95,22.99,3553015.0,22.99,23.03,22.95,22.99,3553015.0
2025-05-15 09:30:00,22.75,22.88,22.57,22.6,2411310.0,22.75,22.88,22.57,22.6,2411310.0
2025-05-15 10:00:00,22.6,22.72,22.5,22.62,2005930.0,22.6,22.72,22.5,22.62,2005930.0
2025-05-15 10:30:00,22.62,22.62,22.51,22.6,1264235.0,22.62,22.62,22.51,22.6,1264235.0
2025-05-15 11:00:00,22.6,22.9,22.58,22.85,1914937.0,22.6,22.9,22.58,22.85,1914937.0
2025-05-15 11:30:00,22.85,22.98,22.81,22.94,1551631.0,22.85,22.98,22.81,22.94,1551631.0
2025-05-15 12:00:00,22.94,22.99,22.9,22.96,1076833.0,22.94,22.99,22.9,22.96,1076833.0
2025-05-15 12:30:00,22.96,23.11,22.95,23.09,1318547.0,22.96,23.11,22.95,23.09,1318547.0
2025-05-15 13:00:00,23.08,23.11,23.04,23.06,858364.0,23.08,23.11,23.04,23.06,858364.0
2025-05-15 13:30:00,23.07,23.09,23.01,23.02,778217.0,23.07,23.09,23.01,23.02,778217.0
2025-05-15 14:00:00,23.02,23.08,22.98,23.04,808482.0,23.02,23.08,22.98,23.04,808482.0
2025-05-15 14:30:00,23.04,23.09,23.03,23.09,4205179.0,23.04,23.09,23.03,23.09,4205179.0
2025-05-15 15:00:00,23.09,23.1,22.96,22.98,1374800.0,23.09,23.1,22.96,22.98,1374800.0
2025-05-15 15:30:00,22.99,23.03,22.94,23.01,2516171.0,22.99,23.03,22.94,23.01,2516171.0
2025-05-16 09:30:00,23.26,23.32,23.05,23.21,2394195.0,23.26,23.32,23.05,23.21,2394195.0
2025-05-16 10:00:00,23.21,23.24,23.1,23.19,1265484.0,23.21,23.24,23.1,23.19,1265484.0
2025-05-16 10:30:00,23.19,23.26,23.13,23.23,1371092.0,23.19,23.26,23.13,23.23,1371092.0
2025-05-16 11:00:00,23.24,23.26,23.17,23.21,634190.0,23.24,23.26,23.17,23.21,634190.0
2025-05-16 11:30:00,23.21,23.36,23.2,23.35,1162857.0,23.21,23.36,23.2,23.35,1162857.0
2025-05-16 12:00:00,23.35,23.37,23.27,23.3,703311.0,23.35,23.37,23.27,23.3,703311.0
2025-05-16 12:30:00,23.3,23.34,23.27,23.31,500979.0,23.3,23.34,23.27,23.31,500979.0
2025-05-16 13:00:00,23.3,23.39,23.29,23.37,690091.0,23.3,23.39,23.29,23.37,690091.0
2025-05-16 13:30:00,23.37,23.41,23.34,23.35,799241.0,23.37,23.41,23.34,23.35,799241.0
2025-05-16 14:00:00,23.34,23.44,23.32,23.41,958173.0,23.34,23.44,23.32,23.41,958173.0
2025-05-16 14:30:00,23.41,23.45,23.39,23.42,690051.0,23.41,23.45,23.39,23.42,690051.0
2025-05-16 15:00:00,23.42,23.46,23.4,23.42,992185.0,23.42,23.46,23.4,23.42,992185.0
2025-05-16 15:30:00,23.42,23.46,23.38,23.39,3122300.0,23.42,23.46,23.38,23.39,3122300.0
2025-05-19 09:30:00,22.98,23.14,22.75,23.09,2383933.0,22.98,23.14,22.75,23.09,2383933.0
2025-05-19 10:00:00,23.09,23.22,23.05,23.1,1042824.0,23.09,23.22,23.05,23.1,1042824.0
2025-05-19 10:30:00,23.1,23.2,23.08,23.13,769073.0,23.1,23.2,23.08,23.13,769073.0
2025-05-19 11:00:00,23.13,23.2,23.11,23.17,970587.0,23.13,23.2,23.11,23.17,970587.0
2025-05-19 11:30:00,23.17,23.28,23.16,23.23,1445134.0,23.17,23.28,23.16,23.23,1445134.0
2025-05-19 12:00:00,23.23,23.31,23.21,23.3,789766.0,23.23,23.31,23.21,23.3,789766.0
2025-05-19 12:30:00,23.3,23.34,23.26,23.32,933424.0,23.3,23.34,23.26,23.32,933424.0
2025-05-19 13:00:00,23.32,23.38,23.29,23.34,943542.0,23.32,23.38,23.29,23.34,943542.0
2025-05-19 13:30:00,23.35,23.4,23.33,23.35,738662.0,23.35,23.4,23.33,23.35,738662.0
2025-05-19 14:00:00,23.35,23.41,23.31,23.33,900795.0,23.35,23.41,23.31,23.33,900795.0
2025-05-19 14:30:00,23.33,23.38,23.3,23.34,615110.0,23.33,23.38,23.3,23.34,615110.0
2025-05-19 15:00:00,23.34,23.37,23.27,23.27,728305.0,23.34,23.37,23.27,23.27,728305.0
2025-05-19 15:30:00,23.28,23.39,23.23,23.39,3214028.0,23.28,23.39,23.23,23.39,3214028.0
2025-05-20 09:30:00,22.94,22.97,22.59,22.82,3451975.0,22.94,22.97,22.59,22.82,3451975.0
2025-05-20 10:00:00,22.83,22.93,22.79,22.85,1421193.0,22.83,22.93,22.79,22.85,1421193.0
2025-05-20 10:30:00,22.85,23.02,22.82,22.86,1048624.0,22.85,23.02,22.82,22.86,1048624.0
2025-05-20 11:00:00,22.86,23.04,22.85,23.03,927151.0,22.86,23.04,22.85,23.03,927151.0
2025-05-20 11:30:00,23.03,23.09,23.0,23.06,714922.0,23.03,23.09,23.0,23.06,714922.0
2025-05-20 12:00:00,23.05,23.07,22.98,23.0,535620.0,23.05,23.07,22.98,23.0,535620.0
2025-05-20 12:30:00,23.0,23.04,22.97,23.01,668353.0,23.0,23.04,22.97,23.01,668353.0
2025-05-20 13:00:00,23.02,23.03,22.88,22.92,657973.0,23.02,23.03,22.88,22.92,657973.0
2025-05-20 13:30:00,22.92,22.93,22.88,22.89,442368.0,22.92,22.93,22.88,22.89,442368.0
2025-05-20 14:00:00,22.89,22.89,22.75,22.78,683261.0,22.89,22.89,22.75,22.78,683261.0
2025-05-20 14:30:00,22.77,22.86,22.77,22.8,952373.0,22.77,22.86,22.77,22.8,952373.0
2025-05-20 15:00:00,22.8,22.84,22.73,22.82,962543.0,22.8,22.84,22.73,22.82,962543.0
2025-05-20 15:30:00,22.83,22.91,22.81,22.9,2649552.0,22.83,22.91,22.81,22.9,2649552.0
2025-05-21 09:30:00,22.53,22.55,22.38,22.46,2114629.0,22.53,22.55,22.38,22.46,2114629.0
2025-05-21 10:00:00,22.46,22.6,22.38,22.39,1566724.0,22.46,22.6,22.38,22.39,1566724.0
2025-05-21 10:30:00,22.38,22.46,22.35,22.45,1453528.0,22.38,22.46,22.35,22.45,1453528.0
2025-05-21 11:00:00,22.45,22.45,22.32,22.41,1213416.0,22.45,22.45,22.32,22.41,1213416.0
2025-05-21 11:30:00,22.41,22.51,22.39,22.48,690897.0,22.41,22.51,22.39,22.48,690897.0
2025-05-21 12:00:00,22.48,22.49,22.37,22.41,617527.0,22.48,22.49,22.37,22.41,617527.0
2025-05-21 12:30:00,22.41,22.47,22.4,22.41,588578.0,22.41,22.47,22.4,22.41,588578.0
2025-05-21 13:00:00,22.42,22.43,22.06,22.1,1600714.0,22.42,22.43,22.06,22.1,1600714.0
2025-05-21 13:30:00,22.1,22.31,22.07,22.19,1119299.0,22.1,22.31,22.07,22.19,1119299.0
2025-05-21 14:00:00,22.2,22.21,22.08,22.17,1358017.0,22.2,22.21,22.08,22.17,1358017.0
2025-05-21 14:30:00,22.16,22.18,22.02,22.04,722419.0,22.16,22.18,22.02,22.04,722419.0
2025-05-21 15:00:00,22.03,22.07,21.84,21.88,1617012.0,22.03,22.07,21.84,21.88,1617012.0
2025-05-21 15:30:00,21.88,22.07,21.87,22.03,3597112.0,21.88,22.07,21.87,22.03,3597112.0
2025-05-22 09:30:00,22.05,22.35,22.03,22.3,1516619.0,22.05,22.35,22.03,22.3,1516619.0
2025-05-22 10:00:00,22.3,22.34,22.08,22.11,918008.0,22.3,22.34,22.08,22.11,918008.0
2025-05-22 10:30:00,22.11,22.18,22.05,22.13,781681.0,22.11,22.18,22.05,22.13,781681.0
2025-05-22 11:00:00,22.14,22.27,22.13,22.19,648050.0,22.14,22.27,22.13,22.19,648050.0
2025-05-22 11:30:00,22.18,22.31,22.17,22.27,630332.0,22.18,22.31,22.17,22.27,630332.0
2025-05-22 12:00:00,22.26,22.32,22.23,22.25,625524.0,22.26,22.32,22.23,22.25,625524.0
2025-05-22 12:30:00,22.25,22.27,22.16,22.19,493392.0,22.25,22.27,22.16,22.19,493392.0
2025-05-22 13:00:00,22.19,22.32,22.18,22.3,483083.0,22.19,22.32,22.18,22.3,483083.0
2025-05-22 13:30:00,22.3,22.4,22.29,22.36,629201.0,22.3,22.4,22.29,22.36,629201.0
2025-05-22 14:00:00,22.36,22.43,22.34,22.39,616019.0,22.36,22.43,22.34,22.39,616019.0
2025-05-22 14:30:00,22.39,22.43,22.34,22.43,609871.0,22.39,22.43,22.34,22.43,609871.0
2025-05-22 15:00:00,22.43,22.54,22.42,22.54,1028878.0,22.43,22.54,22.42,22.54,1028878.0
2025-05-22 15:30:00,22.54,22.54,22.39,22.44,3497296.0,22.54,22.54,22.39,22.44,3497296.0
2025-05-23 09:30:00,21.73,22.09,21.62,21.97,2052101.0,21.73,22.09,21.62,21.97,2052101.0
2025-05-23 10:00:00,21.97,22.12,21.96,22.02,851667.0,21.97,22.12,21.96,22.02,851667.0
2025-05-23 10:30:00,22.02,22.17,22.01,22.05,795717.0,22.02,22.17,22.01,22.05,795717.0
2025-05-23 11:00:00,22.06,22.2,22.04,22.17,886377.0,22.06,22.2,22.04,22.17,886377.0
2025-05-23 11:30:00,22.16,22.23,22.12,22.14,867241.0,22.16,22.23,22.12,22.14,867241.0
2025-05-23 12:00:00,22.14,22.28,22.13,22.23,1150959.0,22.14,22.28,22.13,22.23,1150959.0
2025-05-23 12:30:00,22.23,22.28,22.18,22.2,616096.0,22.23,22.28,22.18,22.2,616096.0
2025-05-23 13:00:00,22.2,22.29,22.18,22.27,547206.0,22.2,22.29,22.18,22.27,547206.0
2025-05-23 13:30:00,22.26,22.27,22.17,22.21,620662.0,22.26,22.27,22.17,22.21,620662.0
2025-05-23 14:00:00,22.21,22.27,22.18,22.21,668793.0,22.21,22.27,22.18,22.21,668793.0
2025-05-23 14:30:00,22.21,22.26,22.2,22.24,535624.0,22.21,22.26,22.2,22.24,535624.0
2025-05-23 15:00:00,22.24,22.3,22.19,22.21,782198.0,22.24,22.3,22.19,22.21,782198.0
2025-05-23 15:30:00,22.21,22.29,22.2,22.27,2535816.0,22.21,22.29,22.2,22.27,2535816.0
2025-05-27 09:30:00,22.59,23.2,22.59,23.13,3315127.0,22.59,23.2,22.59,23.13,3315127.0
2025-05-27 10:00:00,23.14,23.54,23.13,23.4,3440358.0,23.14,23.54,23.13,23.4,3440358.0
2025-05-27 10:30:00,23.4,23.54,23.34,23.45,1969726.0,23.4,23.54,23.34,23.45,1969726.0
2025-05-27 11:00:00,23.45,23.64,23.44,23.59,2209596.0,23.45,23.64,23.44,23.59,2209596.0
2025-05-27 11:30:00,23.6,23.61,23.46,23.55,1469165.0,23.6,23.61,23.46,23.55,1469165.0
2025-05-27 12:00:00,23.55,23.56,23.44,23.46,1372812.0,23.55,23.56,23.44,23.46,1372812.0
2025-05-27 12:30:00,23.46,23.6,23.46,23.49,1068035.0,23.46,23.6,23.46,23.49,1068035.0
2025-05-27 13:00:00,23.5,23.62,23.49,23.57,958653.0,23.5,23.62,23.49,23.57,958653.0
2025-05-27 13:30:00,23.56,23.67,23.55,23.65,1349509.0,23.56,23.67,23.55,23.65,1349509.0
2025-05-27 14:00:00,23.66,23.67,23.56,23.57,880658.0,23.66,23.67,23.56,23.57,880658.0
2025-05-27 14:30:00,23.57,23.58,23.47,23.48,859113.0,23.57,23.58,23.47,23.48,859113.0
2025-05-27 15:00:00,23.48,23.55,23.46,23.52,1035809.0,23.48,23.55,23.46,23.52,1035809.0
2025-05-27 15:30:00,23.52,23.65,23.49,23.63,3146081.0,23.52,23.65,23.49,23.63,3146081.0
2025-05-28 09:30:00,23.44,23.45,23.15,23.21,2168054.0,23.44,23.45,23.15,23.21,2168054.0
2025-05-28 10:00:00,23.21,23.33,23.13,23.17,1695491.0,23.21,23.33,23.13,23.17,1695491.0
2025-05-28 10:30:00,23.16,23.18,23.05,23.1,1234543.0,23.16,23.18,23.05,23.1,1234543.0
2025-05-28 11:00:00,23.1,23.13,23.06,23.08,857067.0,23.1,23.13,23.06,23.08,857067.0
2025-05-28 11:30:00,23.08,23.16,23.04,23.05,730065.0,23.08,23.16,23.04,23.05,730065.0
2025-05-28 12:00:00,23.05,23.17,23.05,23.17,594479.0,23.05,23.17,23.05,23.17,594479.0
2025-05-28 12:30:00,23.17,23.18,23.1,23.12,461638.0,23.17,23.18,23.1,23.12,461638.0
2025-05-28 13:00:00,23.12,23.16,23.08,23.12,380462.0,23.12,23.16,23.08,23.12,380462.0
2025-05-28 13:30:00,23.13,23.16,23.05,23.07,568599.0,23.13,23.16,23.05,23.07,568599.0
2025-05-28 14:00:00,23.07,23.12,23.05,23.09,625838.0,23.07,23.12,23.05,23.09,625838.0
2025-05-28 14:30:00,23.09,23.1,22.96,23.05,832401.0,23.09,23.1,22.96,23.05,832401.0
2025-05-28 15:00:00,23.05,23.14,23.04,23.07,1252568.0,23.05,23.14,23.04,23.07,1252568.0
2025-05-28 15:30:00,23.06,23.08,22.96,23.0,2883415.0,23.06,23.08,22.96,23.0,2883415.0
2025-05-29 09:30:00,23.05,23.3,22.95,23.28,1703849.0,23.05,23.3,22.95,23.28,1703849.0
2025-05-29 10:00:00,23.27,23.34,23.09,23.2,1120853.0,23.27,23.34,23.09,23.2,1120853.0
2025-05-29 10:30:00,23.2,23.26,23.11,23.17,807650.0,23.2,23.26,23.11,23.17,807650.0
2025-05-29 11:00:00,23.17,23.18,23.05,23.15,585846.0,23.17,23.18,23.05,23.15,585846.0
2025-05-29 11:30:00,23.15,23.17,22.94,22.97,883853.0,23.15,23.17,22.94,22.97,883853.0
2025-05-29 12:00:00,22.96,23.09,22.92,23.07,700448.0,22.96,23.09,22.92,23.07,700448.0
2025-05-29 12:30:00,23.07,23.2,23.06,23.19,850829.0,23.07,23.2,23.06,23.19,850829.0
2025-05-29 13:00:00,23.18,23.24,23.1,23.12,680057.0,23.18,23.24,23.1,23.12,680057.0
2025-05-29 13:30:00,23.13,23.18,23.07,23.1,647065.0,23.13,23.18,23.07,23.1,647065.0
2025-05-29 14:00:00,23.11,23.16,23.07,23.13,651363.0,23.11,23.16,23.07,23.13,651363.0
2025-05-29 14:30:00,23.14,23.19,23.11,23.13,908644.0,23.14,23.19,23.11,23.13,908644.0
2025-05-29 15:00:00,23.13,23.15,23.07,23.1,945497.0,23.13,23.15,23.07,23.1,945497.0
2025-05-29 15:30:00,23.1,23.2,23.09,23.17,1564337.0,23.1,23.2,23.09,23.17,1564337.0
2025-05-30 09:30:00,23.05,23.12,22.9,22.91,1098532.0,23.05,23.12,22.9,22.91,1098532.0
2025-05-30 10:00:00,22.92,23.06,22.92,23.04,782062.0,22.92,23.06,22.92,23.04,782062.0
2025-05-30 10:30:00,23.03,23.1,23.0,23.07,1106724.0,23.03,23.1,23.0,23.07,1106724.0
2025-05-30 11:00:00,23.07,23.12,23.04,23.12,785986.0,23.07,23.12,23.04,23.12,785986.0
2025-05-30 11:30:00,23.11,23.13,22.99,23.06,1120791.0,23.11,23.13,22.99,23.06,1120791.0
2025-05-30 12:00:00,23.06,23.18,22.99,23.02,1102530.0,23.06,23.18,22.99,23.02,1102530.0
2025-05-30 12:30:00,23.02,23.09,22.9,23.05,1055773.0,23.02,23.09,22.9,23.05,1055773.0
2025-05-30 13:00:00,23.05,23.19,23.01,23.14,750374.0,23.05,23.19,23.01,23.14,750374.0
2025-05-30 13:30:00,23.14,23.24,23.13,23.2,799222.0,23.14,23.24,23.13,23.2,799222.0
2025-05-30 14:00:00,23.2,23.26,23.19,23.23,714753.0,23.2,23.26,23.19,23.23,714753.0
2025-05-30 14:30:00,23.23,23.24,23.17,23.19,608267.0,23.23,23.24,23.17,23.19,608267.0
2025-05-30 15:00:00,23.19,23.32,23.18,23.3,887949.0,23.19,23.32,23.18,23.3,887949.0
2025-05-30 15:30:00,23.3,23.34,23.18,23.2,3293708.0,23.3,23.34,23.18,23.2,3293708.0
2025-06-02 09:30:00,23.07,23.15,22.91,22.96,1752948.0,23.07,23.15,22.91,22.96,1752948.0
2025-06-02 10:00:00,22.95,23.32,22.89,23.31,1457381.0,22.95,23.32,22.89,23.31,1457381.0
2025-06-02 10:30:00,23.3,23.34,23.13,23.27,2012057.0,23.3,23.34,23.13,23.27,2012057.0
2025-06-02 11:00:00,23.26,23.37,23.24,23.31,1446342.0,23.26,23.37,23.24,23.31,1446342.0
2025-06-02 11:30:00,23.32,23.42,23.3,23.35,1107392.0,23.32,23.42,23.3,23.35,1107392.0
2025-06-02 12:00:00,23.36,23.43,23.32,23.41,728246.0,23.36,23.43,23.32,23.41,728246.0
2025-06-02 12:30:00,23.41,23.44,23.37,23.43,533262.0,23.41,23.44,23.37,23.43,533262.0
2025-06-02 13:00:00,23.42,23.48,23.4,23.46,830865.0,23.42,23.48,23.4,23.46,830865.0
2025-06-02 13:30:00,23.46,23.48,23.36,23.42,750200.0,23.46,23.48,23.36,23.42,750200.0
2025-06-02 14:00:00,23.42,23.49,23.39,23.46,1291962.0,23.42,23.49,23.39,23.46,1291962.0
2025-06-02 14:30:00,23.46,23.49,23.42,23.44,938104.0,23.46,23.49,23.42,23.44,938104.0
2025-06-02 15:00:00,23.44,23.54,23.43,23.52,1058838.0,23.44,23.54,23.43,23.52,1058838.0
2025-06-02 15:30:00,23.52,23.59,23.47,23.53,2985845.0,23.52,23.59,23.47,23.53,2985845.0
2025-06-03 09:30:00,23.61,23.85,23.48,23.64,2476067.0,23.61,23.85,23.48,23.64,2476067.0
2025-06-03 10:00:00,23.64,23.9,23.64,23.86,1561341.0,23.64,23.9,23.64,23.86,1561341.0
2025-06-03 10:30:00,23.86,23.9,23.78,23.83,1102791.0,23.86,23.9,23.78,23.83,1102791.0
2025-06-03 11:00:00,23.82,23.84,23.72,23.75,1569316.0,23.82,23.84,23.72,23.75,1569316.0
2025-06-03 11:30:00,23.76,23.85,23.73,23.84,1421199.0,23.76,23.85,23.73,23.84,1421199.0
2025-06-03 12:00:00,23.84,23.9,23.8,23.89,1030712.0,23.84,23.9,23.8,23.89,1030712.0
2025-06-03 12:30:00,23.89,23.96,23.87,23.94,840180.0,23.89,23.96,23.87,23.94,840180.0
2025-06-03 13:00:00,23.94,24.0,23.92,24.0,638981.0,23.94,24.0,23.92,24.0,638981.0
2025-06-03 13:30:00,24.0,24.03,23.93,23.96,1185643.0,24.0,24.03,23.93,23.96,1185643.0
2025-06-03 14:00:00,23.96,23.99,23.91,23.98,985312.0,23.96,23.99,23.91,23.98,985312.0
2025-06-03 14:30:00,23.98,23.99,23.91,23.93,835820.0,23.98,23.99,23.91,23.93,835820.0
2025-06-03 15:00:00,23.93,23.97,23.92,23.96,787816.0,23.93,23.97,23.92,23.96,787816.0
2025-06-03 15:30:00,23.95,23.97,23.85,23.92,3041374.0,23.95,23.97,23.85,23.92,3041374.0
2025-06-04 09:30:00,23.92,24.01,23.73,23.76,1539597.0,23.92,24.01,23.73,23.76,1539597.0
2025-06-04 10:00:00,23.75,23.82,23.59,23.82,1524199.0,23.75,23.82,23.59,23.82,1524199.0
2025-06-04 10:30:00,23.82,23.87,23.67,23.77,995398.0,23.82,23.87,23.67,23.77,995398.0
2025-06-04 11:00:00,23.77,24.01,23.71,23.95,1877598.0,23.77,24.01,23.71,23.95,1877598.0
2025-06-04 11:30:00,23.95,23.99,23.89,23.89,845383.0,23.95,23.99,23.89,23.89,845383.0
2025-06-04 12:00:00,23.89,23.94,23.85,23.87,532104.0,23.89,23.94,23.85,23.87,532104.0
2025-06-04 12:30:00,23.87,23.92,23.86,23.9,393621.0,23.87,23.92,23.86,23.9,393621.0
2025-06-04 13:00:00,23.89,23.93,23.87,23.91,438647.0,23.89,23.93,23.87,23.91,438647.0
2025-06-04 13:30:00,23.91,23.91,23.82,23.83,532863.0,23.91,23.91,23.82,23.83,532863.0
2025-06-04 14:00:00,23.83,23.86,23.8,23.82,659374.0,23.83,23.86,23.8,23.82,659374.0
2025-06-04 14:30:00,23.82,23.88,23.76,23.84,882867.0,23.82,23.88,23.76,23.84,882867.0
2025-06-04 15:00:00,23.83,23.91,23.82,23.89,1072240.0,23.83,23.91,23.82,23.89,1072240.0
2025-06-04 15:30:00,23.89,23.92,23.8,23.8,2658842.0,23.89,23.92,23.8,23.8,2658842.0
2025-06-05 09:30:00,23.77,24.05,23.68,23.98,1911858.0,23.77,24.05,23.68,23.98,1911858.0
2025-06-05 10:00:00,23.99,24.25,23.99,24.11,1360675.0,23.99,24.25,23.99,24.11,1360675.0
2025-06-05 10:30:00,24.11,24.41,24.01,24.23,2367401.0,24.11,24.41,24.01,24.23,2367401.0
2025-06-05 11:00:00,24.23,24.31,24.2,24.23,1252825.0,24.23,24.31,24.2,24.23,1252825.0
2025-06-05 11:30:00,24.23,24.26,24.13,24.18,953863.0,24.23,24.26,24.13,24.18,953863.0
2025-06-05 12:00:00,24.17,24.28,24.13,24.27,917591.0,24.17,24.28,24.13,24.27,917591.0
2025-06-05 12:30:00,24.27,24.28,23.99,24.04,911443.0,24.27,24.28,23.99,24.04,911443.0
2025-06-05 13:00:00,24.04,24.26,23.99,24.23,1190443.0,24.04,24.26,23.99,24.23,1190443.0
2025-06-05 13:30:00,24.23,24.27,24.2,24.23,1076446.0,24.23,24.27,24.2,24.23,1076446.0
2025-06-05 14:00:00,24.23,24.26,24.12,24.19,858243.0,24.23,24.26,24.12,24.19,858243.0
2025-06-05 14:30:00,24.19,24.21,24.09,24.09,967221.0,24.19,24.21,24.09,24.09,967221.0
2025-06-05 15:00:00,24.1,24.12,23.77,23.94,2368024.0,24.1,24.12,23.77,23.94,2368024.0
2025-06-05 15:30:00,23.94,24.1,23.93,24.04,2883043.0,23.94,24.1,23.93,24.04,2883043.0
2025-06-06 09:30:00,24.29,24.32,24.0,24.19,2384839.0,24.29,24.32,24.0,24.19,2384839.0
2025-06-06 10:00:00,24.19,24.21,24.05,24.1,1362931.0,24.19,24.21,24.05,24.1,1362931.0
2025-06-06 10:30:00,24.1,24.25,24.06,24.18,1140446.0,24.1,24.25,24.06,24.18,1140446.0
2025-06-06 11:00:00,24.17,24.25,24.09,24.21,931643.0,24.17,24.25,24.09,24.21,931643.0
2025-06-06 11:30:00,24.21,24.27,24.18,24.21,964625.0,24.21,24.27,24.18,24.21,964625.0
2025-06-06 12:00:00,24.21,24.25,24.19,24.23,478419.0,24.21,24.25,24.19,24.23,478419.0
2025-06-06 12:30:00,24.23,24.25,24.09,24.13,510039.0,24.23,24.25,24.09,24.13,510039.0
2025-06-06 13:00:00,24.13,24.21,24.1,24.17,604980.0,24.13,24.21,24.1,24.17,604980.0
2025-06-06 13:30:00,24.17,24.21,24.16,24.18,426112.0,24.17,24.21,24.16,24.18,426112.0
2025-06-06 14:00:00,24.19,24.29,24.18,24.23,959325.0,24.19,24.29,24.18,24.23,959325.0
2025-06-06 14:30:00,24.24,24.29,24.21,24.23,689765.0,24.24,24.29,24.21,24.23,689765.0
2025-06-06 15:00:00,24.23,24.28,24.22,24.27,900042.0,24.23,24.28,24.22,24.27,900042.0
2025-06-06 15:30:00,24.27,24.32,24.24,24.28,2328299.0,24.27,24.32,24.24,24.28,2328299.0
2025-06-09 09:30:00,24.46,24.66,24.35,24.64,2380176.0,24.46,24.66,24.35,24.64,2380176.0
2025-06-09 10:00:00,24.64,24.64,24.4,24.48,1510920.0,24.64,24.64,24.4,24.48,1510920.0
2025-06-09 10:30:00,24.48,24.52,24.33,24.42,1133117.0,24.48,24.52,24.33,24.42,1133117.0
2025-06-09 11:00:00,24.42,24.48,24.28,24.31,1159902.0,24.42,24.48,24.28,24.31,1159902.0
2025-06-09 11:30:00,24.31,24.35,24.28,24.33,703950.0,24.31,24.35,24.28,24.33,703950.0
2025-06-09 12:00:00,24.33,24.36,24.25,24.27,760563.0,24.33,24.36,24.25,24.27,760563.0
2025-06-09 12:30:00,24.27,24.32,24.24,24.26,835853.0,24.27,24.32,24.24,24.26,835853.0
2025-06-09 13:00:00,24.26,24.37,24.23,24.33,977351.0,24.26,24.37,24.23,24.33,977351.0
2025-06-09 13:30:00,24.33,24.34,24.22,24.3,739504.0,24.33,24.34,24.22,24.3,739504.0
2025-06-09 14:00:00,24.29,24.35,24.29,24.33,582896.0,24.29,24.35,24.29,24.33,582896.0
2025-06-09 14:30:00,24.33,24.33,24.24,24.24,545124.0,24.33,24.33,24.24,24.24,545124.0
2025-06-09 15:00:00,24.25,24.28,24.22,24.23,559021.0,24.25,24.28,24.22,24.23,559021.0
2025-06-09 15:30:00,24.23,24.29,24.16,24.21,2617094.0,24.23,24.29,24.16,24.21,2617094.0
2025-06-10 09:30:00,24.26,24.49,24.12,24.3,1852176.0,24.26,24.49,24.12,24.3,1852176.0
2025-06-10 10:00:00,24.3,24.47,24.2,24.45,1255097.0,24.3,24.47,24.2,24.45,1255097.0
2025-06-10 10:30:00,24.45,24.5,24.37,24.39,1410597.0,24.45,24.5,24.37,24.39,1410597.0
2025-06-10 11:00:00,24.39,24.45,24.36,24.42,677386.0,24.39,24.45,24.36,24.42,677386.0
2025-06-10 11:30:00,24.42,24.44,24.33,24.38,581611.0,24.42,24.44,24.33,24.38,581611.0
2025-06-10 12:00:00,24.37,24.43,24.31,24.33,418881.0,24.37,24.43,24.31,24.33,418881.0
2025-06-10 12:30:00,24.34,24.36,24.3,24.33,201591.0,24.34,24.36,24.3,24.33,201591.0
2025-06-10 13:00:00,24.33,24.35,24.27,24.28,359340.0,24.33,24.35,24.27,24.28,359340.0
2025-06-10 13:30:00,24.28,24.29,24.22,24.26,422372.0,24.28,24.29,24.22,24.26,422372.0
2025-06-10 14:00:00,24.26,24.3,24.2,24.26,515286.0,24.26,24.3,24.2,24.26,515286.0
2025-06-10 14:30:00,24.27,24.42,24.26,24.39,662108.0,24.27,24.42,24.26,24.39,662108.0
2025-06-10 15:00:00,24.39,24.49,24.39,24.46,724151.0,24.39,24.49,24.39,24.46,724151.0
2025-06-10 15:30:00,24.46,24.52,24.41,24.51,2016919.0,24.46,24.52,24.41,24.51,2016919.0
2025-06-11 09:30:00,24.61,24.63,24.25,24.48,2216813.0,24.61,24.63,24.25,24.48,2216813.0
2025-06-11 10:00:00,24.48,24.59,24.45,24.58,1222932.0,24.48,24.59,24.45,24.58,1222932.0
2025-06-11 10:30:00,24.58,24.61,24.4,24.41,1346007.0,24.58,24.61,24.4,24.41,1346007.0
2025-06-11 11:00:00,24.41,24.44,24.34,24.36,742263.0,24.41,24.44,24.34,24.36,742263.0
2025-06-11 11:30:00,24.37,24.38,24.23,24.27,804003.0,24.37,24.38,24.23,24.27,804003.0
2025-06-11 12:00:00,24.28,24.29,24.15,24.23,803601.0,24.28,24.29,24.15,24.23,803601.0
2025-06-11 12:30:00,24.23,24.25,24.15,24.18,813084.0,24.23,24.25,24.15,24.18,813084.0
2025-06-11 13:00:00,24.18,24.31,24.17,24.3,703568.0,24.18,24.31,24.17,24.3,703568.0
2025-06-11 13:30:00,24.3,24.32,24.13,24.14,742012.0,24.3,24.32,24.13,24.14,742012.0
2025-06-11 14:00:00,24.14,24.17,23.86,23.88,1801425.0,24.14,24.17,23.86,23.88,1801425.0
2025-06-11 14:30:00,23.88,24.04,23.85,23.95,1579377.0,23.88,24.04,23.85,23.95,1579377.0
2025-06-11 15:00:00,23.95,23.97,23.82,23.86,1125062.0,23.95,23.97,23.82,23.86,1125062.0
2025-06-11 15:30:00,23.86,23.91,23.78,23.87,3708779.0,23.86,23.91,23.78,23.87,3708779.0
2025-06-12 09:30:00,23.58,23.67,23.36,23.51,2623232.0,23.58,23.67,23.36,23.51,2623232.0
2025-06-12 10:00:00,23.51,23.69,23.5,23.59,1292003.0,23.51,23.69,23.5,23.59,1292003.0
2025-06-12 10:30:00,23.59,23.74,23.57,23.61,1153618.0,23.59,23.74,23.57,23.61,1153618.0
2025-06-12 11:00:00,23.61,23.67,23.44,23.46,1433815.0,23.61,23.67,23.44,23.46,1433815.0
2025-06-12 11:30:00,23.46,23.47,23.28,23.33,1745593.0,23.46,23.47,23.28,23.33,1745593.0
2025-06-12 12:00:00,23.33,23.49,23.24,23.48,1871888.0,23.33,23.49,23.24,23.48,1871888.0
2025-06-12 12:30:00,23.48,23.54,23.41,23.48,1152870.0,23.48,23.54,23.41,23.48,1152870.0
2025-06-12 13:00:00,23.48,23.57,23.47,23.52,718762.0,23.48,23.57,23.47,23.52,718762.0
2025-06-12 13:30:00,23.52,23.55,23.48,23.52,646405.0,23.52,23.55,23.48,23.52,646405.0
2025-06-12 14:00:00,23.53,23.58,23.45,23.46,1117332.0,23.53,23.58,23.45,23.46,1117332.0
2025-06-12 14:30:00,23.46,23.61,23.46,23.6,1181916.0,23.46,23.61,23.46,23.6,1181916.0
2025-06-12 15:00:00,23.6,23.65,23.55,23.55,1092410.0,23.6,23.65,23.55,23.55,1092410.0
2025-06-12 15:30:00,23.55,23.57,23.46,23.57,2711385.0,23.55,23.57,23.46,23.57,2711385.0
2025-06-13 09:30:00,22.28,22.83,22.26,22.32,5988836.0,22.28,22.83,22.26,22.32,5988836.0
2025-06-13 10:00:00,22.32,22.46,22.11,22.13,3557563.0,22.32,22.46,22.11,22.13,3557563.0
2025-06-13 10:30:00,22.14,22.52,22.13,22.51,2145370.0,22.14,22.52,22.13,22.51,2145370.0
2025-06-13 11:00:00,22.51,22.63,22.49,22.6,1842723.0,22.51,22.63,22.49,22.6,1842723.0
2025-06-13 11:30:00,22.6,22.69,22.55,22.64,1794378.0,22.6,22.69,22.55,22.64,1794378.0
2025-06-13 12:00:00,22.65,22.74,22.62,22.64,1530790.0,22.65,22.74,22.62,22.64,1530790.0
2025-06-13 12:30:00,22.64,22.72,22.62,22.69,1124179.0,22.64,22.72,22.62,22.69,1124179.0
2025-06-13 13:00:00,22.7,22.74,22.61,22.62,1147673.0,22.7,22.74,22.61,22.62,1147673.0
2025-06-13 13:30:00,22.61,22.69,22.59,22.67,1160377.0,22.61,22.69,22.59,22.67,1160377.0
2025-06-13 14:00:00,22.67,22.7,22.52,22.53,1267401.0,22.67,22.7,22.52,22.53,1267401.0
2025-06-13 14:30:00,22.52,22.55,22.33,22.43,2455651.0,22.52,22.55,22.33,22.43,2455651.0
2025-06-13 15:00:00,22.42,22.49,22.31,22.33,2198084.0,22.42,22.49,22.31,22.33,2198084.0
2025-06-13 15:30:00,22.33,22.42,22.25,22.41,3910625.0,22.33,22.42,22.25,22.41,3910625.0
2025-06-16 09:30:00,23.11,23.29,22.89,23.27,3291400.0,23.11,23.29,22.89,23.27,3291400.0
2025-06-16 10:00:00,23.27,23.45,23.18,23.44,2419722.0,23.27,23.45,23.18,23.44,2419722.0
2025-06-16 10:30:00,23.44,23.57,23.41,23.57,2700700.0,23.44,23.57,23.41,23.57,2700700.0
2025-06-16 11:00:00,23.57,23.6,23.47,23.53,2373266.0,23.57,23.6,23.47,23.53,2373266.0
2025-06-16 11:30:00,23.52,23.67,23.39,23.42,2847802.0,23.52,23.67,23.39,23.42,2847802.0
2025-06-16 12:00:00,23.42,23.53,23.39,23.48,1577474.0,23.42,23.53,23.39,23.48,1577474.0
2025-06-16 12:30:00,23.48,23.59,23.48,23.57,675689.0,23.48,23.59,23.48,23.57,675689.0
2025-06-16 13:00:00,23.57,23.7,23.57,23.7,1235272.0,23.57,23.7,23.57,23.7,1235272.0
2025-06-16 13:30:00,23.7,23.74,23.66,23.69,1013813.0,23.7,23.74,23.66,23.69,1013813.0
2025-06-16 14:00:00,23.69,23.75,23.68,23.69,1288688.0,23.69,23.75,23.68,23.69,1288688.0
2025-06-16 14:30:00,23.69,23.81,23.66,23.8,1489716.0,23.69,23.81,23.66,23.8,1489716.0
2025-06-16 15:00:00,23.8,23.82,23.72,23.72,1808705.0,23.8,23.82,23.72,23.72,1808705.0
2025-06-16 15:30:00,23.73,23.85,23.69,23.85,4181973.0,23.73,23.85,23.69,23.85,4181973.0
2025-06-17 09:30:00,23.62,23.78,23.45,23.68,2411120.0,23.62,23.78,23.45,23.68,2411120.0
2025-06-17 10:00:00,23.69,23.81,23.62,23.75,1442306.0,23.69,23.81,23.62,23.75,1442306.0
2025-06-17 10:30:00,23.75,23.82,23.73,23.76,1491791.0,23.75,23.82,23.73,23.76,1491791.0
2025-06-17 11:00:00,23.75,23.93,23.74,23.83,1622806.0,23.75,23.93,23.74,23.83,1622806.0
2025-06-17 11:30:00,23.82,23.94,23.8,23.89,1238287.0,23.82,23.94,23.8,23.89,1238287.0
2025-06-17 12:00:00,23.89,23.95,23.75,23.86,1290086.0,23.89,23.95,23.75,23.86,1290086.0
2025-06-17 12:30:00,23.85,23.86,23.64,23.66,899401.0,23.85,23.86,23.64,23.66,899401.0
2025-06-17 13:00:00,23.66,23.66,23.36,23.37,1527963.0,23.66,23.66,23.36,23.37,1527963.0
2025-06-17 13:30:00,23.37,23.47,23.28,23.29,1534314.0,23.37,23.47,23.28,23.29,1534314.0
2025-06-17 14:00:00,23.28,23.3,23.2,23.24,1172211.0,23.28,23.3,23.2,23.24,1172211.0
2025-06-17 14:30:00,23.23,23.36,23.2,23.36,1111044.0,23.23,23.36,23.2,23.36,1111044.0
2025-06-17 15:00:00,23.36,23.36,23.23,23.3,1490963.0,23.36,23.36,23.23,23.3,1490963.0
2025-06-17 15:30:00,23.3,23.34,23.25,23.26,3124441.0,23.3,23.34,23.25,23.26,3124441.0
2025-06-18 09:30:00,23.19,23.52,23.19,23.39,1700133.0,23.19,23.52,23.19,23.39,1700133.0
2025-06-18 10:00:00,23.39,23.67,23.36,23.62,1543803.0,23.39,23.67,23.36,23.62,1543803.0
2025-06-18 10:30:00,23.63,23.75,23.55,23.58,1181215.0,23.63,23.75,23.55,23.58,1181215.0
2025-06-18 11:00:00,23.58,23.65,23.5,23.64,877967.0,23.58,23.65,23.5,23.64,877967.0
2025-06-18 11:30:00,23.65,23.7,23.62,23.65,771021.0,23.65,23.7,23.62,23.65,771021.0
2025-06-18 12:00:00,23.65,23.68,23.59,23.66,660676.0,23.65,23.68,23.59,23.66,660676.0
2025-06-18 12:30:00,23.66,23.68,23.6,23.61,400710.0,23.66,23.68,23.6,23.61,400710.0
2025-06-18 13:00:00,23.6,23.67,23.58,23.58,730331.0,23.6,23.67,23.58,23.58,730331.0
2025-06-18 13:30:00,23.58,23.64,23.57,23.6,867916.0,23.58,23.64,23.57,23.6,867916.0
2025-06-18 14:00:00,23.6,23.72,23.57,23.65,884655.0,23.6,23.72,23.57,23.65,884655.0
2025-06-18 14:30:00,23.65,23.81,23.52,23.53,948244.0,23.65,23.81,23.52,23.53,948244.0
2025-06-18 15:00:00,23.53,23.76,23.5,23.58,1296087.0,23.53,23.76,23.5,23.58,1296087.0
2025-06-18 15:30:00,23.58,23.7,23.57,23.61,2068678.0,23.58,23.7,23.57,23.61,2068678.0
2025-06-20 09:30:00,23.78,23.87,23.64,23.82,2543195.0,23.78,23.87,23.64,23.82,2543195.0
2025-06-20 10:00:00,23.83,23.85,23.69,23.8,1042946.0,23.83,23.85,23.69,23.8,1042946.0
2025-06-20 10:30:00,23.8,23.86,23.68,23.73,854093.0,23.8,23.86,23.68,23.73,854093.0
2025-06-20 11:00:00,23.73,23.85,23.68,23.8,1056367.0,23.73,23.85,23.68,23.8,1056367.0
2025-06-20 11:30:00,23.8,23.89,23.8,23.8,847983.0,23.8,23.89,23.8,23.8,847983.0
2025-06-20 12:00:00,23.8,23.9,23.75,23.86,1732920.0,23.8,23.9,23.75,23.86,1732920.0
2025-06-20 12:30:00,23.86,23.88,23.77,23.77,860137.0,23.86,23.88,23.77,23.77,860137.0
2025-06-20 13:00:00,23.78,23.81,23.66,23.68,1062134.0,23.78,23.81,23.66,23.68,1062134.0
2025-06-20 13:30:00,23.67,23.68,23.62,23.67,822789.0,23.67,23.68,23.62,23.67,822789.0
2025-06-20 14:00:00,23.67,23.78,23.63,23.74,750137.0,23.67,23.78,23.63,23.74,750137.0
2025-06-20 14:30:00,23.75,23.77,23.66,23.68,586059.0,23.75,23.77,23.66,23.68,586059.0
2025-06-20 15:00:00,23.69,23.75,23.67,23.73,566626.0,23.69,23.75,23.67,23.73,566626.0
2025-06-20 15:30:00,23.73,23.78,23.66,23.76,2950649.0,23.73,23.78,23.66,23.76,2950649.0